Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-15)Premium Content

American International Group Inc (AIG)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AIG 150710C00047000 C 07/10/15 47.0 13.80 15.35
AIG 150710C00048000 C 07/10/15 48.0 12.45 14.35
AIG 150710C00049000 C 07/10/15 49.0 12.50 13.45
AIG 150710C00050000 C 07/10/15 50.0 11.50 12.45
AIG 150710C00051000 C 07/10/15 51.0 10.45 11.45
AIG 150710C00052000 C 07/10/15 52.0 9.45 10.40
AIG 150710C00052500 C 07/10/15 52.5 8.95 10.20
AIG 150710C00053000 C 07/10/15 53.0 8.90 9.70
AIG 150710C00053500 C 07/10/15 53.5 8.40 9.15
AIG 150710C00054000 C 07/10/15 54.0 7.90 8.65
AIG 150710C00054500 C 07/10/15 54.5 7.40 8.20
AIG 150710C00055000 C 07/10/15 55.0 6.90 7.70
AIG 150710C00055500 C 07/10/15 55.5 6.40 7.20
AIG 150710C00056000 C 07/10/15 56.0 5.90 6.35
AIG 150710C00056500 C 07/10/15 56.5 5.40 5.85
AIG 150710C00057000 C 07/10/15 57.0 3.15 5.70
AIG 150710C00057500 C 07/10/15 57.5 4.40 4.85
AIG 150710C00058000 C 07/10/15 58.0 3.90 4.35
AIG 150710C00058500 C 07/10/15 58.5 3.45 3.85
AIG 150710C00059000 C 07/10/15 59.0 2.88 3.35
AIG 150710C00059500 C 07/10/15 59.5 2.40 2.85
AIG 150710C00060000 C 07/10/15 60.0 2.10 2.33
AIG 150710C00060500 C 07/10/15 60.5 1.65 2.00
AIG 150710C00061000 C 07/10/15 61.0 1.28 1.51
AIG 150710C00061500 C 07/10/15 61.5 1.00 1.13
AIG 150710C00062000 C 07/10/15 62.0 0.72 0.80
AIG 150710C00062500 C 07/10/15 62.5 0.48 0.53
AIG 150710C00063000 C 07/10/15 63.0 0.30 0.34
AIG 150710C00063500 C 07/10/15 63.5 0.17 0.22
AIG 150710C00064000 C 07/10/15 64.0 0.07 0.14
AIG 150710C00064500 C 07/10/15 64.5 0.04 0.11
AIG 150710C00065000 C 07/10/15 65.0 0.02 0.11
AIG 150710C00065500 C 07/10/15 65.5 0.01 0.15
AIG 150710C00066000 C 07/10/15 66.0 0.00 0.19
AIG 150710C00066500 C 07/10/15 66.5 0.00 0.18
AIG 150710C00067000 C 07/10/15 67.0 0.00 0.12
AIG 150710C00067500 C 07/10/15 67.5 0.00 0.18
AIG 150710C00068000 C 07/10/15 68.0 0.00 0.13
AIG 150710C00068500 C 07/10/15 68.5 0.00 0.20
AIG 150710C00069000 C 07/10/15 69.0 0.00 0.20
AIG 150710C00069500 C 07/10/15 69.5 0.00 0.20
AIG 150710C00070000 C 07/10/15 70.0 0.00 0.17
AIG 150710C00070500 C 07/10/15 70.5 0.00 0.17
AIG 150710C00071000 C 07/10/15 71.0 0.00 0.18
AIG 150710C00072000 C 07/10/15 72.0 0.00 0.18
AIG 150710C00075000 C 07/10/15 75.0 0.00 0.17
AIG 150710C00080000 C 07/10/15 80.0 0.00 0.17
AIG 150710C00085000 C 07/10/15 85.0 0.00 0.17
AIG 150710C00090000 C 07/10/15 90.0 0.00 0.17
AIG 150710P00047000 P 07/10/15 47.0 0.00 0.14
AIG 150710P00048000 P 07/10/15 48.0 0.00 0.14
AIG 150710P00049000 P 07/10/15 49.0 0.00 0.14
AIG 150710P00050000 P 07/10/15 50.0 0.00 0.13
AIG 150710P00051000 P 07/10/15 51.0 0.00 0.15
AIG 150710P00052000 P 07/10/15 52.0 0.00 0.07
AIG 150710P00052500 P 07/10/15 52.5 0.00 0.03
AIG 150710P00053000 P 07/10/15 53.0 0.00 0.17
AIG 150710P00053500 P 07/10/15 53.5 0.00 0.13
AIG 150710P00054000 P 07/10/15 54.0 0.00 0.12
AIG 150710P00054500 P 07/10/15 54.5 0.01 0.03
AIG 150710P00055000 P 07/10/15 55.0 0.00 0.02
AIG 150710P00055500 P 07/10/15 55.5 0.01 0.13
AIG 150710P00056000 P 07/10/15 56.0 0.01 0.13
AIG 150710P00056500 P 07/10/15 56.5 0.01 0.11
AIG 150710P00057000 P 07/10/15 57.0 0.02 0.05
AIG 150710P00057500 P 07/10/15 57.5 0.01 0.13
AIG 150710P00058000 P 07/10/15 58.0 0.04 0.07
AIG 150710P00058500 P 07/10/15 58.5 0.02 0.20
AIG 150710P00059000 P 07/10/15 59.0 0.03 0.19
AIG 150710P00059500 P 07/10/15 59.5 0.04 0.20
AIG 150710P00060000 P 07/10/15 60.0 0.07 0.20
AIG 150710P00060500 P 07/10/15 60.5 0.21 0.24
AIG 150710P00061000 P 07/10/15 61.0 0.30 0.34
AIG 150710P00061500 P 07/10/15 61.5 0.41 0.55
AIG 150710P00062000 P 07/10/15 62.0 0.62 0.69
AIG 150710P00062500 P 07/10/15 62.5 0.86 0.97
AIG 150710P00063000 P 07/10/15 63.0 1.19 1.35
AIG 150710P00063500 P 07/10/15 63.5 1.37 1.76
AIG 150710P00064000 P 07/10/15 64.0 1.57 2.20
AIG 150710P00064500 P 07/10/15 64.5 1.98 2.67
AIG 150710P00065000 P 07/10/15 65.0 2.41 3.20
AIG 150710P00065500 P 07/10/15 65.5 2.90 3.70
AIG 150710P00066000 P 07/10/15 66.0 3.35 4.15
AIG 150710P00066500 P 07/10/15 66.5 3.85 4.65
AIG 150710P00067000 P 07/10/15 67.0 4.35 5.15
AIG 150710P00067500 P 07/10/15 67.5 4.85 5.70
AIG 150710P00068000 P 07/10/15 68.0 5.35 6.20
AIG 150710P00068500 P 07/10/15 68.5 5.85 6.75
AIG 150710P00069000 P 07/10/15 69.0 6.35 7.25
AIG 150710P00069500 P 07/10/15 69.5 6.85 7.70
AIG 150710P00070000 P 07/10/15 70.0 7.35 8.25
AIG 150710P00070500 P 07/10/15 70.5 7.85 8.75
AIG 150710P00071000 P 07/10/15 71.0 8.35 9.20
AIG 150710P00072000 P 07/10/15 72.0 8.70 10.25
AIG 150710P00075000 P 07/10/15 75.0 10.85 14.25
AIG 150710P00080000 P 07/10/15 80.0 15.85 20.05
AIG 150710P00085000 P 07/10/15 85.0 20.85 24.75
AIG 150710P00090000 P 07/10/15 90.0 25.85 29.40
AIG 150717C00040000 C 07/17/15 40.0 21.50 22.30
AIG 150717C00045000 C 07/17/15 45.0 16.95 17.25
AIG 150717C00049000 C 07/17/15 49.0 13.00 13.30
AIG 150717C00049500 C 07/17/15 49.5 12.05 13.40
AIG 150717C00050000 C 07/17/15 50.0 12.00 12.35
AIG 150717C00050500 C 07/17/15 50.5 11.45 11.85
AIG 150717C00051000 C 07/17/15 51.0 10.90 11.70
AIG 150717C00051500 C 07/17/15 51.5 10.40 11.20
AIG 150717C00052000 C 07/17/15 52.0 9.90 10.70
AIG 150717C00052500 C 07/17/15 52.5 9.40 10.20
AIG 150717C00053000 C 07/17/15 53.0 8.90 9.70
AIG 150717C00053500 C 07/17/15 53.5 8.40 9.20
AIG 150717C00054000 C 07/17/15 54.0 8.00 8.35
AIG 150717C00054500 C 07/17/15 54.5 7.50 7.85
AIG 150717C00055000 C 07/17/15 55.0 6.95 7.40
AIG 150717C00055500 C 07/17/15 55.5 6.45 6.90
AIG 150717C00056000 C 07/17/15 56.0 5.95 6.40
AIG 150717C00056500 C 07/17/15 56.5 5.45 5.90
AIG 150717C00057000 C 07/17/15 57.0 4.95 5.40
AIG 150717C00057500 C 07/17/15 57.5 4.60 4.85
AIG 150717C00058000 C 07/17/15 58.0 4.05 4.40
AIG 150717C00058500 C 07/17/15 58.5 3.55 3.90
AIG 150717C00059000 C 07/17/15 59.0 3.10 3.45
AIG 150717C00059500 C 07/17/15 59.5 2.70 2.93
AIG 150717C00060000 C 07/17/15 60.0 2.38 2.52
AIG 150717C00060500 C 07/17/15 60.5 2.01 2.12
AIG 150717C00061000 C 07/17/15 61.0 1.62 1.73
AIG 150717C00061500 C 07/17/15 61.5 1.31 1.37
AIG 150717C00062000 C 07/17/15 62.0 1.01 1.05
AIG 150717C00062500 C 07/17/15 62.5 0.75 0.79
AIG 150717C00063000 C 07/17/15 63.0 0.55 0.58
AIG 150717C00063500 C 07/17/15 63.5 0.39 0.42
AIG 150717C00064000 C 07/17/15 64.0 0.26 0.34
AIG 150717C00064500 C 07/17/15 64.5 0.18 0.21
AIG 150717C00065000 C 07/17/15 65.0 0.12 0.14
AIG 150717C00065500 C 07/17/15 65.5 0.05 0.11
AIG 150717C00066000 C 07/17/15 66.0 0.03 0.11
AIG 150717C00066500 C 07/17/15 66.5 0.02 0.05
AIG 150717C00067000 C 07/17/15 67.0 0.01 0.07
AIG 150717C00067500 C 07/17/15 67.5 0.01 0.06
AIG 150717C00068000 C 07/17/15 68.0 0.01 0.05
AIG 150717C00068500 C 07/17/15 68.5 0.00 0.05
AIG 150717C00069000 C 07/17/15 69.0 0.00 0.05
AIG 150717C00069500 C 07/17/15 69.5 0.00 0.05
AIG 150717C00070000 C 07/17/15 70.0 0.00 0.05
AIG 150717C00071000 C 07/17/15 71.0 0.00 0.05
AIG 150717C00075000 C 07/17/15 75.0 0.00 0.05
AIG 150717C00080000 C 07/17/15 80.0 0.00 0.05
AIG 150717P00040000 P 07/17/15 40.0 0.00 0.05
AIG 150717P00045000 P 07/17/15 45.0 0.00 0.06
AIG 150717P00049000 P 07/17/15 49.0 0.00 0.06
AIG 150717P00049500 P 07/17/15 49.5 0.01 0.06
AIG 150717P00050000 P 07/17/15 50.0 0.01 0.03
AIG 150717P00050500 P 07/17/15 50.5 0.01 0.07
AIG 150717P00051000 P 07/17/15 51.0 0.01 0.07
AIG 150717P00051500 P 07/17/15 51.5 0.01 0.08
AIG 150717P00052000 P 07/17/15 52.0 0.01 0.08
AIG 150717P00052500 P 07/17/15 52.5 0.01 0.09
AIG 150717P00053000 P 07/17/15 53.0 0.01 0.09
AIG 150717P00053500 P 07/17/15 53.5 0.01 0.10
AIG 150717P00054000 P 07/17/15 54.0 0.01 0.10
AIG 150717P00054500 P 07/17/15 54.5 0.02 0.11
AIG 150717P00055000 P 07/17/15 55.0 0.04 0.11
AIG 150717P00055500 P 07/17/15 55.5 0.03 0.12
AIG 150717P00056000 P 07/17/15 56.0 0.04 0.13
AIG 150717P00056500 P 07/17/15 56.5 0.05 0.13
AIG 150717P00057000 P 07/17/15 57.0 0.06 0.13
AIG 150717P00057500 P 07/17/15 57.5 0.09 0.13
AIG 150717P00058000 P 07/17/15 58.0 0.11 0.16
AIG 150717P00058500 P 07/17/15 58.5 0.15 0.19
AIG 150717P00059000 P 07/17/15 59.0 0.21 0.24
AIG 150717P00059500 P 07/17/15 59.5 0.27 0.30
AIG 150717P00060000 P 07/17/15 60.0 0.33 0.39
AIG 150717P00060500 P 07/17/15 60.5 0.44 0.48
AIG 150717P00061000 P 07/17/15 61.0 0.57 0.61
AIG 150717P00061500 P 07/17/15 61.5 0.72 0.77
AIG 150717P00062000 P 07/17/15 62.0 0.91 0.97
AIG 150717P00062500 P 07/17/15 62.5 1.11 1.21
AIG 150717P00063000 P 07/17/15 63.0 1.41 1.51
AIG 150717P00063500 P 07/17/15 63.5 1.74 1.85
AIG 150717P00064000 P 07/17/15 64.0 2.10 2.26
AIG 150717P00064500 P 07/17/15 64.5 2.19 2.76
AIG 150717P00065000 P 07/17/15 65.0 2.53 3.25
AIG 150717P00065500 P 07/17/15 65.5 2.97 3.70
AIG 150717P00066000 P 07/17/15 66.0 3.40 4.15
AIG 150717P00066500 P 07/17/15 66.5 3.90 4.65
AIG 150717P00067000 P 07/17/15 67.0 4.40 5.15
AIG 150717P00067500 P 07/17/15 67.5 4.85 5.65
AIG 150717P00068000 P 07/17/15 68.0 5.40 6.15
AIG 150717P00068500 P 07/17/15 68.5 5.85 6.75
AIG 150717P00069000 P 07/17/15 69.0 6.35 7.20
AIG 150717P00069500 P 07/17/15 69.5 6.85 7.70
AIG 150717P00070000 P 07/17/15 70.0 7.25 8.20
AIG 150717P00071000 P 07/17/15 71.0 8.35 9.20
AIG 150717P00075000 P 07/17/15 75.0 11.70 13.80
AIG 150717P00080000 P 07/17/15 80.0 16.95 18.35
AIG 150724C00050000 C 07/24/15 50.0 12.00 12.40
AIG 150724C00051000 C 07/24/15 51.0 11.00 11.45
AIG 150724C00052000 C 07/24/15 52.0 10.00 10.50
AIG 150724C00053000 C 07/24/15 53.0 9.00 9.35
AIG 150724C00054000 C 07/24/15 54.0 7.90 8.35
AIG 150724C00054500 C 07/24/15 54.5 7.40 7.90
AIG 150724C00055000 C 07/24/15 55.0 6.90 7.40
AIG 150724C00055500 C 07/24/15 55.5 6.40 6.90
AIG 150724C00056000 C 07/24/15 56.0 5.95 6.75
AIG 150724C00056500 C 07/24/15 56.5 5.45 6.30
AIG 150724C00057000 C 07/24/15 57.0 5.00 5.45
AIG 150724C00057500 C 07/24/15 57.5 4.50 5.00
AIG 150724C00058000 C 07/24/15 58.0 4.20 4.50
AIG 150724C00058500 C 07/24/15 58.5 3.65 4.05
AIG 150724C00059000 C 07/24/15 59.0 3.30 3.55
AIG 150724C00059500 C 07/24/15 59.5 2.82 3.05
AIG 150724C00060000 C 07/24/15 60.0 2.41 2.72
AIG 150724C00060500 C 07/24/15 60.5 2.08 2.26
AIG 150724C00061000 C 07/24/15 61.0 1.70 1.97
AIG 150724C00061500 C 07/24/15 61.5 1.46 1.58
AIG 150724C00062000 C 07/24/15 62.0 1.15 1.37
AIG 150724C00062500 C 07/24/15 62.5 0.86 1.42
AIG 150724C00063000 C 07/24/15 63.0 0.64 1.17
AIG 150724C00063500 C 07/24/15 63.5 0.51 0.75
AIG 150724C00064000 C 07/24/15 64.0 0.22 0.59
AIG 150724C00064500 C 07/24/15 64.5 0.26 0.51
AIG 150724C00065000 C 07/24/15 65.0 0.09 0.33
AIG 150724C00065500 C 07/24/15 65.5 0.12 0.36
AIG 150724C00066000 C 07/24/15 66.0 0.05 0.32
AIG 150724C00066500 C 07/24/15 66.5 0.06 0.28
AIG 150724C00067000 C 07/24/15 67.0 0.04 0.26
AIG 150724C00067500 C 07/24/15 67.5 0.03 0.16
AIG 150724C00068000 C 07/24/15 68.0 0.02 0.23
AIG 150724C00068500 C 07/24/15 68.5 0.02 0.22
AIG 150724C00069000 C 07/24/15 69.0 0.01 0.19
AIG 150724C00069500 C 07/24/15 69.5 0.01 0.20
AIG 150724C00070000 C 07/24/15 70.0 0.01 0.17
AIG 150724C00070500 C 07/24/15 70.5 0.01 0.19
AIG 150724C00071000 C 07/24/15 71.0 0.00 0.21
AIG 150724P00050000 P 07/24/15 50.0 0.01 0.13
AIG 150724P00051000 P 07/24/15 51.0 0.01 0.15
AIG 150724P00052000 P 07/24/15 52.0 0.03 0.05
AIG 150724P00053000 P 07/24/15 53.0 0.03 0.22
AIG 150724P00054000 P 07/24/15 54.0 0.05 0.23
AIG 150724P00054500 P 07/24/15 54.5 0.05 0.22
AIG 150724P00055000 P 07/24/15 55.0 0.01 0.24
AIG 150724P00055500 P 07/24/15 55.5 0.02 0.25
AIG 150724P00056000 P 07/24/15 56.0 0.01 0.27
AIG 150724P00056500 P 07/24/15 56.5 0.01 0.28
AIG 150724P00057000 P 07/24/15 57.0 0.06 0.21
AIG 150724P00057500 P 07/24/15 57.5 0.08 0.33
AIG 150724P00058000 P 07/24/15 58.0 0.06 0.31
AIG 150724P00058500 P 07/24/15 58.5 0.15 0.32
AIG 150724P00059000 P 07/24/15 59.0 0.24 0.75
AIG 150724P00059500 P 07/24/15 59.5 0.19 0.83
AIG 150724P00060000 P 07/24/15 60.0 0.41 0.59
AIG 150724P00060500 P 07/24/15 60.5 0.47 0.76
AIG 150724P00061000 P 07/24/15 61.0 0.60 0.90
AIG 150724P00061500 P 07/24/15 61.5 0.71 1.08
AIG 150724P00062000 P 07/24/15 62.0 0.64 1.30
AIG 150724P00062500 P 07/24/15 62.5 1.14 1.56
AIG 150724P00063000 P 07/24/15 63.0 1.42 1.69
AIG 150724P00063500 P 07/24/15 63.5 1.39 2.12
AIG 150724P00064000 P 07/24/15 64.0 2.22 2.39
AIG 150724P00064500 P 07/24/15 64.5 2.51 2.83
AIG 150724P00065000 P 07/24/15 65.0 2.64 3.30
AIG 150724P00065500 P 07/24/15 65.5 3.00 3.75
AIG 150724P00066000 P 07/24/15 66.0 3.50 4.25
AIG 150724P00066500 P 07/24/15 66.5 3.95 4.70
AIG 150724P00067000 P 07/24/15 67.0 4.40 5.20
AIG 150724P00067500 P 07/24/15 67.5 4.90 5.70
AIG 150724P00068000 P 07/24/15 68.0 5.40 6.20
AIG 150724P00068500 P 07/24/15 68.5 5.90 6.70
AIG 150724P00069000 P 07/24/15 69.0 6.35 7.20
AIG 150724P00069500 P 07/24/15 69.5 6.75 7.70
AIG 150724P00070000 P 07/24/15 70.0 7.25 8.30
AIG 150724P00070500 P 07/24/15 70.5 7.75 8.75
AIG 150724P00071000 P 07/24/15 71.0 8.25 9.25
AIG 150731C00050000 C 07/31/15 50.0 11.70 13.15
AIG 150731C00051000 C 07/31/15 51.0 10.45 11.75
AIG 150731C00052000 C 07/31/15 52.0 9.95 10.85
AIG 150731C00053000 C 07/31/15 53.0 8.85 9.75
AIG 150731C00054000 C 07/31/15 54.0 7.85 8.85
AIG 150731C00054500 C 07/31/15 54.5 7.35 8.40
AIG 150731C00055000 C 07/31/15 55.0 6.90 7.90
AIG 150731C00055500 C 07/31/15 55.5 6.40 7.35
AIG 150731C00056000 C 07/31/15 56.0 5.95 6.90
AIG 150731C00056500 C 07/31/15 56.5 5.45 6.30
AIG 150731C00057000 C 07/31/15 57.0 5.00 6.05
AIG 150731C00057500 C 07/31/15 57.5 4.55 5.35
AIG 150731C00058000 C 07/31/15 58.0 4.10 4.95
AIG 150731C00058500 C 07/31/15 58.5 3.70 4.45
AIG 150731C00059000 C 07/31/15 59.0 3.25 4.05
AIG 150731C00059500 C 07/31/15 59.5 2.88 3.65
AIG 150731C00060000 C 07/31/15 60.0 2.54 3.25
AIG 150731C00060500 C 07/31/15 60.5 2.22 2.62
AIG 150731C00061000 C 07/31/15 61.0 1.91 2.04
AIG 150731C00061500 C 07/31/15 61.5 1.52 1.74
AIG 150731C00062000 C 07/31/15 62.0 1.31 1.79
AIG 150731C00062500 C 07/31/15 62.5 1.06 1.20
AIG 150731C00063000 C 07/31/15 63.0 0.82 0.98
AIG 150731C00063500 C 07/31/15 63.5 0.65 0.76
AIG 150731C00064000 C 07/31/15 64.0 0.52 0.60
AIG 150731C00064500 C 07/31/15 64.5 0.40 0.51
AIG 150731C00065000 C 07/31/15 65.0 0.29 0.37
AIG 150731C00065500 C 07/31/15 65.5 0.20 0.34
AIG 150731C00066000 C 07/31/15 66.0 0.15 0.28
AIG 150731C00066500 C 07/31/15 66.5 0.11 0.24
AIG 150731C00067000 C 07/31/15 67.0 0.07 0.30
AIG 150731C00067500 C 07/31/15 67.5 0.05 0.28
AIG 150731C00068000 C 07/31/15 68.0 0.04 0.26
AIG 150731C00068500 C 07/31/15 68.5 0.03 0.23
AIG 150731C00069000 C 07/31/15 69.0 0.02 0.21
AIG 150731C00069500 C 07/31/15 69.5 0.02 0.21
AIG 150731C00070000 C 07/31/15 70.0 0.01 0.17
AIG 150731C00070500 C 07/31/15 70.5 0.01 0.21
AIG 150731C00071000 C 07/31/15 71.0 0.01 0.21
AIG 150731P00050000 P 07/31/15 50.0 0.03 0.05
AIG 150731P00051000 P 07/31/15 51.0 0.01 0.22
AIG 150731P00052000 P 07/31/15 52.0 0.03 0.23
AIG 150731P00053000 P 07/31/15 53.0 0.01 0.24
AIG 150731P00054000 P 07/31/15 54.0 0.02 0.25
AIG 150731P00054500 P 07/31/15 54.5 0.01 0.26
AIG 150731P00055000 P 07/31/15 55.0 0.04 0.26
AIG 150731P00055500 P 07/31/15 55.5 0.02 0.26
AIG 150731P00056000 P 07/31/15 56.0 0.07 0.27
AIG 150731P00056500 P 07/31/15 56.5 0.07 0.33
AIG 150731P00057000 P 07/31/15 57.0 0.11 0.36
AIG 150731P00057500 P 07/31/15 57.5 0.19 0.36
AIG 150731P00058000 P 07/31/15 58.0 0.08 0.33
AIG 150731P00058500 P 07/31/15 58.5 0.31 0.37
AIG 150731P00059000 P 07/31/15 59.0 0.27 0.47
AIG 150731P00059500 P 07/31/15 59.5 0.46 0.53
AIG 150731P00060000 P 07/31/15 60.0 0.56 0.63
AIG 150731P00060500 P 07/31/15 60.5 0.68 0.77
AIG 150731P00061000 P 07/31/15 61.0 0.82 0.91
AIG 150731P00061500 P 07/31/15 61.5 0.99 1.10
AIG 150731P00062000 P 07/31/15 62.0 1.19 1.30
AIG 150731P00062500 P 07/31/15 62.5 1.44 1.55
AIG 150731P00063000 P 07/31/15 63.0 1.68 1.83
AIG 150731P00063500 P 07/31/15 63.5 1.89 2.35
AIG 150731P00064000 P 07/31/15 64.0 2.12 2.64
AIG 150731P00064500 P 07/31/15 64.5 2.33 3.05
AIG 150731P00065000 P 07/31/15 65.0 2.70 3.45
AIG 150731P00065500 P 07/31/15 65.5 3.15 3.90
AIG 150731P00066000 P 07/31/15 66.0 3.60 4.40
AIG 150731P00066500 P 07/31/15 66.5 4.10 4.80
AIG 150731P00067000 P 07/31/15 67.0 4.50 5.30
AIG 150731P00067500 P 07/31/15 67.5 4.95 5.80
AIG 150731P00068000 P 07/31/15 68.0 5.30 6.30
AIG 150731P00068500 P 07/31/15 68.5 5.90 6.75
AIG 150731P00069000 P 07/31/15 69.0 6.30 7.25
AIG 150731P00069500 P 07/31/15 69.5 6.80 7.75
AIG 150731P00070000 P 07/31/15 70.0 7.25 8.25
AIG 150731P00070500 P 07/31/15 70.5 7.75 8.80
AIG 150731P00071000 P 07/31/15 71.0 8.25 9.25
AIG 150807C00053000 C 08/07/15 53.0 8.95 9.80
AIG 150807C00054000 C 08/07/15 54.0 7.95 8.90
AIG 150807C00054500 C 08/07/15 54.5 7.45 8.35
AIG 150807C00055000 C 08/07/15 55.0 7.10 7.85
AIG 150807C00055500 C 08/07/15 55.5 6.65 7.40
AIG 150807C00056000 C 08/07/15 56.0 6.15 7.00
AIG 150807C00056500 C 08/07/15 56.5 5.70 6.45
AIG 150807C00057000 C 08/07/15 57.0 5.25 6.00
AIG 150807C00057500 C 08/07/15 57.5 4.85 5.55
AIG 150807C00058000 C 08/07/15 58.0 4.40 5.10
AIG 150807C00058500 C 08/07/15 58.5 3.95 4.70
AIG 150807C00059000 C 08/07/15 59.0 3.55 4.25
AIG 150807C00059500 C 08/07/15 59.5 3.15 3.85
AIG 150807C00060000 C 08/07/15 60.0 2.86 3.15
AIG 150807C00060500 C 08/07/15 60.5 2.47 3.10
AIG 150807C00061000 C 08/07/15 61.0 2.13 2.44
AIG 150807C00061500 C 08/07/15 61.5 1.83 2.13
AIG 150807C00062000 C 08/07/15 62.0 1.64 1.76
AIG 150807C00062500 C 08/07/15 62.5 1.41 1.49
AIG 150807C00063000 C 08/07/15 63.0 1.08 1.36
AIG 150807C00063500 C 08/07/15 63.5 0.89 1.17
AIG 150807C00064000 C 08/07/15 64.0 0.78 0.92
AIG 150807C00064500 C 08/07/15 64.5 0.60 0.81
AIG 150807C00065000 C 08/07/15 65.0 0.50 0.69
AIG 150807C00065500 C 08/07/15 65.5 0.42 0.52
AIG 150807C00066000 C 08/07/15 66.0 0.32 0.51
AIG 150807C00066500 C 08/07/15 66.5 0.25 0.43
AIG 150807C00067000 C 08/07/15 67.0 0.19 0.45
AIG 150807C00067500 C 08/07/15 67.5 0.14 0.32
AIG 150807C00068000 C 08/07/15 68.0 0.09 0.37
AIG 150807C00068500 C 08/07/15 68.5 0.09 0.29
AIG 150807C00069000 C 08/07/15 69.0 0.06 0.29
AIG 150807C00069500 C 08/07/15 69.5 0.05 0.25
AIG 150807C00070000 C 08/07/15 70.0 0.03 0.20
AIG 150807C00070500 C 08/07/15 70.5 0.04 0.23
AIG 150807C00071000 C 08/07/15 71.0 0.01 0.22
AIG 150807P00053000 P 08/07/15 53.0 0.07 0.29
AIG 150807P00054000 P 08/07/15 54.0 0.10 0.30
AIG 150807P00054500 P 08/07/15 54.5 0.11 0.30
AIG 150807P00055000 P 08/07/15 55.0 0.12 0.29
AIG 150807P00055500 P 08/07/15 55.5 0.18 0.32
AIG 150807P00056000 P 08/07/15 56.0 0.18 0.34
AIG 150807P00056500 P 08/07/15 56.5 0.21 0.46
AIG 150807P00057000 P 08/07/15 57.0 0.27 0.41
AIG 150807P00057500 P 08/07/15 57.5 0.32 0.47
AIG 150807P00058000 P 08/07/15 58.0 0.38 0.53
AIG 150807P00058500 P 08/07/15 58.5 0.44 0.61
AIG 150807P00059000 P 08/07/15 59.0 0.50 0.71
AIG 150807P00059500 P 08/07/15 59.5 0.60 0.82
AIG 150807P00060000 P 08/07/15 60.0 0.71 0.95
AIG 150807P00060500 P 08/07/15 60.5 0.84 1.13
AIG 150807P00061000 P 08/07/15 61.0 1.09 1.26
AIG 150807P00061500 P 08/07/15 61.5 1.25 1.48
AIG 150807P00062000 P 08/07/15 62.0 1.51 1.63
AIG 150807P00062500 P 08/07/15 62.5 1.76 1.90
AIG 150807P00063000 P 08/07/15 63.0 1.92 2.25
AIG 150807P00063500 P 08/07/15 63.5 2.24 2.54
AIG 150807P00064000 P 08/07/15 64.0 2.57 2.90
AIG 150807P00064500 P 08/07/15 64.5 2.83 3.30
AIG 150807P00065000 P 08/07/15 65.0 2.95 3.65
AIG 150807P00065500 P 08/07/15 65.5 3.40 4.05
AIG 150807P00066000 P 08/07/15 66.0 3.80 4.50
AIG 150807P00066500 P 08/07/15 66.5 4.15 4.95
AIG 150807P00067000 P 08/07/15 67.0 4.65 5.40
AIG 150807P00067500 P 08/07/15 67.5 5.10 5.85
AIG 150807P00068000 P 08/07/15 68.0 5.40 6.35
AIG 150807P00068500 P 08/07/15 68.5 5.90 6.85
AIG 150807P00069000 P 08/07/15 69.0 6.35 7.30
AIG 150807P00069500 P 08/07/15 69.5 6.95 7.75
AIG 150807P00070000 P 08/07/15 70.0 7.45 8.30
AIG 150807P00070500 P 08/07/15 70.5 7.80 8.75
AIG 150807P00071000 P 08/07/15 71.0 8.40 9.25
AIG 150814C00054000 C 08/14/15 54.0 8.00 9.20
AIG 150814C00054500 C 08/14/15 54.5 5.65 10.20
AIG 150814C00055000 C 08/14/15 55.0 7.00 8.05
AIG 150814C00055500 C 08/14/15 55.5 4.75 9.25
AIG 150814C00056000 C 08/14/15 56.0 6.15 7.10
AIG 150814C00056500 C 08/14/15 56.5 5.70 6.65
AIG 150814C00057000 C 08/14/15 57.0 5.25 6.20
AIG 150814C00057500 C 08/14/15 57.5 4.85 5.65
AIG 150814C00058000 C 08/14/15 58.0 4.40 5.20
AIG 150814C00058500 C 08/14/15 58.5 2.15 6.60
AIG 150814C00059000 C 08/14/15 59.0 3.60 4.40
AIG 150814C00059500 C 08/14/15 59.5 3.25 3.65
AIG 150814C00060000 C 08/14/15 60.0 2.93 3.20
AIG 150814C00060500 C 08/14/15 60.5 2.55 2.89
AIG 150814C00061000 C 08/14/15 61.0 2.20 2.56
AIG 150814C00061500 C 08/14/15 61.5 1.91 2.26
AIG 150814C00062000 C 08/14/15 62.0 1.72 2.32
AIG 150814C00062500 C 08/14/15 62.5 1.45 1.66
AIG 150814C00063000 C 08/14/15 63.0 1.17 1.47
AIG 150814C00063500 C 08/14/15 63.5 0.97 1.24
AIG 150814C00064000 C 08/14/15 64.0 0.82 1.02
AIG 150814C00064500 C 08/14/15 64.5 0.67 0.97
AIG 150814C00065000 C 08/14/15 65.0 0.50 0.83
AIG 150814C00065500 C 08/14/15 65.5 0.43 0.81
AIG 150814C00066000 C 08/14/15 66.0 0.32 0.74
AIG 150814C00066500 C 08/14/15 66.5 0.28 0.49
AIG 150814C00067000 C 08/14/15 67.0 0.16 0.44
AIG 150814C00067500 C 08/14/15 67.5 0.06 0.54
AIG 150814C00068000 C 08/14/15 68.0 0.05 0.38
AIG 150814C00068500 C 08/14/15 68.5 0.09 0.29
AIG 150814C00069000 C 08/14/15 69.0 0.07 0.25
AIG 150814C00069500 C 08/14/15 69.5 0.05 0.22
AIG 150814C00070000 C 08/14/15 70.0 0.03 0.18
AIG 150814C00071000 C 08/14/15 71.0 0.00 0.15
AIG 150814C00072000 C 08/14/15 72.0 0.03 0.12
AIG 150814P00054000 P 08/14/15 54.0 0.11 0.35
AIG 150814P00054500 P 08/14/15 54.5 0.13 0.36
AIG 150814P00055000 P 08/14/15 55.0 0.06 0.29
AIG 150814P00055500 P 08/14/15 55.5 0.14 0.36
AIG 150814P00056000 P 08/14/15 56.0 0.19 0.40
AIG 150814P00056500 P 08/14/15 56.5 0.20 0.44
AIG 150814P00057000 P 08/14/15 57.0 0.20 0.50
AIG 150814P00057500 P 08/14/15 57.5 0.36 0.55
AIG 150814P00058000 P 08/14/15 58.0 0.39 0.62
AIG 150814P00058500 P 08/14/15 58.5 0.47 0.71
AIG 150814P00059000 P 08/14/15 59.0 0.56 0.80
AIG 150814P00059500 P 08/14/15 59.5 0.65 0.93
AIG 150814P00060000 P 08/14/15 60.0 0.79 1.05
AIG 150814P00060500 P 08/14/15 60.5 0.91 1.24
AIG 150814P00061000 P 08/14/15 61.0 1.05 1.42
AIG 150814P00061500 P 08/14/15 61.5 1.26 1.62
AIG 150814P00062000 P 08/14/15 62.0 1.60 1.76
AIG 150814P00062500 P 08/14/15 62.5 1.79 2.37
AIG 150814P00063000 P 08/14/15 63.0 1.99 2.36
AIG 150814P00063500 P 08/14/15 63.5 2.29 2.66
AIG 150814P00064000 P 08/14/15 64.0 2.61 3.05
AIG 150814P00064500 P 08/14/15 64.5 2.97 3.35
AIG 150814P00065000 P 08/14/15 65.0 3.00 3.75
AIG 150814P00065500 P 08/14/15 65.5 3.35 4.15
AIG 150814P00066000 P 08/14/15 66.0 3.75 4.55
AIG 150814P00066500 P 08/14/15 66.5 4.15 5.00
AIG 150814P00067000 P 08/14/15 67.0 2.77 7.35
AIG 150814P00067500 P 08/14/15 67.5 3.20 7.70
AIG 150814P00068000 P 08/14/15 68.0 5.45 6.40
AIG 150814P00068500 P 08/14/15 68.5 5.90 6.95
AIG 150814P00069000 P 08/14/15 69.0 6.35 7.35
AIG 150814P00069500 P 08/14/15 69.5 5.10 9.65
AIG 150814P00070000 P 08/14/15 70.0 7.10 8.30
AIG 150814P00071000 P 08/14/15 71.0 6.55 11.10
AIG 150814P00072000 P 08/14/15 72.0 8.25 11.25
AIG 150821C00034000 C 08/21/15 34.0 25.95 29.60
AIG 150821C00035000 C 08/21/15 35.0 24.85 29.20
AIG 150821C00036000 C 08/21/15 36.0 23.85 28.40
AIG 150821C00037000 C 08/21/15 37.0 22.85 26.95
AIG 150821C00038000 C 08/21/15 38.0 21.85 26.40
AIG 150821C00039000 C 08/21/15 39.0 20.85 25.40
AIG 150821C00040000 C 08/21/15 40.0 21.65 22.70
AIG 150821C00041000 C 08/21/15 41.0 20.45 23.45
AIG 150821C00042000 C 08/21/15 42.0 19.60 21.15
AIG 150821C00043000 C 08/21/15 43.0 18.45 20.95
AIG 150821C00044000 C 08/21/15 44.0 17.45 20.55
AIG 150821C00045000 C 08/21/15 45.0 16.90 17.75
AIG 150821C00046000 C 08/21/15 46.0 15.95 16.75
AIG 150821C00047000 C 08/21/15 47.0 14.95 15.65
AIG 150821C00048000 C 08/21/15 48.0 13.95 14.75
AIG 150821C00049000 C 08/21/15 49.0 12.95 13.75
AIG 150821C00050000 C 08/21/15 50.0 12.00 12.80
AIG 150821C00052500 C 08/21/15 52.5 9.55 10.35
AIG 150821C00055000 C 08/21/15 55.0 7.25 7.85
AIG 150821C00057500 C 08/21/15 57.5 4.95 5.65
AIG 150821C00060000 C 08/21/15 60.0 3.15 3.30
AIG 150821C00062500 C 08/21/15 62.5 1.64 1.72
AIG 150821C00065000 C 08/21/15 65.0 0.71 0.81
AIG 150821C00067500 C 08/21/15 67.5 0.27 0.29
AIG 150821C00070000 C 08/21/15 70.0 0.08 0.15
AIG 150821P00034000 P 08/21/15 34.0 0.00 0.06
AIG 150821P00035000 P 08/21/15 35.0 0.00 0.06
AIG 150821P00036000 P 08/21/15 36.0 0.00 0.07
AIG 150821P00037000 P 08/21/15 37.0 0.00 0.07
AIG 150821P00038000 P 08/21/15 38.0 0.00 0.07
AIG 150821P00039000 P 08/21/15 39.0 0.00 0.07
AIG 150821P00040000 P 08/21/15 40.0 0.00 0.07
AIG 150821P00041000 P 08/21/15 41.0 0.00 0.07
AIG 150821P00042000 P 08/21/15 42.0 0.01 0.08
AIG 150821P00043000 P 08/21/15 43.0 0.01 0.08
AIG 150821P00044000 P 08/21/15 44.0 0.03 0.04
AIG 150821P00045000 P 08/21/15 45.0 0.02 0.09
AIG 150821P00046000 P 08/21/15 46.0 0.02 0.10
AIG 150821P00047000 P 08/21/15 47.0 0.01 0.10
AIG 150821P00048000 P 08/21/15 48.0 0.04 0.11
AIG 150821P00049000 P 08/21/15 49.0 0.06 0.12
AIG 150821P00050000 P 08/21/15 50.0 0.08 0.14
AIG 150821P00052500 P 08/21/15 52.5 0.12 0.22
AIG 150821P00055000 P 08/21/15 55.0 0.27 0.30
AIG 150821P00057500 P 08/21/15 57.5 0.49 0.59
AIG 150821P00060000 P 08/21/15 60.0 1.07 1.10
AIG 150821P00062500 P 08/21/15 62.5 2.03 2.10
AIG 150821P00065000 P 08/21/15 65.0 3.50 3.70
AIG 150821P00067500 P 08/21/15 67.5 5.15 5.85
AIG 150821P00070000 P 08/21/15 70.0 7.35 8.25
AIG 150918C00050000 C 09/18/15 50.0 12.10 12.90
AIG 150918C00055000 C 09/18/15 55.0 7.40 8.10
AIG 150918C00057500 C 09/18/15 57.5 5.25 5.90
AIG 150918C00060000 C 09/18/15 60.0 3.45 3.65
AIG 150918C00062500 C 09/18/15 62.5 2.06 2.10
AIG 150918C00065000 C 09/18/15 65.0 1.06 1.12
AIG 150918C00067500 C 09/18/15 67.5 0.50 0.55
AIG 150918C00070000 C 09/18/15 70.0 0.21 0.28
AIG 150918P00050000 P 09/18/15 50.0 0.15 0.21
AIG 150918P00055000 P 09/18/15 55.0 0.47 0.50
AIG 150918P00057500 P 09/18/15 57.5 0.77 0.88
AIG 150918P00060000 P 09/18/15 60.0 1.47 1.52
AIG 150918P00062500 P 09/18/15 62.5 2.50 2.57
AIG 150918P00065000 P 09/18/15 65.0 3.95 4.10
AIG 150918P00067500 P 09/18/15 67.5 5.50 6.20
AIG 150918P00070000 P 09/18/15 70.0 7.70 8.45
AIG 151120C00035000 C 11/20/15 35.0 26.40 28.40
AIG 151120C00040000 C 11/20/15 40.0 21.60 24.00
AIG 151120C00045000 C 11/20/15 45.0 16.75 19.05
AIG 151120C00050000 C 11/20/15 50.0 12.25 13.15
AIG 151120C00052500 C 11/20/15 52.5 10.05 10.85
AIG 151120C00055000 C 11/20/15 55.0 8.00 8.65
AIG 151120C00057500 C 11/20/15 57.5 5.95 6.70
AIG 151120C00060000 C 11/20/15 60.0 4.35 4.50
AIG 151120C00062500 C 11/20/15 62.5 2.94 3.05
AIG 151120C00065000 C 11/20/15 65.0 1.87 1.96
AIG 151120C00067500 C 11/20/15 67.5 1.10 1.21
AIG 151120C00070000 C 11/20/15 70.0 0.64 0.72
AIG 151120C00072500 C 11/20/15 72.5 0.36 0.44
AIG 151120C00075000 C 11/20/15 75.0 0.20 0.28
AIG 151120P00035000 P 11/20/15 35.0 0.03 0.12
AIG 151120P00040000 P 11/20/15 40.0 0.06 0.16
AIG 151120P00045000 P 11/20/15 45.0 0.13 0.25
AIG 151120P00050000 P 11/20/15 50.0 0.37 0.47
AIG 151120P00052500 P 11/20/15 52.5 0.60 0.69
AIG 151120P00055000 P 11/20/15 55.0 0.94 1.04
AIG 151120P00057500 P 11/20/15 57.5 1.47 1.57
AIG 151120P00060000 P 11/20/15 60.0 2.25 2.35
AIG 151120P00062500 P 11/20/15 62.5 3.35 3.45
AIG 151120P00065000 P 11/20/15 65.0 4.70 4.90
AIG 151120P00067500 P 11/20/15 67.5 6.45 6.65
AIG 151120P00070000 P 11/20/15 70.0 8.10 8.80
AIG 151120P00072500 P 11/20/15 72.5 10.25 11.05
AIG 151120P00075000 P 11/20/15 75.0 12.65 13.50
AIG 160115C00010000 C 01/15/16 10.0 50.10 54.10
AIG 160115C00013000 C 01/15/16 13.0 46.95 50.90
AIG 160115C00015000 C 01/15/16 15.0 45.25 48.90
AIG 160115C00018000 C 01/15/16 18.0 42.20 45.90
AIG 160115C00020000 C 01/15/16 20.0 40.25 43.90
AIG 160115C00023000 C 01/15/16 23.0 37.00 40.90
AIG 160115C00025000 C 01/15/16 25.0 35.30 38.90
AIG 160115C00028000 C 01/15/16 28.0 33.75 34.95
AIG 160115C00030000 C 01/15/16 30.0 31.60 33.35
AIG 160115C00033000 C 01/15/16 33.0 28.60 30.15
AIG 160115C00035000 C 01/15/16 35.0 26.55 28.40
AIG 160115C00038000 C 01/15/16 38.0 23.65 25.45
AIG 160115C00040000 C 01/15/16 40.0 21.70 23.50
AIG 160115C00043000 C 01/15/16 43.0 18.95 20.40
AIG 160115C00045000 C 01/15/16 45.0 17.15 18.25
AIG 160115C00050000 C 01/15/16 50.0 12.60 13.45
AIG 160115C00052500 C 01/15/16 52.5 10.35 11.20
AIG 160115C00055000 C 01/15/16 55.0 8.30 9.15
AIG 160115C00057500 C 01/15/16 57.5 6.55 6.70
AIG 160115C00060000 C 01/15/16 60.0 4.90 5.05
AIG 160115C00062500 C 01/15/16 62.5 3.55 3.70
AIG 160115C00065000 C 01/15/16 65.0 2.45 2.53
AIG 160115C00067500 C 01/15/16 67.5 1.61 1.71
AIG 160115C00070000 C 01/15/16 70.0 1.06 1.16
AIG 160115C00072500 C 01/15/16 72.5 0.66 0.75
AIG 160115C00075000 C 01/15/16 75.0 0.42 0.49
AIG 160115C00080000 C 01/15/16 80.0 0.17 0.25
AIG 160115C00085000 C 01/15/16 85.0 0.07 0.16
AIG 160115C00090000 C 01/15/16 90.0 0.03 0.12
AIG 160115C00095000 C 01/15/16 95.0 0.01 0.10
AIG 160115P00010000 P 01/15/16 10.0 0.00 0.03
AIG 160115P00013000 P 01/15/16 13.0 0.00 0.03
AIG 160115P00015000 P 01/15/16 15.0 0.00 0.03
AIG 160115P00018000 P 01/15/16 18.0 0.00 0.04
AIG 160115P00020000 P 01/15/16 20.0 0.00 0.06
AIG 160115P00023000 P 01/15/16 23.0 0.00 0.08
AIG 160115P00025000 P 01/15/16 25.0 0.01 0.10
AIG 160115P00028000 P 01/15/16 28.0 0.02 0.11
AIG 160115P00030000 P 01/15/16 30.0 0.02 0.09
AIG 160115P00033000 P 01/15/16 33.0 0.06 0.15
AIG 160115P00035000 P 01/15/16 35.0 0.08 0.17
AIG 160115P00038000 P 01/15/16 38.0 0.12 0.22
AIG 160115P00040000 P 01/15/16 40.0 0.15 0.26
AIG 160115P00043000 P 01/15/16 43.0 0.25 0.34
AIG 160115P00045000 P 01/15/16 45.0 0.35 0.42
AIG 160115P00050000 P 01/15/16 50.0 0.71 0.77
AIG 160115P00052500 P 01/15/16 52.5 1.00 1.06
AIG 160115P00055000 P 01/15/16 55.0 1.46 1.53
AIG 160115P00057500 P 01/15/16 57.5 2.09 2.11
AIG 160115P00060000 P 01/15/16 60.0 2.90 2.98
AIG 160115P00062500 P 01/15/16 62.5 3.95 4.20
AIG 160115P00065000 P 01/15/16 65.0 5.45 5.55
AIG 160115P00067500 P 01/15/16 67.5 7.00 7.25
AIG 160115P00070000 P 01/15/16 70.0 8.90 9.30
AIG 160115P00072500 P 01/15/16 72.5 10.50 11.45
AIG 160115P00075000 P 01/15/16 75.0 12.80 13.70
AIG 160115P00080000 P 01/15/16 80.0 17.55 18.45
AIG 160115P00085000 P 01/15/16 85.0 22.50 23.65
AIG 160115P00090000 P 01/15/16 90.0 26.85 28.70
AIG 160115P00095000 P 01/15/16 95.0 31.85 33.65
AIG 160219C00040000 C 02/19/16 40.0 21.70 23.55
AIG 160219C00045000 C 02/19/16 45.0 17.25 18.25
AIG 160219C00050000 C 02/19/16 50.0 12.75 13.65
AIG 160219C00052500 C 02/19/16 52.5 10.60 11.55
AIG 160219C00055000 C 02/19/16 55.0 8.60 9.45
AIG 160219C00057500 C 02/19/16 57.5 6.80 7.60
AIG 160219C00060000 C 02/19/16 60.0 5.35 5.50
AIG 160219C00062500 C 02/19/16 62.5 3.95 4.15
AIG 160219C00065000 C 02/19/16 65.0 2.84 2.98
AIG 160219C00067500 C 02/19/16 67.5 1.97 2.12
AIG 160219C00070000 C 02/19/16 70.0 1.35 1.46
AIG 160219C00072500 C 02/19/16 72.5 0.90 1.01
AIG 160219C00075000 C 02/19/16 75.0 0.59 0.70
AIG 160219C00080000 C 02/19/16 80.0 0.27 0.37
AIG 160219C00085000 C 02/19/16 85.0 0.10 0.23
AIG 160219P00040000 P 02/19/16 40.0 0.19 0.35
AIG 160219P00045000 P 02/19/16 45.0 0.41 0.57
AIG 160219P00050000 P 02/19/16 50.0 0.87 0.97
AIG 160219P00052500 P 02/19/16 52.5 1.22 1.35
AIG 160219P00055000 P 02/19/16 55.0 1.71 1.83
AIG 160219P00057500 P 02/19/16 57.5 2.37 2.50
AIG 160219P00060000 P 02/19/16 60.0 3.25 3.40
AIG 160219P00062500 P 02/19/16 62.5 4.40 4.50
AIG 160219P00065000 P 02/19/16 65.0 5.75 5.90
AIG 160219P00067500 P 02/19/16 67.5 7.35 7.55
AIG 160219P00070000 P 02/19/16 70.0 9.20 9.45
AIG 160219P00072500 P 02/19/16 72.5 10.75 11.60
AIG 160219P00075000 P 02/19/16 75.0 12.95 13.80
AIG 160219P00080000 P 02/19/16 80.0 17.55 18.55
AIG 160219P00085000 P 02/19/16 85.0 22.00 23.80
AIG 170120C00015000 C 01/20/17 15.0 44.85 49.45
AIG 170120C00018000 C 01/20/17 18.0 41.85 46.45
AIG 170120C00020000 C 01/20/17 20.0 39.85 44.45
AIG 170120C00023000 C 01/20/17 23.0 36.90 41.50
AIG 170120C00025000 C 01/20/17 25.0 35.00 39.50
AIG 170120C00028000 C 01/20/17 28.0 32.00 36.50
AIG 170120C00030000 C 01/20/17 30.0 31.50 34.40
AIG 170120C00033000 C 01/20/17 33.0 27.50 31.80
AIG 170120C00035000 C 01/20/17 35.0 26.55 29.00
AIG 170120C00038000 C 01/20/17 38.0 24.35 25.70
AIG 170120C00040000 C 01/20/17 40.0 22.55 24.00
AIG 170120C00043000 C 01/20/17 43.0 19.95 21.65
AIG 170120C00045000 C 01/20/17 45.0 18.25 19.70
AIG 170120C00047000 C 01/20/17 47.0 16.60 18.30
AIG 170120C00050000 C 01/20/17 50.0 14.50 15.20
AIG 170120C00052500 C 01/20/17 52.5 12.45 14.10
AIG 170120C00055000 C 01/20/17 55.0 10.75 11.80
AIG 170120C00057500 C 01/20/17 57.5 9.50 9.90
AIG 170120C00060000 C 01/20/17 60.0 8.10 8.50
AIG 170120C00062500 C 01/20/17 62.5 6.85 7.20
AIG 170120C00065000 C 01/20/17 65.0 5.75 6.00
AIG 170120C00067500 C 01/20/17 67.5 4.75 5.05
AIG 170120C00070000 C 01/20/17 70.0 3.90 4.20
AIG 170120C00072500 C 01/20/17 72.5 3.20 3.50
AIG 170120C00075000 C 01/20/17 75.0 2.61 2.86
AIG 170120C00080000 C 01/20/17 80.0 1.68 1.93
AIG 170120C00085000 C 01/20/17 85.0 1.06 1.31
AIG 170120C00090000 C 01/20/17 90.0 0.66 0.91
AIG 170120C00095000 C 01/20/17 95.0 0.41 0.70
AIG 170120C00100000 C 01/20/17 100.0 0.25 0.50
AIG 170120P00015000 P 01/20/17 15.0 0.00 0.20
AIG 170120P00018000 P 01/20/17 18.0 0.02 0.27
AIG 170120P00020000 P 01/20/17 20.0 0.08 0.31
AIG 170120P00023000 P 01/20/17 23.0 0.12 0.37
AIG 170120P00025000 P 01/20/17 25.0 0.17 0.30
AIG 170120P00028000 P 01/20/17 28.0 0.26 0.52
AIG 170120P00030000 P 01/20/17 30.0 0.34 0.60
AIG 170120P00033000 P 01/20/17 33.0 0.48 0.57
AIG 170120P00035000 P 01/20/17 35.0 0.61 0.87
AIG 170120P00038000 P 01/20/17 38.0 0.84 1.11
AIG 170120P00040000 P 01/20/17 40.0 1.01 1.24
AIG 170120P00043000 P 01/20/17 43.0 1.37 1.60
AIG 170120P00045000 P 01/20/17 45.0 1.65 1.97
AIG 170120P00047000 P 01/20/17 47.0 2.00 2.32
AIG 170120P00050000 P 01/20/17 50.0 2.55 2.92
AIG 170120P00052500 P 01/20/17 52.5 3.20 3.50
AIG 170120P00055000 P 01/20/17 55.0 3.95 4.30
AIG 170120P00057500 P 01/20/17 57.5 4.90 5.30
AIG 170120P00060000 P 01/20/17 60.0 5.90 6.30
AIG 170120P00062500 P 01/20/17 62.5 6.75 7.50
AIG 170120P00065000 P 01/20/17 65.0 8.45 8.75
AIG 170120P00067500 P 01/20/17 67.5 9.45 10.30
AIG 170120P00070000 P 01/20/17 70.0 11.45 11.95
AIG 170120P00072500 P 01/20/17 72.5 13.35 13.70
AIG 170120P00075000 P 01/20/17 75.0 15.20 15.55
AIG 170120P00080000 P 01/20/17 80.0 18.55 19.90
AIG 170120P00085000 P 01/20/17 85.0 23.00 24.20
AIG 170120P00090000 P 01/20/17 90.0 27.70 29.30
AIG 170120P00095000 P 01/20/17 95.0 31.95 34.90
AIG 170120P00100000 P 01/20/17 100.0 36.50 38.85

OPRA data is delayed 15 minutes.