American International Group Inc $51.64

up +0.64


23/4/2014 06:40 PM  |  NYSE : AIG  
Industries : Insurance / Property & Casualty Insurance
Last Trade: 51.64
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: 0.64 (1.26 %)
Prev Close: 51.00
Open: 50.92
Bid: 51.61
Ask: 51.75
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AIG Trend Analysis - it has outperformed the S&P 500 by 8%
Options:

Call Options: AIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 AIG1425D35 15.76 1.46 15.45 194.0 16.80 25.0 1.0 5
36.00 AIG1425D36 13.25 0.00 13.95 58.0 17.25 153.0 0.0 0
37.00 AIG1425D37 12.55 0.35 13.45 169.0 14.85 43.0 4.0 2
38.00 AIG1425D38 11.25 0.00 12.00 58.0 15.10 409.0 0.0 0
39.00 AIG1425D39 10.30 0.00 10.95 58.0 14.20 417.0 0.0 0
40.00 AIG1425D40 9.54 0.29 10.55 165.0 11.85 31.0 1.0 1
41.00 AIG1425D41 8.85 0.00 8.95 58.0 11.90 417.0 0.0 0
42.00 AIG1425D42 8.40 0.00 8.45 403.0 9.75 543.0 0.0 0
43.00 AIG1425D43 7.45 0.00 7.45 403.0 8.95 395.0 0.0 0
43.50 AIG1425D43.5 6.95 0.00 7.05 170.0 8.40 25.0 0.0 0
44.00 AIG1425D44 5.85 -0.60 6.35 194.0 7.80 25.0 12.0 14
44.50 AIG1425D44.5 6.40 0.45 6.10 78.0 7.25 11.0 65.0 65
45.00 AIG1425D45 5.65 0.20 5.70 353.0 6.75 333.0 4.0 6
45.50 AIG1425D45.5 5.65 0.70 5.20 306.0 6.25 64.0 59.0 59
46.00 AIG1425D46 4.45 0.00 4.70 391.0 5.75 606.0 0.0 0
46.50 AIG1425D46.5 3.95 0.00 4.20 439.0 5.25 55.0 0.0 0
47.00 AIG1425D47 2.48 -0.97 3.70 1122.0 4.75 1013.0 10.0 192
47.50 AIG1425D47.5 2.99 0.03 3.20 411.0 4.25 138.0 2.0 3
48.00 AIG1425D48 3.60 1.14 3.50 714.0 3.70 128.0 7.0 357
48.50 AIG1425D48.5 2.29 0.30 2.24 1022.0 3.25 667.0 41.0 536
49.00 AIG1425D49 2.01 0.51 1.76 1037.0 2.73 323.0 14.0 2,483
49.50 AIG1425D49.5 2.21 0.52 1.78 1030.0 2.20 134.0 8.0 1,801
50.00 AIG1425D50 1.65 0.60 1.52 857.0 1.71 371.0 219.0 1,373
50.50 AIG1425D50.5 1.20 0.54 1.09 743.0 1.22 356.0 173.0 2,420
51.00 AIG1425D51 0.73 0.36 0.70 120.0 0.75 71.0 478.0 2,428
51.50 AIG1425D51.5 0.34 0.19 0.33 55.0 0.37 214.0 463.0 1,724
52.00 AIG1425D52 0.13 0.09 0.11 11.0 0.13 199.0 268.0 1,400
52.50 AIG1425D52.5 0.05 0.04 0.02 162.0 0.05 303.0 139.0 458
53.00 AIG1425D53 0.01 0.00 0.01 21.0 0.02 29.0 1.0 1,153
53.50 AIG1425D53.5 0.02 -0.08 0.01 10.0 0.07 1069.0 16.0 618
54.00 AIG1425D54 0.02 0.00 0.01 2.0 0.02 82.0 14.0 76
54.50 AIG1425D54.5 0.09 0.00 0.01 106.0 0.08 1066.0 11.0 101
55.00 AIG1425D55 0.06 -0.03 0.01 328.0 0.08 494.0 10.0 10
55.50 AIG1425D55.5 0.22 0.13 0.01 63.0 0.08 361.0 82.0 89
56.00 AIG1425D56 0.09 0.00 0.01 78.0 0.07 111.0 0.0 0
56.50 AIG1425D56.5 0.09 0.00 0.01 10.0 0.07 111.0 0.0 0
57.00 AIG1425D57 0.09 0.00 0.01 60.0 0.07 123.0 0.0 0
57.50 AIG1425D57.5 0.09 0.00 0.01 10.0 0.07 130.0 0.0 0
58.00 AIG1425D58 0.02 0.00 0.01 57.0 0.02 71.0 0.0 17
59.00 AIG1425D59 0.09 0.00 0.01 10.0 0.07 132.0 0.0 0
60.00 AIG1425D60 0.09 0.00 0.00 0.0 0.07 133.0 0.0 0
62.50 AIG1425D62.5 0.09 0.00 0.00 0.0 0.07 125.0 0.0 0
65.00 AIG1425D65 0.09 0.00 0.00 0.0 0.07 111.0 0.0 0
67.50 AIG1425D67.5 0.09 0.00 0.00 0.0 0.07 113.0 0.0 0
70.00 AIG1425D70 0.09 0.00 0.00 0.0 0.07 125.0 0.0 0

Put Options: AIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 AIG1425P35 0.04 0.00 0.00 0.0 0.04 153.0 0.0 0
36.00 AIG1425P36 0.13 0.00 0.00 0.0 0.15 222.0 0.0 0
37.00 AIG1425P37 0.13 0.00 0.01 10.0 0.15 195.0 0.0 0
38.00 AIG1425P38 0.13 0.00 0.01 281.0 0.15 564.0 0.0 0
39.00 AIG1425P39 0.13 0.00 0.01 10.0 0.15 535.0 0.0 0
40.00 AIG1425P40 0.02 0.00 0.01 10.0 0.07 104.0 0.0 0
41.00 AIG1425P41 0.03 -0.11 0.02 62.0 0.12 847.0 49.0 47
42.00 AIG1425P42 0.04 -0.09 0.02 93.0 0.12 1016.0 39.0 35
43.00 AIG1425P43 0.06 -0.07 0.01 603.0 0.14 615.0 1.0 32
43.50 AIG1425P43.5 0.09 0.00 0.00 0.0 0.08 104.0 0.0 0
44.00 AIG1425P44 0.10 0.00 0.01 623.0 0.08 110.0 0.0 0
44.50 AIG1425P44.5 0.10 0.00 0.00 0.0 0.08 104.0 0.0 0
45.00 AIG1425P45 0.05 -0.04 0.01 20.0 0.08 127.0 1.0 1
45.50 AIG1425P45.5 0.10 0.00 0.00 0.0 0.08 118.0 0.0 0
46.00 AIG1425P46 0.03 -0.07 0.01 789.0 0.08 400.0 1.0 39
46.50 AIG1425P46.5 0.10 0.01 0.01 20.0 0.08 371.0 54.0 67
47.00 AIG1425P47 0.01 0.00 0.01 1.0 0.04 123.0 1.0 210
47.50 AIG1425P47.5 0.02 0.00 0.01 1.0 0.04 228.0 2.0 290
48.00 AIG1425P48 0.01 -0.02 0.01 27.0 0.01 40.0 69.0 357
48.50 AIG1425P48.5 0.01 0.00 0.01 10.0 0.03 431.0 13.0 1,925
49.00 AIG1425P49 0.03 0.00 0.01 81.0 0.04 652.0 6.0 592
49.50 AIG1425P49.5 0.02 -0.01 0.01 29.0 0.03 265.0 330.0 2,026
50.00 AIG1425P50 0.03 -0.08 0.01 40.0 0.04 464.0 29.0 3,147
50.50 AIG1425P50.5 0.05 -0.11 0.03 42.0 0.05 115.0 332.0 2,167
51.00 AIG1425P51 0.09 -0.24 0.08 11.0 0.10 505.0 395.0 1,123
51.50 AIG1425P51.5 0.21 -0.38 0.20 12.0 0.22 165.0 398.0 430
52.00 AIG1425P52 0.47 -0.42 0.45 112.0 0.49 60.0 288.0 106
52.50 AIG1425P52.5 1.58 0.26 0.86 80.0 0.96 1131.0 102.0 197
53.00 AIG1425P53 1.79 0.00 1.30 65.0 1.46 455.0 0.0 0
53.50 AIG1425P53.5 2.90 0.60 1.78 214.0 1.96 1067.0 244.0 137
54.00 AIG1425P54 4.00 1.22 2.26 161.0 2.53 39.0 2.0 2
54.50 AIG1425P54.5 4.75 1.50 2.74 60.0 2.96 85.0 2.0 3
55.00 AIG1425P55 4.90 1.15 3.20 32.0 3.50 25.0 2.0 2
55.50 AIG1425P55.5 5.45 1.20 3.70 25.0 4.00 25.0 24.0 24
56.00 AIG1425P56 6.15 1.95 4.05 29.0 4.50 25.0 24.0 19
56.50 AIG1425P56.5 6.30 1.70 4.55 29.0 5.00 25.0 213.0 213
57.00 AIG1425P57 6.70 1.60 5.05 29.0 5.70 25.0 97.0 97
57.50 AIG1425P57.5 5.90 0.00 5.45 85.0 6.00 25.0 0.0 0
58.00 AIG1425P58 6.40 0.00 6.00 21.0 7.50 417.0 0.0 0
59.00 AIG1425P59 7.35 0.00 7.05 21.0 8.50 417.0 0.0 0
60.00 AIG1425P60 8.25 0.00 8.05 72.0 8.70 25.0 0.0 0
62.50 AIG1425P62.5 9.95 0.00 10.45 23.0 12.10 171.0 0.0 0
65.00 AIG1425P65 12.45 0.00 12.95 85.0 14.60 169.0 0.0 0
67.50 AIG1425P67.5 14.95 0.00 15.45 85.0 17.10 169.0 0.0 0
70.00 AIG1425P70 17.45 0.00 17.95 85.0 19.60 169.0 0.0 0
Trading Center