$52.16 +0.54 (1.05%) American International Group Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 52.16
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.54 (1.05%)
Prev Close: 51.62
Open: 51.55
Bid: 52.14
Ask: 52.23
Options:

Call Options: AIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AIG1431J40 11.77 0.47 11.25 258.0 12.30 858.0 8.0 0
43.00 AIG1431J43 0.00 0.00 8.30 315.0 9.30 253.0 0.0 0
44.00 AIG1431J44 0.00 0.00 7.30 294.0 8.35 288.0 0.0 0
44.50 AIG1431J44.5 0.00 0.00 6.90 280.0 7.85 272.0 0.0 0
45.00 AIG1431J45 5.10 -1.40 6.40 235.0 7.30 485.0 51.0 53
45.50 AIG1431J45.5 6.45 0.00 5.90 318.0 6.80 551.0 9.0 9
46.00 AIG1431J46 6.15 0.65 5.40 425.0 6.30 413.0 24.0 39
46.50 AIG1431J46.5 5.75 0.75 4.90 1395.0 5.80 1017.0 24.0 24
47.00 AIG1431J47 5.35 0.75 4.40 431.0 5.30 640.0 1.0 15
47.50 AIG1431J47.5 4.50 0.45 4.45 1378.0 4.75 114.0 24.0 62
48.00 AIG1431J48 4.15 0.60 3.45 1409.0 4.25 271.0 24.0 0
48.50 AIG1431J48.5 3.75 0.70 3.40 580.0 3.75 24.0 24.0 70
49.00 AIG1431J49 3.15 0.54 3.00 1310.0 3.25 93.0 61.0 56
49.50 AIG1431J49.5 2.52 0.38 2.52 757.0 2.81 154.0 1.0 192
50.00 AIG1431J50 2.05 -0.05 2.03 1347.0 2.28 429.0 95.0 207
50.50 AIG1431J50.5 1.69 0.03 1.67 672.0 1.80 245.0 2.0 168
51.00 AIG1431J51 1.23 0.26 1.27 150.0 1.36 578.0 34.0 613
51.50 AIG1431J51.5 0.92 0.25 0.90 137.0 0.96 174.0 340.0 852
52.00 AIG1431J52 0.55 0.08 0.54 314.0 0.61 302.0 470.0 633
52.50 AIG1431J52.5 0.32 -0.01 0.30 46.0 0.33 1.0 366.0 604
53.00 AIG1431J53 0.16 0.00 0.13 74.0 0.17 145.0 110.0 800
53.50 AIG1431J53.5 0.07 -0.04 0.05 961.0 0.10 976.0 31.0 896
54.00 AIG1431J54 0.05 0.01 0.02 43.0 0.04 217.0 6.0 757
54.50 AIG1431J54.5 0.06 0.05 0.01 35.0 0.05 962.0 100.0 908
55.00 AIG1431J55 0.05 0.04 0.01 42.0 0.05 456.0 4.0 461
55.50 AIG1431J55.5 0.03 -0.09 0.02 51.0 0.05 252.0 6.0 217
56.00 AIG1431J56 0.11 0.04 0.01 2.0 0.05 237.0 5.0 339
56.50 AIG1431J56.5 0.23 0.12 0.01 2.0 0.05 236.0 1.0 131
57.00 AIG1431J57 0.41 0.28 0.01 2.0 0.05 242.0 2.0 86
57.50 AIG1431J57.5 0.23 0.10 0.01 68.0 0.05 260.0 5.0 78
58.00 AIG1431J58 0.43 0.30 0.01 23.0 0.05 238.0 24.0 54
58.50 AIG1431J58.5 0.13 0.00 0.01 1.0 0.05 247.0 0.0 0
59.00 AIG1431J59 0.02 -0.11 0.01 8.0 0.05 242.0 8.0 18
59.50 AIG1431J59.5 0.02 -0.11 0.01 5.0 0.05 240.0 8.0 18
60.00 AIG1431J60 0.10 0.00 0.01 5.0 0.05 222.0 3.0 3
60.50 AIG1431J60.5 0.13 0.00 0.01 10.0 0.05 228.0 0.0 0
61.00 AIG1431J61 0.13 0.00 0.01 10.0 0.05 252.0 0.0 0
61.50 AIG1431J61.5 0.13 0.00 0.01 10.0 0.05 239.0 0.0 0
62.00 AIG1431J62 0.13 0.00 0.01 10.0 0.11 2.0 0.0 0
63.00 AIG1431J63 0.13 0.00 0.01 1.0 0.11 2.0 0.0 0
64.00 AIG1431J64 0.13 0.00 0.01 1.0 0.11 2.0 0.0 0
65.00 AIG1431J65 0.00 0.00 0.00 0.0 0.11 338.0 0.0 0
67.50 AIG1431J67.5 0.00 0.00 0.00 0.0 0.11 334.0 0.0 0
70.00 AIG1431J70 0.00 0.00 0.00 0.0 0.11 332.0 0.0 0
72.50 AIG1431J72.5 0.00 0.00 0.00 0.0 0.11 334.0 0.0 0

Put Options: AIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AIG1431V40 0.14 0.00 0.01 667.0 0.13 665.0 0.0 0
43.00 AIG1431V43 0.00 0.00 0.01 1.0 0.14 578.0 0.0 0
44.00 AIG1431V44 0.00 0.00 0.01 308.0 0.08 560.0 0.0 0
44.50 AIG1431V44.5 0.05 0.00 0.01 260.0 0.08 588.0 18.0 18
45.00 AIG1431V45 0.05 0.04 0.01 341.0 0.14 702.0 5.0 68
45.50 AIG1431V45.5 0.03 -0.02 0.02 127.0 0.09 362.0 317.0 10
46.00 AIG1431V46 0.04 0.00 0.03 74.0 0.13 910.0 400.0 90
46.50 AIG1431V46.5 0.06 0.04 0.04 155.0 0.12 445.0 6.0 659
47.00 AIG1431V47 0.71 0.70 0.01 911.0 0.14 1882.0 29.0 518
47.50 AIG1431V47.5 0.10 0.00 0.05 219.0 0.17 2210.0 10.0 65
48.00 AIG1431V48 0.38 0.36 0.05 290.0 0.21 1324.0 1.0 383
48.50 AIG1431V48.5 0.52 0.49 0.03 804.0 0.22 1982.0 10.0 74
49.00 AIG1431V49 0.18 0.14 0.05 834.0 0.21 2337.0 100.0 221
49.50 AIG1431V49.5 0.07 0.00 0.04 989.0 0.21 2303.0 1.0 118
50.00 AIG1431V50 0.18 0.00 0.08 208.0 0.16 1550.0 2.0 361
50.50 AIG1431V50.5 0.11 -0.07 0.10 211.0 0.14 158.0 47.0 452
51.00 AIG1431V51 0.17 -0.28 0.16 25.0 0.18 34.0 40.0 549
51.50 AIG1431V51.5 0.27 -0.27 0.22 174.0 0.27 391.0 227.0 535
52.00 AIG1431V52 0.42 -0.37 0.41 29.0 0.44 129.0 23.0 480
52.50 AIG1431V52.5 0.72 -0.08 0.66 125.0 0.71 73.0 225.0 549
53.00 AIG1431V53 1.18 -0.11 0.97 417.0 1.18 1715.0 5.0 454
53.50 AIG1431V53.5 1.29 -0.20 1.34 783.0 1.78 2057.0 52.0 161
54.00 AIG1431V54 2.10 0.00 1.80 226.0 2.16 1232.0 1.0 134
54.50 AIG1431V54.5 1.84 -0.40 2.25 311.0 2.76 917.0 64.0 144
55.00 AIG1431V55 3.25 0.55 2.70 558.0 3.15 1505.0 2.0 73
55.50 AIG1431V55.5 1.60 -1.75 3.25 206.0 3.75 844.0 1.0 46
56.00 AIG1431V56 4.20 0.50 3.75 106.0 4.25 462.0 12.0 18
56.50 AIG1431V56.5 1.85 -2.50 4.25 100.0 4.65 505.0 23.0 21
57.00 AIG1431V57 1.56 -2.99 4.75 116.0 5.25 385.0 1.0 6
57.50 AIG1431V57.5 4.70 0.00 5.25 93.0 5.65 487.0 0.0 0
58.00 AIG1431V58 5.55 0.00 5.65 172.0 6.15 487.0 0.0 0
58.50 AIG1431V58.5 6.15 0.00 6.15 123.0 6.65 168.0 0.0 0
59.00 AIG1431V59 6.00 0.00 6.70 100.0 7.25 247.0 0.0 0
59.50 AIG1431V59.5 6.00 0.00 7.20 103.0 7.75 247.0 0.0 0
60.00 AIG1431V60 6.40 0.00 7.65 196.0 8.15 500.0 0.0 0
60.50 AIG1431V60.5 6.30 0.00 8.20 75.0 8.70 277.0 0.0 0
61.00 AIG1431V61 7.00 0.00 8.70 75.0 9.20 277.0 0.0 0
61.50 AIG1431V61.5 7.30 0.00 7.90 168.0 9.85 218.0 0.0 0
62.00 AIG1431V62 8.15 0.00 7.95 168.0 11.40 168.0 0.0 0
63.00 AIG1431V63 9.20 0.00 9.20 168.0 11.35 218.0 0.0 0
64.00 AIG1431V64 10.20 0.00 10.25 168.0 12.40 218.0 0.0 0
65.00 AIG1431V65 0.00 0.00 11.45 80.0 14.00 267.0 0.0 0
67.50 AIG1431V67.5 0.00 0.00 14.00 168.0 16.00 168.0 0.0 0
70.00 AIG1431V70 0.00 0.00 16.20 168.0 18.40 218.0 0.0 0
72.50 AIG1431V72.5 0.00 0.00 18.75 168.0 20.90 218.0 0.0 0