Value Line - The Most Trusted Name in Investment Research - Stock Quotes
American International Group Inc (AIG)
As of Feb 21 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AIG 180223C00049000 C Feb 23, 2018 49.0 10.10 11.70
AIG 180223C00050000 C Feb 23, 2018 50.0 9.95 10.80
AIG 180223C00050500 C Feb 23, 2018 50.5 9.45 10.05
AIG 180223C00051000 C Feb 23, 2018 51.0 8.95 9.70
AIG 180223C00051500 C Feb 23, 2018 51.5 8.45 9.70
AIG 180223C00052000 C Feb 23, 2018 52.0 7.30 9.40
AIG 180223C00052500 C Feb 23, 2018 52.5 7.45 8.15
AIG 180223C00053000 C Feb 23, 2018 53.0 7.00 7.70
AIG 180223C00053500 C Feb 23, 2018 53.5 6.45 7.20
AIG 180223C00054000 C Feb 23, 2018 54.0 5.90 6.70
AIG 180223C00054500 C Feb 23, 2018 54.5 5.40 6.15
AIG 180223C00055000 C Feb 23, 2018 55.0 5.00 5.70
AIG 180223C00055500 C Feb 23, 2018 55.5 4.40 5.30
AIG 180223C00056000 C Feb 23, 2018 56.0 3.90 4.65
AIG 180223C00056500 C Feb 23, 2018 56.5 3.60 4.05
AIG 180223C00057000 C Feb 23, 2018 57.0 2.95 3.75
AIG 180223C00057500 C Feb 23, 2018 57.5 2.64 3.15
AIG 180223C00058000 C Feb 23, 2018 58.0 2.12 2.84
AIG 180223C00058500 C Feb 23, 2018 58.5 1.61 2.41
AIG 180223C00059000 C Feb 23, 2018 59.0 1.16 1.86
AIG 180223C00059500 C Feb 23, 2018 59.5 0.78 0.98
AIG 180223C00060000 C Feb 23, 2018 60.0 0.52 0.58
AIG 180223C00060500 C Feb 23, 2018 60.5 0.27 0.33
AIG 180223C00061000 C Feb 23, 2018 61.0 0.08 0.18
AIG 180223C00061500 C Feb 23, 2018 61.5 0.04 0.12
AIG 180223C00062000 C Feb 23, 2018 62.0 0.01 0.05
AIG 180223C00062500 C Feb 23, 2018 62.5 0.00 0.05
AIG 180223C00063000 C Feb 23, 2018 63.0 0.00 0.07
AIG 180223C00063500 C Feb 23, 2018 63.5 0.00 0.03
AIG 180223C00064000 C Feb 23, 2018 64.0 0.00 0.06
AIG 180223C00064500 C Feb 23, 2018 64.5 0.00 0.03
AIG 180223C00065000 C Feb 23, 2018 65.0 0.00 0.03
AIG 180223C00065500 C Feb 23, 2018 65.5 0.00 0.03
AIG 180223C00066000 C Feb 23, 2018 66.0 0.00 0.03
AIG 180223C00066500 C Feb 23, 2018 66.5 0.00 0.03
AIG 180223C00067000 C Feb 23, 2018 67.0 0.00 0.07
AIG 180223C00067500 C Feb 23, 2018 67.5 0.00 0.03
AIG 180223C00068000 C Feb 23, 2018 68.0 0.00 0.03
AIG 180223C00068500 C Feb 23, 2018 68.5 0.00 0.03
AIG 180223C00069000 C Feb 23, 2018 69.0 0.00 0.03
AIG 180223C00069500 C Feb 23, 2018 69.5 0.00 0.08
AIG 180223C00070000 C Feb 23, 2018 70.0 0.00 0.03
AIG 180223C00071000 C Feb 23, 2018 71.0 0.00 0.03
AIG 180223P00049000 P Feb 23, 2018 49.0 0.00 0.03
AIG 180223P00050000 P Feb 23, 2018 50.0 0.00 0.03
AIG 180223P00050500 P Feb 23, 2018 50.5 0.00 0.03
AIG 180223P00051000 P Feb 23, 2018 51.0 0.00 0.03
AIG 180223P00051500 P Feb 23, 2018 51.5 0.00 0.08
AIG 180223P00052000 P Feb 23, 2018 52.0 0.00 0.03
AIG 180223P00052500 P Feb 23, 2018 52.5 0.00 0.03
AIG 180223P00053000 P Feb 23, 2018 53.0 0.00 0.03
AIG 180223P00053500 P Feb 23, 2018 53.5 0.00 0.08
AIG 180223P00054000 P Feb 23, 2018 54.0 0.00 0.03
AIG 180223P00054500 P Feb 23, 2018 54.5 0.00 0.08
AIG 180223P00055000 P Feb 23, 2018 55.0 0.00 0.03
AIG 180223P00055500 P Feb 23, 2018 55.5 0.00 0.05
AIG 180223P00056000 P Feb 23, 2018 56.0 0.00 0.03
AIG 180223P00056500 P Feb 23, 2018 56.5 0.00 0.05
AIG 180223P00057000 P Feb 23, 2018 57.0 0.00 0.08
AIG 180223P00057500 P Feb 23, 2018 57.5 0.00 0.04
AIG 180223P00058000 P Feb 23, 2018 58.0 0.01 0.05
AIG 180223P00058500 P Feb 23, 2018 58.5 0.03 0.08
AIG 180223P00059000 P Feb 23, 2018 59.0 0.07 0.13
AIG 180223P00059500 P Feb 23, 2018 59.5 0.15 0.22
AIG 180223P00060000 P Feb 23, 2018 60.0 0.32 0.39
AIG 180223P00060500 P Feb 23, 2018 60.5 0.56 0.65
AIG 180223P00061000 P Feb 23, 2018 61.0 0.87 0.99
AIG 180223P00061500 P Feb 23, 2018 61.5 1.28 1.46
AIG 180223P00062000 P Feb 23, 2018 62.0 1.44 2.00
AIG 180223P00062500 P Feb 23, 2018 62.5 1.15 2.42
AIG 180223P00063000 P Feb 23, 2018 63.0 2.07 2.94
AIG 180223P00063500 P Feb 23, 2018 63.5 2.63 3.60
AIG 180223P00064000 P Feb 23, 2018 64.0 2.94 3.90
AIG 180223P00064500 P Feb 23, 2018 64.5 3.85 4.40
AIG 180223P00065000 P Feb 23, 2018 65.0 4.45 4.90
AIG 180223P00065500 P Feb 23, 2018 65.5 4.80 5.70
AIG 180223P00066000 P Feb 23, 2018 66.0 5.35 5.90
AIG 180223P00066500 P Feb 23, 2018 66.5 5.75 6.60
AIG 180223P00067000 P Feb 23, 2018 67.0 6.30 7.10
AIG 180223P00067500 P Feb 23, 2018 67.5 6.65 7.60
AIG 180223P00068000 P Feb 23, 2018 68.0 7.35 8.10
AIG 180223P00068500 P Feb 23, 2018 68.5 7.90 8.60
AIG 180223P00069000 P Feb 23, 2018 69.0 8.40 9.75
AIG 180223P00069500 P Feb 23, 2018 69.5 8.85 9.60
AIG 180223P00070000 P Feb 23, 2018 70.0 9.30 10.10
AIG 180223P00071000 P Feb 23, 2018 71.0 9.35 11.10
AIG 180302C00050000 C Mar 02, 2018 50.0 8.90 10.75
AIG 180302C00050500 C Mar 02, 2018 50.5 9.05 10.80
AIG 180302C00051000 C Mar 02, 2018 51.0 8.85 10.10
AIG 180302C00051500 C Mar 02, 2018 51.5 8.35 9.20
AIG 180302C00052000 C Mar 02, 2018 52.0 7.85 8.75
AIG 180302C00052500 C Mar 02, 2018 52.5 7.35 8.25
AIG 180302C00053000 C Mar 02, 2018 53.0 7.15 7.65
AIG 180302C00053500 C Mar 02, 2018 53.5 6.60 7.30
AIG 180302C00054000 C Mar 02, 2018 54.0 5.95 6.75
AIG 180302C00054500 C Mar 02, 2018 54.5 5.45 6.10
AIG 180302C00055000 C Mar 02, 2018 55.0 4.95 5.65
AIG 180302C00055500 C Mar 02, 2018 55.5 4.70 5.15
AIG 180302C00056000 C Mar 02, 2018 56.0 4.05 4.60
AIG 180302C00056500 C Mar 02, 2018 56.5 3.65 4.05
AIG 180302C00057000 C Mar 02, 2018 57.0 3.25 3.60
AIG 180302C00057500 C Mar 02, 2018 57.5 2.72 3.15
AIG 180302C00058000 C Mar 02, 2018 58.0 2.36 2.73
AIG 180302C00058500 C Mar 02, 2018 58.5 1.96 2.31
AIG 180302C00059000 C Mar 02, 2018 59.0 1.56 1.91
AIG 180302C00059500 C Mar 02, 2018 59.5 1.20 1.51
AIG 180302C00060000 C Mar 02, 2018 60.0 0.86 1.18
AIG 180302C00060500 C Mar 02, 2018 60.5 0.62 0.89
AIG 180302C00061000 C Mar 02, 2018 61.0 0.45 0.69
AIG 180302C00061500 C Mar 02, 2018 61.5 0.27 0.41
AIG 180302C00062000 C Mar 02, 2018 62.0 0.17 0.28
AIG 180302C00062500 C Mar 02, 2018 62.5 0.08 0.20
AIG 180302C00063000 C Mar 02, 2018 63.0 0.07 0.13
AIG 180302C00063500 C Mar 02, 2018 63.5 0.03 0.08
AIG 180302C00064000 C Mar 02, 2018 64.0 0.02 0.10
AIG 180302C00064500 C Mar 02, 2018 64.5 0.01 0.04
AIG 180302C00065000 C Mar 02, 2018 65.0 0.00 0.04
AIG 180302C00065500 C Mar 02, 2018 65.5 0.00 1.53
AIG 180302C00066000 C Mar 02, 2018 66.0 0.00 0.04
AIG 180302C00066500 C Mar 02, 2018 66.5 0.00 0.03
AIG 180302C00067000 C Mar 02, 2018 67.0 0.00 0.03
AIG 180302C00067500 C Mar 02, 2018 67.5 0.00 1.55
AIG 180302C00068000 C Mar 02, 2018 68.0 0.00 1.14
AIG 180302C00069000 C Mar 02, 2018 69.0 0.00 1.11
AIG 180302C00070000 C Mar 02, 2018 70.0 0.00 0.03
AIG 180302C00071000 C Mar 02, 2018 71.0 0.00 0.27
AIG 180302P00050000 P Mar 02, 2018 50.0 0.00 0.04
AIG 180302P00050500 P Mar 02, 2018 50.5 0.00 0.04
AIG 180302P00051000 P Mar 02, 2018 51.0 0.00 0.16
AIG 180302P00051500 P Mar 02, 2018 51.5 0.00 0.08
AIG 180302P00052000 P Mar 02, 2018 52.0 0.00 0.52
AIG 180302P00052500 P Mar 02, 2018 52.5 0.00 0.15
AIG 180302P00053000 P Mar 02, 2018 53.0 0.00 0.51
AIG 180302P00053500 P Mar 02, 2018 53.5 0.00 0.35
AIG 180302P00054000 P Mar 02, 2018 54.0 0.00 0.16
AIG 180302P00054500 P Mar 02, 2018 54.5 0.00 0.18
AIG 180302P00055000 P Mar 02, 2018 55.0 0.00 0.06
AIG 180302P00055500 P Mar 02, 2018 55.5 0.00 0.19
AIG 180302P00056000 P Mar 02, 2018 56.0 0.00 0.09
AIG 180302P00056500 P Mar 02, 2018 56.5 0.06 0.10
AIG 180302P00057000 P Mar 02, 2018 57.0 0.07 0.17
AIG 180302P00057500 P Mar 02, 2018 57.5 0.12 0.18
AIG 180302P00058000 P Mar 02, 2018 58.0 0.17 0.26
AIG 180302P00058500 P Mar 02, 2018 58.5 0.22 0.33
AIG 180302P00059000 P Mar 02, 2018 59.0 0.31 0.44
AIG 180302P00059500 P Mar 02, 2018 59.5 0.43 0.58
AIG 180302P00060000 P Mar 02, 2018 60.0 0.59 0.77
AIG 180302P00060500 P Mar 02, 2018 60.5 0.83 1.04
AIG 180302P00061000 P Mar 02, 2018 61.0 1.12 1.32
AIG 180302P00061500 P Mar 02, 2018 61.5 1.44 1.68
AIG 180302P00062000 P Mar 02, 2018 62.0 1.86 2.11
AIG 180302P00062500 P Mar 02, 2018 62.5 2.18 2.57
AIG 180302P00063000 P Mar 02, 2018 63.0 2.67 2.95
AIG 180302P00063500 P Mar 02, 2018 63.5 3.15 3.65
AIG 180302P00064000 P Mar 02, 2018 64.0 3.30 3.95
AIG 180302P00064500 P Mar 02, 2018 64.5 3.95 4.60
AIG 180302P00065000 P Mar 02, 2018 65.0 4.30 5.10
AIG 180302P00065500 P Mar 02, 2018 65.5 4.85 5.40
AIG 180302P00066000 P Mar 02, 2018 66.0 5.40 6.10
AIG 180302P00066500 P Mar 02, 2018 66.5 5.90 7.45
AIG 180302P00067000 P Mar 02, 2018 67.0 6.35 7.10
AIG 180302P00067500 P Mar 02, 2018 67.5 6.85 7.60
AIG 180302P00068000 P Mar 02, 2018 68.0 7.40 8.80
AIG 180302P00069000 P Mar 02, 2018 69.0 8.20 9.10
AIG 180302P00070000 P Mar 02, 2018 70.0 8.10 10.40
AIG 180302P00071000 P Mar 02, 2018 71.0 9.15 11.80
AIG 180309C00050000 C Mar 09, 2018 50.0 9.75 10.80
AIG 180309C00053000 C Mar 09, 2018 53.0 7.20 7.85
AIG 180309C00054000 C Mar 09, 2018 54.0 6.00 6.65
AIG 180309C00055000 C Mar 09, 2018 55.0 5.20 5.70
AIG 180309C00056000 C Mar 09, 2018 56.0 4.15 4.70
AIG 180309C00057000 C Mar 09, 2018 57.0 3.40 3.70
AIG 180309C00058000 C Mar 09, 2018 58.0 2.56 2.75
AIG 180309C00059000 C Mar 09, 2018 59.0 1.80 1.92
AIG 180309C00060000 C Mar 09, 2018 60.0 1.15 1.36
AIG 180309C00061000 C Mar 09, 2018 61.0 0.67 0.80
AIG 180309C00062000 C Mar 09, 2018 62.0 0.34 0.49
AIG 180309C00063000 C Mar 09, 2018 63.0 0.17 0.27
AIG 180309C00064000 C Mar 09, 2018 64.0 0.07 0.14
AIG 180309C00065000 C Mar 09, 2018 65.0 0.00 0.08
AIG 180309C00066000 C Mar 09, 2018 66.0 0.00 0.05
AIG 180309C00067000 C Mar 09, 2018 67.0 0.00 1.57
AIG 180309C00068000 C Mar 09, 2018 68.0 0.00 0.04
AIG 180309C00069000 C Mar 09, 2018 69.0 0.00 0.04
AIG 180309C00070000 C Mar 09, 2018 70.0 0.00 1.03
AIG 180309C00071000 C Mar 09, 2018 71.0 0.00 0.03
AIG 180309P00050000 P Mar 09, 2018 50.0 0.00 0.04
AIG 180309P00053000 P Mar 09, 2018 53.0 0.00 0.07
AIG 180309P00054000 P Mar 09, 2018 54.0 0.05 0.17
AIG 180309P00055000 P Mar 09, 2018 55.0 0.08 0.13
AIG 180309P00056000 P Mar 09, 2018 56.0 0.13 0.21
AIG 180309P00057000 P Mar 09, 2018 57.0 0.19 0.30
AIG 180309P00058000 P Mar 09, 2018 58.0 0.30 0.43
AIG 180309P00059000 P Mar 09, 2018 59.0 0.50 0.67
AIG 180309P00060000 P Mar 09, 2018 60.0 0.83 1.02
AIG 180309P00061000 P Mar 09, 2018 61.0 1.29 1.53
AIG 180309P00062000 P Mar 09, 2018 62.0 1.85 2.21
AIG 180309P00063000 P Mar 09, 2018 63.0 2.67 3.05
AIG 180309P00064000 P Mar 09, 2018 64.0 3.70 3.95
AIG 180309P00065000 P Mar 09, 2018 65.0 4.30 4.90
AIG 180309P00066000 P Mar 09, 2018 66.0 5.40 5.95
AIG 180309P00067000 P Mar 09, 2018 67.0 6.45 7.10
AIG 180309P00068000 P Mar 09, 2018 68.0 7.25 8.20
AIG 180309P00069000 P Mar 09, 2018 69.0 8.40 9.20
AIG 180309P00070000 P Mar 09, 2018 70.0 8.45 10.60
AIG 180309P00071000 P Mar 09, 2018 71.0 9.05 12.25
AIG 180316C00040000 C Mar 16, 2018 40.0 20.05 21.35
AIG 180316C00045000 C Mar 16, 2018 45.0 15.15 15.95
AIG 180316C00050000 C Mar 16, 2018 50.0 10.05 10.75
AIG 180316C00050500 C Mar 16, 2018 50.5 9.65 10.40
AIG 180316C00051000 C Mar 16, 2018 51.0 9.15 9.80
AIG 180316C00051500 C Mar 16, 2018 51.5 8.65 9.20
AIG 180316C00052000 C Mar 16, 2018 52.0 8.20 8.90
AIG 180316C00052500 C Mar 16, 2018 52.5 7.65 8.25
AIG 180316C00053000 C Mar 16, 2018 53.0 7.20 7.70
AIG 180316C00053500 C Mar 16, 2018 53.5 6.65 7.20
AIG 180316C00054000 C Mar 16, 2018 54.0 6.20 6.75
AIG 180316C00054500 C Mar 16, 2018 54.5 5.80 6.20
AIG 180316C00055000 C Mar 16, 2018 55.0 5.30 5.55
AIG 180316C00055500 C Mar 16, 2018 55.5 4.85 5.25
AIG 180316C00056000 C Mar 16, 2018 56.0 4.40 4.80
AIG 180316C00056500 C Mar 16, 2018 56.5 3.95 4.25
AIG 180316C00057000 C Mar 16, 2018 57.0 3.50 3.80
AIG 180316C00057500 C Mar 16, 2018 57.5 3.05 3.30
AIG 180316C00058000 C Mar 16, 2018 58.0 2.68 2.97
AIG 180316C00058500 C Mar 16, 2018 58.5 2.29 2.43
AIG 180316C00059000 C Mar 16, 2018 59.0 1.93 2.04
AIG 180316C00059500 C Mar 16, 2018 59.5 1.59 1.71
AIG 180316C00060000 C Mar 16, 2018 60.0 1.32 1.40
AIG 180316C00060500 C Mar 16, 2018 60.5 1.03 1.14
AIG 180316C00061000 C Mar 16, 2018 61.0 0.84 0.91
AIG 180316C00061500 C Mar 16, 2018 61.5 0.60 0.72
AIG 180316C00062000 C Mar 16, 2018 62.0 0.44 0.56
AIG 180316C00062500 C Mar 16, 2018 62.5 0.33 0.43
AIG 180316C00063000 C Mar 16, 2018 63.0 0.23 0.33
AIG 180316C00063500 C Mar 16, 2018 63.5 0.20 0.26
AIG 180316C00064000 C Mar 16, 2018 64.0 0.14 0.20
AIG 180316C00064500 C Mar 16, 2018 64.5 0.10 0.16
AIG 180316C00065000 C Mar 16, 2018 65.0 0.08 0.12
AIG 180316C00065500 C Mar 16, 2018 65.5 0.05 0.09
AIG 180316C00066000 C Mar 16, 2018 66.0 0.04 0.08
AIG 180316C00066500 C Mar 16, 2018 66.5 0.03 0.07
AIG 180316C00067000 C Mar 16, 2018 67.0 0.02 0.05
AIG 180316C00067500 C Mar 16, 2018 67.5 0.01 0.05
AIG 180316C00068000 C Mar 16, 2018 68.0 0.00 0.04
AIG 180316C00069000 C Mar 16, 2018 69.0 0.00 0.04
AIG 180316C00070000 C Mar 16, 2018 70.0 0.00 0.04
AIG 180316C00071000 C Mar 16, 2018 71.0 0.00 0.04
AIG 180316C00072500 C Mar 16, 2018 72.5 0.00 0.03
AIG 180316C00075000 C Mar 16, 2018 75.0 0.00 0.03
AIG 180316C00080000 C Mar 16, 2018 80.0 0.00 0.03
AIG 180316P00040000 P Mar 16, 2018 40.0 0.00 0.03
AIG 180316P00045000 P Mar 16, 2018 45.0 0.01 0.04
AIG 180316P00050000 P Mar 16, 2018 50.0 0.04 0.06
AIG 180316P00050500 P Mar 16, 2018 50.5 0.04 0.07
AIG 180316P00051000 P Mar 16, 2018 51.0 0.05 0.08
AIG 180316P00051500 P Mar 16, 2018 51.5 0.06 0.09
AIG 180316P00052000 P Mar 16, 2018 52.0 0.07 0.10
AIG 180316P00052500 P Mar 16, 2018 52.5 0.08 0.11
AIG 180316P00053000 P Mar 16, 2018 53.0 0.09 0.13
AIG 180316P00053500 P Mar 16, 2018 53.5 0.11 0.14
AIG 180316P00054000 P Mar 16, 2018 54.0 0.13 0.18
AIG 180316P00054500 P Mar 16, 2018 54.5 0.14 0.19
AIG 180316P00055000 P Mar 16, 2018 55.0 0.17 0.24
AIG 180316P00055500 P Mar 16, 2018 55.5 0.21 0.27
AIG 180316P00056000 P Mar 16, 2018 56.0 0.25 0.31
AIG 180316P00056500 P Mar 16, 2018 56.5 0.31 0.38
AIG 180316P00057000 P Mar 16, 2018 57.0 0.38 0.45
AIG 180316P00057500 P Mar 16, 2018 57.5 0.46 0.54
AIG 180316P00058000 P Mar 16, 2018 58.0 0.57 0.67
AIG 180316P00058500 P Mar 16, 2018 58.5 0.69 0.80
AIG 180316P00059000 P Mar 16, 2018 59.0 0.85 0.96
AIG 180316P00059500 P Mar 16, 2018 59.5 1.03 1.16
AIG 180316P00060000 P Mar 16, 2018 60.0 1.24 1.35
AIG 180316P00060500 P Mar 16, 2018 60.5 1.50 1.66
AIG 180316P00061000 P Mar 16, 2018 61.0 1.78 1.93
AIG 180316P00061500 P Mar 16, 2018 61.5 2.10 2.27
AIG 180316P00062000 P Mar 16, 2018 62.0 2.44 2.63
AIG 180316P00062500 P Mar 16, 2018 62.5 2.62 2.99
AIG 180316P00063000 P Mar 16, 2018 63.0 2.99 3.40
AIG 180316P00063500 P Mar 16, 2018 63.5 3.50 3.85
AIG 180316P00064000 P Mar 16, 2018 64.0 4.00 4.30
AIG 180316P00064500 P Mar 16, 2018 64.5 4.40 4.75
AIG 180316P00065000 P Mar 16, 2018 65.0 4.80 5.25
AIG 180316P00065500 P Mar 16, 2018 65.5 5.25 5.70
AIG 180316P00066000 P Mar 16, 2018 66.0 5.65 6.40
AIG 180316P00066500 P Mar 16, 2018 66.5 6.15 6.80
AIG 180316P00067000 P Mar 16, 2018 67.0 6.65 7.20
AIG 180316P00067500 P Mar 16, 2018 67.5 7.10 7.70
AIG 180316P00068000 P Mar 16, 2018 68.0 7.70 8.20
AIG 180316P00069000 P Mar 16, 2018 69.0 8.65 9.30
AIG 180316P00070000 P Mar 16, 2018 70.0 9.70 10.15
AIG 180316P00071000 P Mar 16, 2018 71.0 10.60 11.15
AIG 180316P00072500 P Mar 16, 2018 72.5 12.00 12.70
AIG 180316P00075000 P Mar 16, 2018 75.0 14.55 15.15
AIG 180316P00080000 P Mar 16, 2018 80.0 19.55 20.35
AIG 180323C00045000 C Mar 23, 2018 45.0 15.05 16.95
AIG 180323C00050000 C Mar 23, 2018 50.0 9.75 11.20
AIG 180323C00053000 C Mar 23, 2018 53.0 6.45 7.85
AIG 180323C00054000 C Mar 23, 2018 54.0 6.10 6.70
AIG 180323C00055000 C Mar 23, 2018 55.0 5.25 5.75
AIG 180323C00056000 C Mar 23, 2018 56.0 4.40 4.85
AIG 180323C00057000 C Mar 23, 2018 57.0 3.55 3.80
AIG 180323C00058000 C Mar 23, 2018 58.0 2.74 2.99
AIG 180323C00059000 C Mar 23, 2018 59.0 2.01 2.24
AIG 180323C00060000 C Mar 23, 2018 60.0 1.41 1.60
AIG 180323C00061000 C Mar 23, 2018 61.0 0.92 1.12
AIG 180323C00062000 C Mar 23, 2018 62.0 0.57 0.73
AIG 180323C00063000 C Mar 23, 2018 63.0 0.34 0.50
AIG 180323C00064000 C Mar 23, 2018 64.0 0.19 0.29
AIG 180323C00065000 C Mar 23, 2018 65.0 0.07 0.16
AIG 180323C00066000 C Mar 23, 2018 66.0 0.06 0.16
AIG 180323C00067000 C Mar 23, 2018 67.0 0.00 0.07
AIG 180323C00068000 C Mar 23, 2018 68.0 0.00 0.05
AIG 180323C00069000 C Mar 23, 2018 69.0 0.00 0.05
AIG 180323C00070000 C Mar 23, 2018 70.0 0.00 0.53
AIG 180323C00071000 C Mar 23, 2018 71.0 0.00 0.08
AIG 180323P00045000 P Mar 23, 2018 45.0 0.00 0.18
AIG 180323P00050000 P Mar 23, 2018 50.0 0.00 0.54
AIG 180323P00053000 P Mar 23, 2018 53.0 0.11 0.27
AIG 180323P00054000 P Mar 23, 2018 54.0 0.15 0.26
AIG 180323P00055000 P Mar 23, 2018 55.0 0.22 0.33
AIG 180323P00056000 P Mar 23, 2018 56.0 0.30 0.41
AIG 180323P00057000 P Mar 23, 2018 57.0 0.45 0.55
AIG 180323P00058000 P Mar 23, 2018 58.0 0.62 0.77
AIG 180323P00059000 P Mar 23, 2018 59.0 0.87 1.11
AIG 180323P00060000 P Mar 23, 2018 60.0 1.22 1.49
AIG 180323P00061000 P Mar 23, 2018 61.0 1.77 2.05
AIG 180323P00062000 P Mar 23, 2018 62.0 2.32 2.69
AIG 180323P00063000 P Mar 23, 2018 63.0 3.15 3.50
AIG 180323P00064000 P Mar 23, 2018 64.0 4.05 4.35
AIG 180323P00065000 P Mar 23, 2018 65.0 4.90 5.30
AIG 180323P00066000 P Mar 23, 2018 66.0 5.55 6.55
AIG 180323P00067000 P Mar 23, 2018 67.0 6.45 7.30
AIG 180323P00068000 P Mar 23, 2018 68.0 7.20 8.55
AIG 180323P00069000 P Mar 23, 2018 69.0 8.60 10.20
AIG 180323P00070000 P Mar 23, 2018 70.0 9.40 10.65
AIG 180323P00071000 P Mar 23, 2018 71.0 10.50 11.90
AIG 180329C00045000 C Mar 29, 2018 45.0 14.15 17.00
AIG 180329C00050000 C Mar 29, 2018 50.0 10.10 11.70
AIG 180329C00054000 C Mar 29, 2018 54.0 6.25 6.75
AIG 180329C00055000 C Mar 29, 2018 55.0 5.30 5.80
AIG 180329C00056000 C Mar 29, 2018 56.0 4.40 4.75
AIG 180329C00057000 C Mar 29, 2018 57.0 3.55 3.85
AIG 180329C00058000 C Mar 29, 2018 58.0 2.79 3.05
AIG 180329C00059000 C Mar 29, 2018 59.0 2.11 2.38
AIG 180329C00060000 C Mar 29, 2018 60.0 1.51 1.76
AIG 180329C00061000 C Mar 29, 2018 61.0 1.01 1.24
AIG 180329C00062000 C Mar 29, 2018 62.0 0.63 0.78
AIG 180329C00063000 C Mar 29, 2018 63.0 0.37 0.55
AIG 180329C00064000 C Mar 29, 2018 64.0 0.22 0.37
AIG 180329C00065000 C Mar 29, 2018 65.0 0.12 0.23
AIG 180329C00066000 C Mar 29, 2018 66.0 0.08 0.14
AIG 180329C00067000 C Mar 29, 2018 67.0 0.00 0.45
AIG 180329C00068000 C Mar 29, 2018 68.0 0.00 0.53
AIG 180329C00070000 C Mar 29, 2018 70.0 0.00 0.04
AIG 180329P00045000 P Mar 29, 2018 45.0 0.00 0.15
AIG 180329P00050000 P Mar 29, 2018 50.0 0.00 0.21
AIG 180329P00054000 P Mar 29, 2018 54.0 0.18 0.29
AIG 180329P00055000 P Mar 29, 2018 55.0 0.23 0.35
AIG 180329P00056000 P Mar 29, 2018 56.0 0.33 0.50
AIG 180329P00057000 P Mar 29, 2018 57.0 0.49 0.67
AIG 180329P00058000 P Mar 29, 2018 58.0 0.64 0.88
AIG 180329P00059000 P Mar 29, 2018 59.0 0.92 1.21
AIG 180329P00060000 P Mar 29, 2018 60.0 1.31 1.61
AIG 180329P00061000 P Mar 29, 2018 61.0 1.85 2.16
AIG 180329P00062000 P Mar 29, 2018 62.0 2.50 2.80
AIG 180329P00063000 P Mar 29, 2018 63.0 3.15 3.55
AIG 180329P00064000 P Mar 29, 2018 64.0 4.00 4.40
AIG 180329P00065000 P Mar 29, 2018 65.0 4.95 5.35
AIG 180329P00066000 P Mar 29, 2018 66.0 5.85 6.30
AIG 180329P00067000 P Mar 29, 2018 67.0 6.55 7.20
AIG 180329P00068000 P Mar 29, 2018 68.0 7.45 8.45
AIG 180329P00070000 P Mar 29, 2018 70.0 9.45 10.50
AIG 180420C00040000 C Apr 20, 2018 40.0 19.90 21.20
AIG 180420C00045000 C Apr 20, 2018 45.0 15.15 16.45
AIG 180420C00050000 C Apr 20, 2018 50.0 9.35 12.00
AIG 180420C00052500 C Apr 20, 2018 52.5 7.60 8.30
AIG 180420C00055000 C Apr 20, 2018 55.0 5.50 5.80
AIG 180420C00057500 C Apr 20, 2018 57.5 3.45 3.65
AIG 180420C00060000 C Apr 20, 2018 60.0 1.87 1.96
AIG 180420C00062500 C Apr 20, 2018 62.5 0.82 0.93
AIG 180420C00065000 C Apr 20, 2018 65.0 0.29 0.38
AIG 180420C00067500 C Apr 20, 2018 67.5 0.10 0.14
AIG 180420C00070000 C Apr 20, 2018 70.0 0.03 0.07
AIG 180420C00072500 C Apr 20, 2018 72.5 0.00 0.08
AIG 180420C00075000 C Apr 20, 2018 75.0 0.00 0.07
AIG 180420C00080000 C Apr 20, 2018 80.0 0.00 0.04
AIG 180420P00040000 P Apr 20, 2018 40.0 0.02 0.08
AIG 180420P00045000 P Apr 20, 2018 45.0 0.05 0.14
AIG 180420P00050000 P Apr 20, 2018 50.0 0.15 0.21
AIG 180420P00052500 P Apr 20, 2018 52.5 0.24 0.32
AIG 180420P00055000 P Apr 20, 2018 55.0 0.47 0.58
AIG 180420P00057500 P Apr 20, 2018 57.5 0.93 1.05
AIG 180420P00060000 P Apr 20, 2018 60.0 1.79 1.96
AIG 180420P00062500 P Apr 20, 2018 62.5 3.25 3.40
AIG 180420P00065000 P Apr 20, 2018 65.0 5.05 5.45
AIG 180420P00067500 P Apr 20, 2018 67.5 7.00 7.95
AIG 180420P00070000 P Apr 20, 2018 70.0 8.30 10.80
AIG 180420P00072500 P Apr 20, 2018 72.5 11.20 13.10
AIG 180420P00075000 P Apr 20, 2018 75.0 14.30 15.60
AIG 180420P00080000 P Apr 20, 2018 80.0 18.75 20.60
AIG 180518C00040000 C May 18, 2018 40.0 20.00 20.70
AIG 180518C00045000 C May 18, 2018 45.0 15.15 16.00
AIG 180518C00050000 C May 18, 2018 50.0 10.35 10.95
AIG 180518C00052500 C May 18, 2018 52.5 8.05 8.50
AIG 180518C00055000 C May 18, 2018 55.0 5.90 6.20
AIG 180518C00057500 C May 18, 2018 57.5 4.00 4.20
AIG 180518C00060000 C May 18, 2018 60.0 2.43 2.56
AIG 180518C00062500 C May 18, 2018 62.5 1.32 1.43
AIG 180518C00065000 C May 18, 2018 65.0 0.63 0.72
AIG 180518C00067500 C May 18, 2018 67.5 0.29 0.33
AIG 180518C00070000 C May 18, 2018 70.0 0.12 0.18
AIG 180518C00072500 C May 18, 2018 72.5 0.04 0.10
AIG 180518C00075000 C May 18, 2018 75.0 0.02 0.06
AIG 180518C00080000 C May 18, 2018 80.0 0.00 0.04
AIG 180518P00040000 P May 18, 2018 40.0 0.04 0.10
AIG 180518P00045000 P May 18, 2018 45.0 0.11 0.16
AIG 180518P00050000 P May 18, 2018 50.0 0.29 0.34
AIG 180518P00052500 P May 18, 2018 52.5 0.48 0.55
AIG 180518P00055000 P May 18, 2018 55.0 0.82 0.90
AIG 180518P00057500 P May 18, 2018 57.5 1.40 1.50
AIG 180518P00060000 P May 18, 2018 60.0 2.32 2.49
AIG 180518P00062500 P May 18, 2018 62.5 3.70 3.85
AIG 180518P00065000 P May 18, 2018 65.0 5.30 5.70
AIG 180518P00067500 P May 18, 2018 67.5 7.40 7.85
AIG 180518P00070000 P May 18, 2018 70.0 8.75 10.30
AIG 180518P00072500 P May 18, 2018 72.5 10.75 12.90
AIG 180518P00075000 P May 18, 2018 75.0 14.50 15.40
AIG 180518P00080000 P May 18, 2018 80.0 18.70 20.20
AIG 180615C00035000 C Jun 15, 2018 35.0 24.70 26.05
AIG 180615C00040000 C Jun 15, 2018 40.0 19.90 21.40
AIG 180615C00045000 C Jun 15, 2018 45.0 15.15 16.50
AIG 180615C00050000 C Jun 15, 2018 50.0 10.25 10.95
AIG 180615C00052500 C Jun 15, 2018 52.5 8.05 8.65
AIG 180615C00055000 C Jun 15, 2018 55.0 6.05 6.50
AIG 180615C00057500 C Jun 15, 2018 57.5 4.25 4.45
AIG 180615C00060000 C Jun 15, 2018 60.0 2.72 2.87
AIG 180615C00062500 C Jun 15, 2018 62.5 1.59 1.72
AIG 180615C00065000 C Jun 15, 2018 65.0 0.83 0.94
AIG 180615C00067500 C Jun 15, 2018 67.5 0.41 0.50
AIG 180615C00070000 C Jun 15, 2018 70.0 0.20 0.27
AIG 180615C00072500 C Jun 15, 2018 72.5 0.07 0.14
AIG 180615C00075000 C Jun 15, 2018 75.0 0.04 0.09
AIG 180615C00080000 C Jun 15, 2018 80.0 0.00 0.24
AIG 180615C00085000 C Jun 15, 2018 85.0 0.00 0.06
AIG 180615P00035000 P Jun 15, 2018 35.0 0.02 0.08
AIG 180615P00040000 P Jun 15, 2018 40.0 0.02 0.13
AIG 180615P00045000 P Jun 15, 2018 45.0 0.12 0.26
AIG 180615P00050000 P Jun 15, 2018 50.0 0.40 0.50
AIG 180615P00052500 P Jun 15, 2018 52.5 0.69 0.77
AIG 180615P00055000 P Jun 15, 2018 55.0 1.11 1.24
AIG 180615P00057500 P Jun 15, 2018 57.5 1.77 1.92
AIG 180615P00060000 P Jun 15, 2018 60.0 2.75 2.94
AIG 180615P00062500 P Jun 15, 2018 62.5 4.15 4.30
AIG 180615P00065000 P Jun 15, 2018 65.0 5.85 6.15
AIG 180615P00067500 P Jun 15, 2018 67.5 7.75 8.20
AIG 180615P00070000 P Jun 15, 2018 70.0 9.75 10.65
AIG 180615P00072500 P Jun 15, 2018 72.5 10.85 13.70
AIG 180615P00075000 P Jun 15, 2018 75.0 13.70 16.05
AIG 180615P00080000 P Jun 15, 2018 80.0 19.20 20.50
AIG 180615P00085000 P Jun 15, 2018 85.0 24.05 25.45
AIG 180817C00040000 C Aug 17, 2018 40.0 20.00 22.05
AIG 180817C00045000 C Aug 17, 2018 45.0 14.45 17.25
AIG 180817C00050000 C Aug 17, 2018 50.0 10.70 11.30
AIG 180817C00052500 C Aug 17, 2018 52.5 8.55 9.25
AIG 180817C00055000 C Aug 17, 2018 55.0 6.65 7.10
AIG 180817C00057500 C Aug 17, 2018 57.5 4.90 5.10
AIG 180817C00060000 C Aug 17, 2018 60.0 3.45 3.65
AIG 180817C00062500 C Aug 17, 2018 62.5 2.29 2.45
AIG 180817C00065000 C Aug 17, 2018 65.0 1.46 1.57
AIG 180817C00067500 C Aug 17, 2018 67.5 0.83 1.01
AIG 180817C00070000 C Aug 17, 2018 70.0 0.52 0.64
AIG 180817C00072500 C Aug 17, 2018 72.5 0.29 0.36
AIG 180817C00075000 C Aug 17, 2018 75.0 0.17 0.23
AIG 180817C00080000 C Aug 17, 2018 80.0 0.05 0.11
AIG 180817P00040000 P Aug 17, 2018 40.0 0.16 0.24
AIG 180817P00045000 P Aug 17, 2018 45.0 0.35 0.42
AIG 180817P00050000 P Aug 17, 2018 50.0 0.73 0.84
AIG 180817P00052500 P Aug 17, 2018 52.5 1.13 1.27
AIG 180817P00055000 P Aug 17, 2018 55.0 1.67 1.80
AIG 180817P00057500 P Aug 17, 2018 57.5 2.41 2.53
AIG 180817P00060000 P Aug 17, 2018 60.0 3.40 3.60
AIG 180817P00062500 P Aug 17, 2018 62.5 4.75 5.00
AIG 180817P00065000 P Aug 17, 2018 65.0 6.40 6.70
AIG 180817P00067500 P Aug 17, 2018 67.5 8.10 8.55
AIG 180817P00070000 P Aug 17, 2018 70.0 10.25 10.65
AIG 180817P00072500 P Aug 17, 2018 72.5 12.30 13.20
AIG 180817P00075000 P Aug 17, 2018 75.0 14.50 16.20
AIG 180817P00080000 P Aug 17, 2018 80.0 19.05 20.95
AIG 190118C00020000 C Jan 18, 2019 20.0 38.80 41.90
AIG 190118C00025000 C Jan 18, 2019 25.0 32.90 36.80
AIG 190118C00030000 C Jan 18, 2019 30.0 29.80 31.15
AIG 190118C00035000 C Jan 18, 2019 35.0 24.50 26.50
AIG 190118C00040000 C Jan 18, 2019 40.0 19.60 21.65
AIG 190118C00045000 C Jan 18, 2019 45.0 15.75 15.90
AIG 190118C00050000 C Jan 18, 2019 50.0 11.35 12.00
AIG 190118C00052500 C Jan 18, 2019 52.5 9.40 10.05
AIG 190118C00055000 C Jan 18, 2019 55.0 7.65 8.20
AIG 190118C00057500 C Jan 18, 2019 57.5 6.05 6.40
AIG 190118C00060000 C Jan 18, 2019 60.0 4.75 5.00
AIG 190118C00062500 C Jan 18, 2019 62.5 3.55 3.85
AIG 190118C00065000 C Jan 18, 2019 65.0 2.65 2.90
AIG 190118C00067500 C Jan 18, 2019 67.5 1.92 2.16
AIG 190118C00070000 C Jan 18, 2019 70.0 1.39 1.59
AIG 190118C00072500 C Jan 18, 2019 72.5 0.70 1.16
AIG 190118C00075000 C Jan 18, 2019 75.0 0.66 0.78
AIG 190118C00080000 C Jan 18, 2019 80.0 0.32 0.41
AIG 190118C00085000 C Jan 18, 2019 85.0 0.15 0.23
AIG 190118C00090000 C Jan 18, 2019 90.0 0.05 0.14
AIG 190118C00095000 C Jan 18, 2019 95.0 0.01 0.11
AIG 190118C00100000 C Jan 18, 2019 100.0 0.00 0.09
AIG 190118C00105000 C Jan 18, 2019 105.0 0.00 0.08
AIG 190118P00020000 P Jan 18, 2019 20.0 0.00 0.24
AIG 190118P00025000 P Jan 18, 2019 25.0 0.09 0.15
AIG 190118P00030000 P Jan 18, 2019 30.0 0.14 0.22
AIG 190118P00035000 P Jan 18, 2019 35.0 0.26 0.35
AIG 190118P00040000 P Jan 18, 2019 40.0 0.48 0.62
AIG 190118P00045000 P Jan 18, 2019 45.0 0.90 1.10
AIG 190118P00050000 P Jan 18, 2019 50.0 1.66 1.77
AIG 190118P00052500 P Jan 18, 2019 52.5 2.22 2.41
AIG 190118P00055000 P Jan 18, 2019 55.0 2.94 3.15
AIG 190118P00057500 P Jan 18, 2019 57.5 3.80 4.30
AIG 190118P00060000 P Jan 18, 2019 60.0 4.90 5.15
AIG 190118P00062500 P Jan 18, 2019 62.5 6.20 6.50
AIG 190118P00065000 P Jan 18, 2019 65.0 7.70 8.05
AIG 190118P00067500 P Jan 18, 2019 67.5 9.45 9.70
AIG 190118P00070000 P Jan 18, 2019 70.0 11.35 11.70
AIG 190118P00072500 P Jan 18, 2019 72.5 13.10 13.70
AIG 190118P00075000 P Jan 18, 2019 75.0 15.20 15.85
AIG 190118P00080000 P Jan 18, 2019 80.0 19.70 20.80
AIG 190118P00085000 P Jan 18, 2019 85.0 23.55 26.65
AIG 190118P00090000 P Jan 18, 2019 90.0 29.60 30.45
AIG 190118P00095000 P Jan 18, 2019 95.0 33.45 35.80
AIG 190118P00100000 P Jan 18, 2019 100.0 38.25 40.80
AIG 190118P00105000 P Jan 18, 2019 105.0 43.40 45.55
AIG 200117C00030000 C Jan 17, 2020 30.0 29.30 32.55
AIG 200117C00035000 C Jan 17, 2020 35.0 24.70 27.60
AIG 200117C00040000 C Jan 17, 2020 40.0 20.00 21.95
AIG 200117C00045000 C Jan 17, 2020 45.0 16.40 17.00
AIG 200117C00050000 C Jan 17, 2020 50.0 12.50 13.30
AIG 200117C00052500 C Jan 17, 2020 52.5 10.75 12.65
AIG 200117C00055000 C Jan 17, 2020 55.0 9.45 10.80
AIG 200117C00057500 C Jan 17, 2020 57.5 8.00 9.50
AIG 200117C00060000 C Jan 17, 2020 60.0 6.25 8.20
AIG 200117C00062500 C Jan 17, 2020 62.5 5.60 6.95
AIG 200117C00065000 C Jan 17, 2020 65.0 4.75 6.20
AIG 200117C00067500 C Jan 17, 2020 67.5 3.90 5.05
AIG 200117C00070000 C Jan 17, 2020 70.0 2.93 4.40
AIG 200117C00072500 C Jan 17, 2020 72.5 2.34 3.70
AIG 200117C00075000 C Jan 17, 2020 75.0 2.16 2.94
AIG 200117C00080000 C Jan 17, 2020 80.0 1.16 2.07
AIG 200117C00085000 C Jan 17, 2020 85.0 0.67 1.57
AIG 200117C00090000 C Jan 17, 2020 90.0 0.42 1.26
AIG 200117C00095000 C Jan 17, 2020 95.0 0.24 1.01
AIG 200117C00100000 C Jan 17, 2020 100.0 0.00 1.28
AIG 200117P00030000 P Jan 17, 2020 30.0 0.24 0.86
AIG 200117P00035000 P Jan 17, 2020 35.0 0.57 1.11
AIG 200117P00040000 P Jan 17, 2020 40.0 0.95 1.60
AIG 200117P00045000 P Jan 17, 2020 45.0 2.05 2.46
AIG 200117P00050000 P Jan 17, 2020 50.0 2.65 3.60
AIG 200117P00052500 P Jan 17, 2020 52.5 3.55 4.45
AIG 200117P00055000 P Jan 17, 2020 55.0 4.55 5.30
AIG 200117P00057500 P Jan 17, 2020 57.5 5.50 6.40
AIG 200117P00060000 P Jan 17, 2020 60.0 6.50 7.75
AIG 200117P00062500 P Jan 17, 2020 62.5 7.95 9.60
AIG 200117P00065000 P Jan 17, 2020 65.0 9.15 10.45
AIG 200117P00067500 P Jan 17, 2020 67.5 10.45 12.20
AIG 200117P00070000 P Jan 17, 2020 70.0 12.35 13.55
AIG 200117P00072500 P Jan 17, 2020 72.5 14.15 15.30
AIG 200117P00075000 P Jan 17, 2020 75.0 15.95 17.30
AIG 200117P00080000 P Jan 17, 2020 80.0 20.10 21.55
AIG 200117P00085000 P Jan 17, 2020 85.0 24.45 25.75
AIG 200117P00090000 P Jan 17, 2020 90.0 29.25 31.15
AIG 200117P00095000 P Jan 17, 2020 95.0 32.50 36.95
AIG 200117P00100000 P Jan 17, 2020 100.0 37.50 41.00
OPRA data is delayed 15 minutes.