$54.80 +0.19 (0.35%) American International Group Inc - NYSE

Nov. 28, 2014 | 01:00 PM
Last Trade: 54.80
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: +0.19 (0.35%)
Prev Close: 54.61
Open: 54.69
Bid: 54.36
Ask: 54.84
Options:

Call Options: AIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AIG1428K40 14.60 1.80 14.50 218.0 14.85 40.0 8.0 8
44.00 AIG1428K44 8.90 0.00 9.10 168.0 12.50 1.0 0.0 0
44.50 AIG1428K44.5 8.40 0.00 8.70 1.0 10.60 1.0 0.0 0
45.00 AIG1428K45 7.95 0.00 7.95 20.0 9.85 184.0 0.0 0
45.50 AIG1428K45.5 7.40 0.00 8.55 168.0 9.75 252.0 0.0 0
46.00 AIG1428K46 6.85 0.00 8.15 168.0 9.20 168.0 0.0 0
46.50 AIG1428K46.5 7.45 0.00 8.00 172.0 8.55 42.0 0.0 0
47.00 AIG1428K47 6.95 0.20 7.60 139.0 7.85 39.0 1.0 51
47.50 AIG1428K47.5 3.25 -3.20 6.95 168.0 7.55 139.0 46.0 45
48.00 AIG1428K48 5.75 -0.15 6.35 172.0 7.20 292.0 1.0 29
48.50 AIG1428K48.5 3.10 -2.25 5.95 168.0 6.55 139.0 18.0 18
49.00 AIG1428K49 5.70 0.45 5.50 1345.0 6.05 1351.0 16.0 322
49.50 AIG1428K49.5 5.20 0.35 5.05 236.0 5.55 190.0 16.0 45
50.00 AIG1428K50 4.40 0.00 4.55 60.0 4.85 238.0 6.0 17
50.50 AIG1428K50.5 3.55 -0.30 3.95 168.0 4.60 153.0 20.0 70
51.00 AIG1428K51 2.75 -0.60 3.45 168.0 4.10 159.0 10.0 70
51.50 AIG1428K51.5 3.35 0.47 3.15 554.0 3.35 426.0 2.0 448
52.00 AIG1428K52 2.90 0.52 2.55 1151.0 3.05 776.0 2.0 167
52.50 AIG1428K52.5 2.34 0.45 2.14 817.0 2.54 1168.0 27.0 235
53.00 AIG1428K53 1.88 0.49 1.67 1172.0 1.83 432.0 17.0 276
53.50 AIG1428K53.5 1.35 0.30 1.15 944.0 1.47 1287.0 20.0 423
54.00 AIG1428K54 0.75 0.12 0.70 1683.0 0.82 124.0 464.0 1,784
54.50 AIG1428K54.5 0.21 0.01 0.26 71.0 0.32 69.0 753.0 1,317
55.00 AIG1428K55 0.01 -0.01 0.01 4.0 0.01 100.0 224.0 929
55.50 AIG1428K55.5 0.01 -0.01 0.02 6.0 0.05 869.0 2.0 1,743
56.00 AIG1428K56 0.06 -0.04 0.01 34.0 0.05 326.0 5.0 62
56.50 AIG1428K56.5 0.10 0.00 0.01 188.0 0.07 199.0 0.0 0
57.00 AIG1428K57 0.10 0.00 0.01 10.0 0.07 186.0 0.0 0
57.50 AIG1428K57.5 0.10 0.00 0.01 10.0 0.05 329.0 18.0 18
58.00 AIG1428K58 0.05 -0.05 0.01 10.0 0.05 339.0 8.0 8
58.50 AIG1428K58.5 0.10 0.00 0.01 85.0 0.07 121.0 0.0 0
59.00 AIG1428K59 0.10 0.00 0.01 10.0 0.07 127.0 0.0 0
59.50 AIG1428K59.5 0.10 0.00 0.01 351.0 0.07 4.0 0.0 0
60.00 AIG1428K60 0.06 -0.04 0.01 74.0 0.05 364.0 17.0 18
60.50 AIG1428K60.5 0.10 0.00 0.01 10.0 0.05 295.0 0.0 0
61.00 AIG1428K61 0.10 0.00 0.01 76.0 0.05 294.0 0.0 0
61.50 AIG1428K61.5 0.10 0.00 0.01 71.0 0.05 295.0 0.0 0
62.00 AIG1428K62 0.10 0.00 0.00 0.0 0.05 295.0 0.0 0
65.00 AIG1428K65 0.10 0.00 0.00 0.0 0.05 249.0 0.0 0
67.50 AIG1428K67.5 0.10 0.00 0.00 0.0 0.05 307.0 0.0 0
70.00 AIG1428K70 0.10 0.00 0.00 0.0 0.05 307.0 0.0 0
72.50 AIG1428K72.5 0.10 0.00 0.00 0.0 0.05 299.0 0.0 0
75.00 AIG1428K75 0.10 0.00 0.00 0.0 0.05 307.0 0.0 0

Put Options: AIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AIG1428W40 0.26 0.16 0.01 38.0 0.05 341.0 74.0 88
44.00 AIG1428W44 0.10 0.00 0.01 271.0 0.07 100.0 0.0 0
44.50 AIG1428W44.5 0.45 0.35 0.02 2.0 0.05 358.0 20.0 20
45.00 AIG1428W45 0.51 0.41 0.02 2.0 0.05 330.0 53.0 53
45.50 AIG1428W45.5 0.96 0.86 0.01 61.0 0.05 334.0 78.0 65
46.00 AIG1428W46 0.21 0.11 0.01 373.0 0.05 339.0 10.0 10
46.50 AIG1428W46.5 1.47 1.37 0.01 448.0 0.05 347.0 4.0 4
47.00 AIG1428W47 0.87 0.77 0.01 279.0 0.05 348.0 4.0 4
47.50 AIG1428W47.5 0.04 -0.06 0.04 2.0 0.05 336.0 40.0 41
48.00 AIG1428W48 0.23 0.13 0.01 2.0 0.08 5.0 12.0 41
48.50 AIG1428W48.5 0.10 0.00 0.01 12.0 0.05 330.0 4.0 4
49.00 AIG1428W49 0.46 0.36 0.01 204.0 0.05 336.0 21.0 86
49.50 AIG1428W49.5 0.05 -0.05 0.01 10.0 0.05 341.0 2.0 42
50.00 AIG1428W50 0.04 0.02 0.01 296.0 0.05 315.0 1.0 67
50.50 AIG1428W50.5 0.10 0.00 0.01 15.0 0.05 509.0 4.0 707
51.00 AIG1428W51 0.20 0.10 0.01 977.0 0.05 500.0 20.0 603
51.50 AIG1428W51.5 0.30 0.24 0.01 603.0 0.05 448.0 97.0 466
52.00 AIG1428W52 0.07 0.01 0.06 1.0 0.05 511.0 3.0 175
52.50 AIG1428W52.5 0.04 -0.07 0.01 235.0 0.05 513.0 50.0 244
53.00 AIG1428W53 0.01 -0.01 0.01 1.0 0.04 533.0 3.0 432
53.50 AIG1428W53.5 0.05 0.04 0.01 120.0 0.05 599.0 74.0 1,906
54.00 AIG1428W54 0.01 0.00 0.01 5.0 0.01 192.0 117.0 2,191
54.50 AIG1428W54.5 0.02 -0.18 0.08 90.0 0.07 881.0 31.0 882
55.00 AIG1428W55 0.19 -0.08 0.09 40.0 0.32 15.0 90.0 600
55.50 AIG1428W55.5 0.75 0.09 0.41 465.0 0.87 427.0 4.0 72
56.00 AIG1428W56 1.00 -0.09 0.95 1109.0 1.36 585.0 45.0 130
56.50 AIG1428W56.5 3.30 1.72 1.41 574.0 1.90 475.0 25.0 25
57.00 AIG1428W57 2.18 -0.06 1.93 435.0 2.40 534.0 7.0 8
57.50 AIG1428W57.5 2.48 0.00 2.41 151.0 2.91 156.0 0.0 0
58.00 AIG1428W58 3.10 0.00 2.93 139.0 3.40 119.0 0.0 0
58.50 AIG1428W58.5 3.30 0.00 3.40 159.0 3.85 103.0 0.0 0
59.00 AIG1428W59 3.85 0.00 3.95 168.0 4.35 103.0 0.0 0
59.50 AIG1428W59.5 4.30 0.00 4.15 68.0 5.05 95.0 0.0 0
60.00 AIG1428W60 4.80 0.00 4.95 139.0 5.40 150.0 0.0 0
60.50 AIG1428W60.5 4.20 0.00 3.90 10.0 5.90 20.0 0.0 0
61.00 AIG1428W61 4.85 0.00 4.40 21.0 7.70 21.0 0.0 0
61.50 AIG1428W61.5 5.25 0.00 5.00 10.0 6.90 20.0 0.0 0
62.00 AIG1428W62 5.80 0.00 5.35 10.0 7.40 20.0 0.0 0
65.00 AIG1428W65 8.80 0.00 8.50 1.0 10.35 24.0 0.0 0
67.50 AIG1428W67.5 11.35 0.00 10.95 10.0 14.45 10.0 0.0 0
70.00 AIG1428W70 13.75 0.00 13.45 10.0 16.95 10.0 0.0 0
72.50 AIG1428W72.5 16.35 0.00 15.95 10.0 19.45 10.0 0.0 0
75.00 AIG1428W75 18.85 0.00 18.45 10.0 21.95 10.0 0.0 0