American International Group Inc $55.40

up +0.21


15/9/2014 04:00 PM  |  NYSE : AIG  
Industries : Insurance / Property & Casualty Insurance
Last Trade: 55.40
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: 0.21 (0.38 %)
Prev Close: 55.19
Open: 55.11
Bid: 55.32
Ask: 55.45
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 6%
Options:

Call Options: AIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AIG1420I40 15.44 0.00 14.70 1600.0 15.55 218.0 8.0 11
45.00 AIG1420I45 10.25 0.25 9.70 1186.0 10.50 155.0 240.0 30
45.00 AIG1426I45 9.90 0.00 9.70 189.0 10.60 189.0 0.0 0
45.50 AIG1426I45.5 9.50 0.00 9.25 546.0 10.00 79.0 0.0 0
46.00 AIG1420I46 9.00 0.00 8.70 24.0 9.60 168.0 0.0 0
46.00 AIG1426I46 9.25 0.25 8.75 189.0 9.60 189.0 20.0 20
46.50 AIG1420I46.5 8.50 0.00 8.20 712.0 9.00 137.0 0.0 0
46.50 AIG1426I46.5 8.40 0.00 8.25 532.0 9.05 81.0 0.0 0
47.00 AIG1420I47 8.20 0.20 8.00 1106.0 8.50 75.0 12.0 12
47.00 AIG1426I47 8.00 0.00 7.75 639.0 8.55 96.0 0.0 0
47.50 AIG1420I47.5 7.50 0.00 7.20 713.0 8.00 81.0 0.0 0
47.50 AIG1426I47.5 7.45 0.00 7.25 576.0 8.05 97.0 0.0 0
48.00 AIG1420I48 7.20 0.20 7.00 1109.0 7.50 102.0 32.0 36
48.00 AIG1426I48 7.91 0.91 6.75 781.0 7.55 111.0 17.0 10
48.50 AIG1420I48.5 6.50 0.00 6.25 715.0 7.00 100.0 0.0 0
48.50 AIG1426I48.5 3.90 -2.60 6.25 549.0 7.05 120.0 103.0 102
49.00 AIG1420I49 6.00 0.00 6.00 942.0 6.50 90.0 0.0 0
49.00 AIG1426I49 6.70 0.65 5.75 1090.0 6.55 111.0 11.0 11
49.50 AIG1420I49.5 5.50 0.00 5.25 716.0 6.00 88.0 0.0 0
49.50 AIG1426I49.5 4.55 -1.00 5.25 908.0 6.10 160.0 50.0 50
50.00 AIG1420I50 5.30 0.00 5.05 2317.0 5.50 1232.0 37.0 525
50.00 AIG1426I50 5.45 0.40 4.75 1070.0 5.55 83.0 1.0 8
50.50 AIG1420I50.5 4.50 0.00 4.55 2056.0 5.00 297.0 0.0 0
50.50 AIG1426I50.5 4.90 0.35 4.25 1075.0 5.05 84.0 1.0 1
51.00 AIG1420I51 4.00 0.00 4.05 2024.0 4.50 198.0 0.0 0
51.00 AIG1426I51 4.70 0.65 3.80 1143.0 4.55 71.0 3.0 23
51.50 AIG1420I51.5 3.45 -0.05 3.55 2645.0 4.00 1236.0 48.0 2
51.50 AIG1426I51.5 2.62 -0.93 3.30 1064.0 4.05 79.0 48.0 48
52.00 AIG1420I52 3.55 0.50 3.10 2066.0 3.50 121.0 63.0 63
52.00 AIG1426I52 4.00 0.90 2.83 1143.0 3.55 98.0 2.0 5
52.50 AIG1420I52.5 2.97 0.17 2.60 2689.0 3.00 930.0 64.0 790
52.50 AIG1426I52.5 1.70 -0.94 2.36 1348.0 3.10 163.0 71.0 91
53.00 AIG1420I53 2.71 0.62 2.11 2660.0 2.51 1158.0 65.0 101
53.00 AIG1426I53 3.00 0.81 2.00 2112.0 2.59 1144.0 6.0 65
53.50 AIG1420I53.5 2.08 0.42 1.67 2800.0 2.03 1308.0 125.0 337
53.50 AIG1426I53.5 2.28 0.53 1.69 2172.0 2.12 857.0 1.0 86
54.00 AIG1420I54 1.45 0.18 1.36 2137.0 1.55 1491.0 20.0 740
54.00 AIG1426I54 1.61 0.15 1.55 1515.0 1.69 831.0 3.0 280
54.50 AIG1420I54.5 0.81 -0.14 1.04 804.0 1.12 1559.0 5.0 561
54.50 AIG1426I54.5 1.10 0.00 1.18 1168.0 1.26 287.0 16.0 290
55.00 AIG1420I55 0.67 0.04 0.68 301.0 0.71 234.0 532.0 14,661
55.00 AIG1426I55 0.84 0.00 0.86 1428.0 0.93 336.0 7.0 219
55.50 AIG1420I55.5 0.38 0.01 0.38 5.0 0.40 516.0 526.0 3,205
55.50 AIG1426I55.5 0.59 0.07 0.57 1428.0 0.64 1368.0 37.0 434
56.00 AIG1420I56 0.21 0.00 0.19 519.0 0.21 319.0 255.0 3,878
56.00 AIG1426I56 0.34 0.00 0.35 1977.0 0.42 816.0 107.0 525
56.50 AIG1420I56.5 0.10 -0.01 0.09 926.0 0.12 831.0 426.0 911
56.50 AIG1426I56.5 0.24 0.06 0.22 1566.0 0.26 470.0 31.0 79
57.00 AIG1420I57 0.07 0.00 0.03 1058.0 0.07 1393.0 12.0 463
57.00 AIG1426I57 0.11 0.00 0.12 31.0 0.15 18.0 4.0 143
57.50 AIG1420I57.5 0.04 -0.01 0.02 108.0 0.05 866.0 308.0 3,671
57.50 AIG1426I57.5 0.06 -0.02 0.04 1550.0 0.10 1271.0 4.0 55
58.00 AIG1420I58 0.09 0.08 0.01 39.0 0.06 1566.0 17.0 431
58.00 AIG1426I58 0.05 0.00 0.02 1300.0 0.11 1341.0 12.0 23
58.50 AIG1420I58.5 0.03 -0.02 0.01 159.0 0.06 1244.0 1.0 102
58.50 AIG1426I58.5 0.01 0.00 0.01 829.0 0.11 1209.0 0.0 0
59.00 AIG1420I59 0.06 0.01 0.01 1154.0 0.06 609.0 2.0 2
59.00 AIG1426I59 0.10 0.09 0.01 36.0 0.09 1264.0 1.0 1
59.50 AIG1420I59.5 0.05 0.00 0.01 229.0 0.06 412.0 0.0 0
59.50 AIG1426I59.5 0.05 0.00 0.01 91.0 0.11 1227.0 0.0 0
60.00 AIG1420I60 0.02 -0.03 0.01 106.0 0.06 1070.0 10.0 952
60.00 AIG1426I60 0.05 0.00 0.01 288.0 0.11 794.0 0.0 0
60.50 AIG1420I60.5 0.05 0.00 0.01 2.0 0.05 105.0 0.0 0
61.00 AIG1420I61 0.05 0.00 0.01 16.0 0.05 166.0 0.0 0
61.00 AIG1426I61 0.06 0.00 0.01 10.0 0.11 576.0 0.0 0
62.50 AIG1420I62.5 0.03 0.00 0.01 286.0 0.03 515.0 9.0 17
65.00 AIG1420I65 0.06 0.03 0.01 177.0 0.03 462.0 5.0 5
67.50 AIG1420I67.5 0.05 0.00 0.00 0.0 0.06 17.0 0.0 0
70.00 AIG1420I70 0.03 0.00 0.00 0.0 0.03 459.0 0.0 0
72.50 AIG1420I72.5 0.05 0.00 0.00 0.0 0.05 17.0 0.0 0

Put Options: AIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AIG1420U40 0.02 0.01 0.01 1.0 0.01 92.0 149.0 159
45.00 AIG1420U45 0.01 -0.01 0.01 69.0 0.03 528.0 105.0 1,721
45.00 AIG1426U45 0.01 0.00 0.01 24.0 0.03 1.0 0.0 0
45.50 AIG1426U45.5 0.01 0.00 0.01 165.0 0.08 522.0 0.0 0
46.00 AIG1420U46 0.04 0.00 0.05 29.0 0.04 548.0 0.0 0
46.00 AIG1426U46 0.01 0.00 0.01 190.0 0.07 500.0 0.0 0
46.50 AIG1420U46.5 0.01 -0.03 0.01 207.0 0.04 550.0 75.0 141
46.50 AIG1426U46.5 0.01 0.00 0.01 188.0 0.07 503.0 0.0 0
47.00 AIG1420U47 0.01 -0.04 0.01 244.0 0.04 524.0 260.0 622
47.00 AIG1426U47 0.08 0.06 0.02 83.0 0.11 658.0 86.0 80
47.50 AIG1420U47.5 0.01 -0.04 0.01 5.0 0.05 1354.0 1693.0 1,693
47.50 AIG1426U47.5 0.08 0.06 0.01 289.0 0.09 826.0 57.0 107
48.00 AIG1420U48 0.01 -0.04 0.01 26.0 0.05 1339.0 1296.0 1,306
48.00 AIG1426U48 0.06 0.04 0.01 491.0 0.08 1143.0 20.0 83
48.50 AIG1420U48.5 0.06 0.05 0.01 10.0 0.05 866.0 40.0 40
48.50 AIG1426U48.5 0.05 0.03 0.02 249.0 0.10 957.0 2.0 2
49.00 AIG1420U49 0.03 0.00 0.01 10.0 0.02 1.0 23.0 15
49.00 AIG1426U49 0.13 0.11 0.02 236.0 0.12 1197.0 59.0 59
49.50 AIG1420U49.5 0.05 0.04 0.01 12.0 0.02 25.0 20.0 20
49.50 AIG1426U49.5 0.25 0.23 0.02 396.0 0.13 1223.0 60.0 60
50.00 AIG1420U50 0.01 -0.03 0.01 361.0 0.03 399.0 96.0 8,608
50.00 AIG1426U50 0.24 0.22 0.03 180.0 0.14 1238.0 3.0 73
50.50 AIG1420U50.5 0.09 0.08 0.02 45.0 0.03 50.0 20.0 20
50.50 AIG1426U50.5 0.09 0.06 0.03 266.0 0.14 1153.0 2.0 51
51.00 AIG1420U51 0.07 0.06 0.01 537.0 0.07 1454.0 32.0 35
51.00 AIG1426U51 0.08 0.05 0.03 780.0 0.13 1204.0 12.0 12
51.50 AIG1420U51.5 0.11 0.09 0.02 186.0 0.08 1156.0 35.0 100
51.50 AIG1426U51.5 0.05 0.01 0.04 678.0 0.13 1349.0 20.0 25
52.00 AIG1420U52 0.05 0.00 0.02 404.0 0.09 1801.0 4.0 244
52.00 AIG1426U52 0.11 0.05 0.05 1022.0 0.14 1424.0 1.0 13
52.50 AIG1420U52.5 0.07 0.00 0.05 32.0 0.10 72.0 80.0 4,319
52.50 AIG1426U52.5 0.64 0.58 0.07 897.0 0.16 1490.0 9.0 143
53.00 AIG1420U53 0.08 0.01 0.04 235.0 0.10 1766.0 30.0 667
53.00 AIG1426U53 0.14 0.00 0.11 134.0 0.14 762.0 5.0 22
53.50 AIG1420U53.5 0.09 -0.01 0.06 41.0 0.10 1375.0 6.0 866
53.50 AIG1426U53.5 0.25 0.02 0.15 702.0 0.18 214.0 1.0 53
54.00 AIG1420U54 0.18 0.00 0.09 174.0 0.12 1130.0 159.0 1,779
54.00 AIG1426U54 0.25 -0.02 0.23 1.0 0.25 113.0 4.0 698
54.50 AIG1420U54.5 0.18 -0.09 0.16 34.0 0.17 25.0 118.0 2,513
54.50 AIG1426U54.5 0.35 -0.04 0.32 917.0 0.38 946.0 32.0 1,198
55.00 AIG1420U55 0.30 -0.13 0.28 207.0 0.31 594.0 171.0 3,035
55.00 AIG1426U55 0.49 -0.16 0.48 314.0 0.51 99.0 44.0 359
55.50 AIG1420U55.5 0.51 -0.15 0.48 293.0 0.52 388.0 136.0 1,033
55.50 AIG1426U55.5 0.82 0.07 0.69 448.0 0.75 648.0 81.0 120
56.00 AIG1420U56 1.16 0.07 0.79 156.0 0.84 320.0 1.0 743
56.00 AIG1426U56 0.97 -0.04 0.95 1406.0 1.03 389.0 84.0 95
56.50 AIG1420U56.5 1.60 0.14 1.15 1317.0 1.38 1940.0 43.0 240
56.50 AIG1426U56.5 1.35 -0.03 1.29 1254.0 1.58 1615.0 9.0 220
57.00 AIG1420U57 2.07 0.42 1.59 1295.0 1.97 1759.0 26.0 265
57.00 AIG1426U57 1.73 0.07 1.68 1181.0 2.01 1460.0 10.0 86
57.50 AIG1420U57.5 2.35 0.24 2.06 1106.0 2.48 1605.0 40.0 627
57.50 AIG1426U57.5 2.06 0.00 2.12 307.0 2.51 987.0 0.0 0
58.00 AIG1420U58 2.64 0.04 2.55 293.0 2.99 885.0 20.0 75
58.00 AIG1426U58 2.53 0.00 2.58 96.0 3.05 514.0 0.0 0
58.50 AIG1420U58.5 3.40 0.35 3.05 190.0 3.50 772.0 24.0 24
58.50 AIG1426U58.5 3.10 0.00 3.05 85.0 3.85 431.0 0.0 0
59.00 AIG1420U59 3.55 0.00 3.50 1001.0 4.00 740.0 0.0 0
59.00 AIG1426U59 3.55 0.00 3.55 247.0 4.30 425.0 0.0 0
59.50 AIG1420U59.5 4.15 0.10 4.00 450.0 4.50 457.0 11.0 11
59.50 AIG1426U59.5 4.05 0.00 4.05 217.0 4.85 489.0 0.0 0
60.00 AIG1420U60 4.21 -0.34 4.50 181.0 5.00 489.0 5.0 57
60.00 AIG1426U60 4.55 0.00 4.50 288.0 5.30 460.0 0.0 0
60.50 AIG1420U60.5 5.05 0.00 5.00 156.0 5.50 570.0 0.0 0
61.00 AIG1420U61 5.55 0.00 5.50 59.0 5.85 271.0 0.0 0
61.00 AIG1426U61 5.55 0.00 5.50 60.0 6.30 282.0 0.0 0
62.50 AIG1420U62.5 7.15 0.10 7.00 45.0 7.35 189.0 3.0 3
65.00 AIG1420U65 9.30 0.00 9.35 168.0 9.90 250.0 0.0 0
67.50 AIG1420U67.5 10.65 0.00 10.65 1.0 14.25 1.0 0.0 0
70.00 AIG1420U70 14.30 0.00 14.10 168.0 14.90 250.0 0.0 0
72.50 AIG1420U72.5 15.65 0.00 15.65 1.0 19.25 1.0 0.0 0
Trading Center