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 (2014-05-16)Premium Content

American International Group Inc (AIG)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AIG 140801C00040000 C 08/01/14 40.0 14.00 14.40
AIG 140801C00044000 C 08/01/14 44.0 10.00 11.05
AIG 140801C00045000 C 08/01/14 45.0 9.05 10.05
AIG 140801C00046000 C 08/01/14 46.0 8.10 8.65
AIG 140801C00047000 C 08/01/14 47.0 7.10 7.45
AIG 140801C00047500 C 08/01/14 47.5 6.65 7.05
AIG 140801C00048000 C 08/01/14 48.0 6.10 6.45
AIG 140801C00048500 C 08/01/14 48.5 5.65 6.05
AIG 140801C00049000 C 08/01/14 49.0 5.15 5.55
AIG 140801C00049500 C 08/01/14 49.5 4.60 5.05
AIG 140801C00050000 C 08/01/14 50.0 4.15 4.55
AIG 140801C00050500 C 08/01/14 50.5 3.65 4.05
AIG 140801C00051000 C 08/01/14 51.0 3.15 3.55
AIG 140801C00051500 C 08/01/14 51.5 2.68 3.05
AIG 140801C00052000 C 08/01/14 52.0 2.19 2.41
AIG 140801C00052500 C 08/01/14 52.5 1.71 1.96
AIG 140801C00053000 C 08/01/14 53.0 1.28 1.42
AIG 140801C00053500 C 08/01/14 53.5 0.89 0.93
AIG 140801C00054000 C 08/01/14 54.0 0.57 0.61
AIG 140801C00054500 C 08/01/14 54.5 0.33 0.35
AIG 140801C00055000 C 08/01/14 55.0 0.16 0.17
AIG 140801C00055500 C 08/01/14 55.5 0.07 0.09
AIG 140801C00056000 C 08/01/14 56.0 0.03 0.05
AIG 140801C00056500 C 08/01/14 56.5 0.01 0.03
AIG 140801C00057000 C 08/01/14 57.0 0.00 0.02
AIG 140801C00057500 C 08/01/14 57.5 0.00 0.02
AIG 140801C00058000 C 08/01/14 58.0 0.00 0.05
AIG 140801C00058500 C 08/01/14 58.5 0.00 0.05
AIG 140801C00059000 C 08/01/14 59.0 0.00 0.05
AIG 140801C00059500 C 08/01/14 59.5 0.00 0.05
AIG 140801C00060000 C 08/01/14 60.0 0.00 0.05
AIG 140801C00060500 C 08/01/14 60.5 0.00 0.05
AIG 140801C00061000 C 08/01/14 61.0 0.00 0.05
AIG 140801C00061500 C 08/01/14 61.5 0.00 0.05
AIG 140801C00062000 C 08/01/14 62.0 0.00 0.05
AIG 140801C00062500 C 08/01/14 62.5 0.00 0.05
AIG 140801C00065000 C 08/01/14 65.0 0.00 0.05
AIG 140801C00067500 C 08/01/14 67.5 0.00 0.07
AIG 140801C00070000 C 08/01/14 70.0 0.00 0.07
AIG 140801C00072500 C 08/01/14 72.5 0.00 0.07
AIG 140801C00075000 C 08/01/14 75.0 0.00 0.07
AIG 140801P00040000 P 08/01/14 40.0 0.00 0.07
AIG 140801P00044000 P 08/01/14 44.0 0.00 0.07
AIG 140801P00045000 P 08/01/14 45.0 0.00 0.07
AIG 140801P00046000 P 08/01/14 46.0 0.00 0.08
AIG 140801P00047000 P 08/01/14 47.0 0.00 0.08
AIG 140801P00047500 P 08/01/14 47.5 0.00 0.08
AIG 140801P00048000 P 08/01/14 48.0 0.00 0.08
AIG 140801P00048500 P 08/01/14 48.5 0.00 0.08
AIG 140801P00049000 P 08/01/14 49.0 0.00 0.08
AIG 140801P00049500 P 08/01/14 49.5 0.00 0.08
AIG 140801P00050000 P 08/01/14 50.0 0.00 0.09
AIG 140801P00050500 P 08/01/14 50.5 0.00 0.09
AIG 140801P00051000 P 08/01/14 51.0 0.01 0.05
AIG 140801P00051500 P 08/01/14 51.5 0.01 0.07
AIG 140801P00052000 P 08/01/14 52.0 0.03 0.09
AIG 140801P00052500 P 08/01/14 52.5 0.04 0.10
AIG 140801P00053000 P 08/01/14 53.0 0.13 0.15
AIG 140801P00053500 P 08/01/14 53.5 0.23 0.26
AIG 140801P00054000 P 08/01/14 54.0 0.41 0.43
AIG 140801P00054500 P 08/01/14 54.5 0.65 0.69
AIG 140801P00055000 P 08/01/14 55.0 0.98 1.03
AIG 140801P00055500 P 08/01/14 55.5 1.31 1.44
AIG 140801P00056000 P 08/01/14 56.0 1.69 1.90
AIG 140801P00056500 P 08/01/14 56.5 2.01 2.38
AIG 140801P00057000 P 08/01/14 57.0 2.48 2.87
AIG 140801P00057500 P 08/01/14 57.5 2.97 3.40
AIG 140801P00058000 P 08/01/14 58.0 3.45 3.90
AIG 140801P00058500 P 08/01/14 58.5 3.95 4.40
AIG 140801P00059000 P 08/01/14 59.0 4.45 4.90
AIG 140801P00059500 P 08/01/14 59.5 4.95 5.40
AIG 140801P00060000 P 08/01/14 60.0 5.45 5.90
AIG 140801P00060500 P 08/01/14 60.5 5.95 6.40
AIG 140801P00061000 P 08/01/14 61.0 6.45 6.90
AIG 140801P00061500 P 08/01/14 61.5 6.95 7.40
AIG 140801P00062000 P 08/01/14 62.0 7.45 7.90
AIG 140801P00062500 P 08/01/14 62.5 7.95 8.40
AIG 140801P00065000 P 08/01/14 65.0 9.85 10.95
AIG 140801P00067500 P 08/01/14 67.5 12.25 13.50
AIG 140801P00070000 P 08/01/14 70.0 14.75 16.00
AIG 140801P00072500 P 08/01/14 72.5 17.25 18.50
AIG 140801P00075000 P 08/01/14 75.0 19.75 21.00
AIG 140808C00045000 C 08/08/14 45.0 9.00 9.40
AIG 140808C00047000 C 08/08/14 47.0 7.20 8.00
AIG 140808C00047500 C 08/08/14 47.5 6.65 7.45
AIG 140808C00048000 C 08/08/14 48.0 6.15 7.00
AIG 140808C00048500 C 08/08/14 48.5 5.20 6.50
AIG 140808C00049000 C 08/08/14 49.0 4.75 5.95
AIG 140808C00049500 C 08/08/14 49.5 4.25 5.50
AIG 140808C00050000 C 08/08/14 50.0 3.80 5.00
AIG 140808C00050500 C 08/08/14 50.5 3.55 4.30
AIG 140808C00051000 C 08/08/14 51.0 3.35 3.75
AIG 140808C00051500 C 08/08/14 51.5 2.68 3.05
AIG 140808C00052000 C 08/08/14 52.0 2.49 2.60
AIG 140808C00052500 C 08/08/14 52.5 1.88 2.30
AIG 140808C00053000 C 08/08/14 53.0 1.73 1.83
AIG 140808C00053500 C 08/08/14 53.5 1.39 1.51
AIG 140808C00054000 C 08/08/14 54.0 1.11 1.19
AIG 140808C00054500 C 08/08/14 54.5 0.86 0.89
AIG 140808C00055000 C 08/08/14 55.0 0.65 0.68
AIG 140808C00055500 C 08/08/14 55.5 0.48 0.51
AIG 140808C00056000 C 08/08/14 56.0 0.35 0.37
AIG 140808C00056500 C 08/08/14 56.5 0.25 0.28
AIG 140808C00057000 C 08/08/14 57.0 0.16 0.20
AIG 140808C00057500 C 08/08/14 57.5 0.10 0.15
AIG 140808C00058000 C 08/08/14 58.0 0.07 0.12
AIG 140808C00058500 C 08/08/14 58.5 0.04 0.12
AIG 140808C00059000 C 08/08/14 59.0 0.03 0.12
AIG 140808C00059500 C 08/08/14 59.5 0.01 0.07
AIG 140808C00060000 C 08/08/14 60.0 0.01 0.06
AIG 140808C00060500 C 08/08/14 60.5 0.00 0.14
AIG 140808C00061000 C 08/08/14 61.0 0.00 0.13
AIG 140808C00061500 C 08/08/14 61.5 0.00 0.10
AIG 140808C00062000 C 08/08/14 62.0 0.00 0.13
AIG 140808C00063000 C 08/08/14 63.0 0.00 0.13
AIG 140808C00064000 C 08/08/14 64.0 0.00 0.13
AIG 140808C00065000 C 08/08/14 65.0 0.00 0.12
AIG 140808P00045000 P 08/08/14 45.0 0.01 0.09
AIG 140808P00047000 P 08/08/14 47.0 0.01 0.15
AIG 140808P00047500 P 08/08/14 47.5 0.01 0.16
AIG 140808P00048000 P 08/08/14 48.0 0.03 0.12
AIG 140808P00048500 P 08/08/14 48.5 0.01 0.21
AIG 140808P00049000 P 08/08/14 49.0 0.02 0.22
AIG 140808P00049500 P 08/08/14 49.5 0.01 0.26
AIG 140808P00050000 P 08/08/14 50.0 0.02 0.24
AIG 140808P00050500 P 08/08/14 50.5 0.04 0.18
AIG 140808P00051000 P 08/08/14 51.0 0.19 0.23
AIG 140808P00051500 P 08/08/14 51.5 0.24 0.28
AIG 140808P00052000 P 08/08/14 52.0 0.32 0.35
AIG 140808P00052500 P 08/08/14 52.5 0.43 0.46
AIG 140808P00053000 P 08/08/14 53.0 0.54 0.59
AIG 140808P00053500 P 08/08/14 53.5 0.73 0.76
AIG 140808P00054000 P 08/08/14 54.0 0.94 0.97
AIG 140808P00054500 P 08/08/14 54.5 1.18 1.22
AIG 140808P00055000 P 08/08/14 55.0 1.36 1.51
AIG 140808P00055500 P 08/08/14 55.5 1.74 1.85
AIG 140808P00056000 P 08/08/14 56.0 2.06 2.23
AIG 140808P00056500 P 08/08/14 56.5 2.52 2.61
AIG 140808P00057000 P 08/08/14 57.0 2.45 3.30
AIG 140808P00057500 P 08/08/14 57.5 2.86 3.70
AIG 140808P00058000 P 08/08/14 58.0 3.25 4.20
AIG 140808P00058500 P 08/08/14 58.5 3.70 4.95
AIG 140808P00059000 P 08/08/14 59.0 4.15 4.90
AIG 140808P00059500 P 08/08/14 59.5 4.30 5.65
AIG 140808P00060000 P 08/08/14 60.0 4.75 5.90
AIG 140808P00060500 P 08/08/14 60.5 4.55 7.25
AIG 140808P00061000 P 08/08/14 61.0 5.05 7.50
AIG 140808P00061500 P 08/08/14 61.5 5.55 7.60
AIG 140808P00062000 P 08/08/14 62.0 6.00 8.15
AIG 140808P00063000 P 08/08/14 63.0 6.95 9.00
AIG 140808P00064000 P 08/08/14 64.0 7.90 10.45
AIG 140808P00065000 P 08/08/14 65.0 9.10 11.35
AIG 140816C00025000 C 08/16/14 25.0 28.90 30.25
AIG 140816C00026000 C 08/16/14 26.0 28.05 29.40
AIG 140816C00027000 C 08/16/14 27.0 26.90 28.65
AIG 140816C00028000 C 08/16/14 28.0 25.90 28.00
AIG 140816C00029000 C 08/16/14 29.0 24.95 26.25
AIG 140816C00030000 C 08/16/14 30.0 24.10 25.15
AIG 140816C00031000 C 08/16/14 31.0 22.95 24.25
AIG 140816C00032000 C 08/16/14 32.0 21.85 23.65
AIG 140816C00033000 C 08/16/14 33.0 20.90 22.90
AIG 140816C00034000 C 08/16/14 34.0 20.00 21.45
AIG 140816C00035000 C 08/16/14 35.0 19.05 20.25
AIG 140816C00036000 C 08/16/14 36.0 18.10 19.00
AIG 140816C00037000 C 08/16/14 37.0 16.95 18.25
AIG 140816C00038000 C 08/16/14 38.0 16.10 16.75
AIG 140816C00039000 C 08/16/14 39.0 14.95 16.25
AIG 140816C00040000 C 08/16/14 40.0 14.15 15.05
AIG 140816C00041000 C 08/16/14 41.0 13.15 14.05
AIG 140816C00042000 C 08/16/14 42.0 12.00 12.60
AIG 140816C00043000 C 08/16/14 43.0 11.15 11.55
AIG 140816C00044000 C 08/16/14 44.0 10.15 10.55
AIG 140816C00045000 C 08/16/14 45.0 9.15 9.50
AIG 140816C00046000 C 08/16/14 46.0 8.15 8.55
AIG 140816C00047000 C 08/16/14 47.0 7.20 7.55
AIG 140816C00048000 C 08/16/14 48.0 6.20 6.45
AIG 140816C00049000 C 08/16/14 49.0 5.20 5.55
AIG 140816C00050000 C 08/16/14 50.0 4.25 4.60
AIG 140816C00050500 C 08/16/14 50.5 3.80 4.15
AIG 140816C00051000 C 08/16/14 51.0 3.35 3.60
AIG 140816C00051500 C 08/16/14 51.5 2.95 3.10
AIG 140816C00052000 C 08/16/14 52.0 2.53 2.58
AIG 140816C00052500 C 08/16/14 52.5 2.15 2.18
AIG 140816C00053000 C 08/16/14 53.0 1.79 1.82
AIG 140816C00053500 C 08/16/14 53.5 1.46 1.50
AIG 140816C00054000 C 08/16/14 54.0 1.18 1.21
AIG 140816C00054500 C 08/16/14 54.5 0.93 0.95
AIG 140816C00055000 C 08/16/14 55.0 0.71 0.74
AIG 140816C00055500 C 08/16/14 55.5 0.53 0.56
AIG 140816C00056000 C 08/16/14 56.0 0.39 0.42
AIG 140816C00056500 C 08/16/14 56.5 0.28 0.31
AIG 140816C00057000 C 08/16/14 57.0 0.20 0.22
AIG 140816C00057500 C 08/16/14 57.5 0.14 0.15
AIG 140816C00058000 C 08/16/14 58.0 0.09 0.11
AIG 140816C00058500 C 08/16/14 58.5 0.06 0.08
AIG 140816C00059000 C 08/16/14 59.0 0.04 0.05
AIG 140816C00059500 C 08/16/14 59.5 0.02 0.04
AIG 140816C00060000 C 08/16/14 60.0 0.01 0.03
AIG 140816C00062500 C 08/16/14 62.5 0.00 0.05
AIG 140816C00065000 C 08/16/14 65.0 0.00 0.04
AIG 140816P00025000 P 08/16/14 25.0 0.00 0.03
AIG 140816P00026000 P 08/16/14 26.0 0.00 0.03
AIG 140816P00027000 P 08/16/14 27.0 0.00 0.03
AIG 140816P00028000 P 08/16/14 28.0 0.00 0.03
AIG 140816P00029000 P 08/16/14 29.0 0.00 0.03
AIG 140816P00030000 P 08/16/14 30.0 0.00 0.03
AIG 140816P00031000 P 08/16/14 31.0 0.00 0.03
AIG 140816P00032000 P 08/16/14 32.0 0.00 0.03
AIG 140816P00033000 P 08/16/14 33.0 0.00 0.03
AIG 140816P00034000 P 08/16/14 34.0 0.00 0.03
AIG 140816P00035000 P 08/16/14 35.0 0.00 0.03
AIG 140816P00036000 P 08/16/14 36.0 0.00 0.03
AIG 140816P00037000 P 08/16/14 37.0 0.00 0.03
AIG 140816P00038000 P 08/16/14 38.0 0.00 0.03
AIG 140816P00039000 P 08/16/14 39.0 0.00 0.03
AIG 140816P00040000 P 08/16/14 40.0 0.00 0.02
AIG 140816P00041000 P 08/16/14 41.0 0.00 0.04
AIG 140816P00042000 P 08/16/14 42.0 0.00 0.02
AIG 140816P00043000 P 08/16/14 43.0 0.00 0.05
AIG 140816P00044000 P 08/16/14 44.0 0.03 0.06
AIG 140816P00045000 P 08/16/14 45.0 0.03 0.04
AIG 140816P00046000 P 08/16/14 46.0 0.04 0.07
AIG 140816P00047000 P 08/16/14 47.0 0.04 0.08
AIG 140816P00048000 P 08/16/14 48.0 0.06 0.09
AIG 140816P00049000 P 08/16/14 49.0 0.08 0.12
AIG 140816P00050000 P 08/16/14 50.0 0.12 0.15
AIG 140816P00050500 P 08/16/14 50.5 0.17 0.19
AIG 140816P00051000 P 08/16/14 51.0 0.22 0.24
AIG 140816P00051500 P 08/16/14 51.5 0.28 0.30
AIG 140816P00052000 P 08/16/14 52.0 0.37 0.39
AIG 140816P00052500 P 08/16/14 52.5 0.48 0.50
AIG 140816P00053000 P 08/16/14 53.0 0.62 0.64
AIG 140816P00053500 P 08/16/14 53.5 0.79 0.81
AIG 140816P00054000 P 08/16/14 54.0 1.00 1.02
AIG 140816P00054500 P 08/16/14 54.5 1.24 1.27
AIG 140816P00055000 P 08/16/14 55.0 1.53 1.56
AIG 140816P00055500 P 08/16/14 55.5 1.85 1.89
AIG 140816P00056000 P 08/16/14 56.0 2.20 2.25
AIG 140816P00056500 P 08/16/14 56.5 2.59 2.64
AIG 140816P00057000 P 08/16/14 57.0 2.93 3.10
AIG 140816P00057500 P 08/16/14 57.5 3.30 3.50
AIG 140816P00058000 P 08/16/14 58.0 3.65 3.95
AIG 140816P00058500 P 08/16/14 58.5 4.10 4.45
AIG 140816P00059000 P 08/16/14 59.0 4.55 4.90
AIG 140816P00059500 P 08/16/14 59.5 5.05 5.40
AIG 140816P00060000 P 08/16/14 60.0 5.50 5.90
AIG 140816P00062500 P 08/16/14 62.5 7.95 8.40
AIG 140816P00065000 P 08/16/14 65.0 9.85 10.90
AIG 140822C00047000 C 08/22/14 47.0 7.20 8.15
AIG 140822C00048000 C 08/22/14 48.0 6.25 7.15
AIG 140822C00048500 C 08/22/14 48.5 4.75 6.75
AIG 140822C00049000 C 08/22/14 49.0 5.25 6.20
AIG 140822C00049500 C 08/22/14 49.5 4.80 5.70
AIG 140822C00050000 C 08/22/14 50.0 4.35 5.20
AIG 140822C00050500 C 08/22/14 50.5 3.85 4.75
AIG 140822C00051000 C 08/22/14 51.0 3.45 4.30
AIG 140822C00051500 C 08/22/14 51.5 3.00 3.85
AIG 140822C00052000 C 08/22/14 52.0 2.63 3.45
AIG 140822C00052500 C 08/22/14 52.5 2.24 2.66
AIG 140822C00053000 C 08/22/14 53.0 1.89 2.49
AIG 140822C00053500 C 08/22/14 53.5 1.57 2.08
AIG 140822C00054000 C 08/22/14 54.0 1.30 1.39
AIG 140822C00054500 C 08/22/14 54.5 1.03 1.09
AIG 140822C00055000 C 08/22/14 55.0 0.82 0.89
AIG 140822C00055500 C 08/22/14 55.5 0.63 0.71
AIG 140822C00056000 C 08/22/14 56.0 0.49 0.54
AIG 140822C00056500 C 08/22/14 56.5 0.37 0.43
AIG 140822C00057000 C 08/22/14 57.0 0.27 0.38
AIG 140822C00057500 C 08/22/14 57.5 0.20 0.31
AIG 140822C00058000 C 08/22/14 58.0 0.14 0.20
AIG 140822C00058500 C 08/22/14 58.5 0.10 0.22
AIG 140822C00059000 C 08/22/14 59.0 0.07 0.15
AIG 140822C00059500 C 08/22/14 59.5 0.04 0.13
AIG 140822C00060000 C 08/22/14 60.0 0.03 0.12
AIG 140822C00060500 C 08/22/14 60.5 0.03 0.09
AIG 140822C00061000 C 08/22/14 61.0 0.02 0.07
AIG 140822C00061500 C 08/22/14 61.5 0.01 0.05
AIG 140822C00062000 C 08/22/14 62.0 0.01 0.05
AIG 140822C00062500 C 08/22/14 62.5 0.00 0.16
AIG 140822C00063000 C 08/22/14 63.0 0.00 0.09
AIG 140822C00064000 C 08/22/14 64.0 0.00 0.08
AIG 140822P00047000 P 08/22/14 47.0 0.04 0.14
AIG 140822P00048000 P 08/22/14 48.0 0.05 0.16
AIG 140822P00048500 P 08/22/14 48.5 0.06 0.17
AIG 140822P00049000 P 08/22/14 49.0 0.08 0.19
AIG 140822P00049500 P 08/22/14 49.5 0.10 0.21
AIG 140822P00050000 P 08/22/14 50.0 0.13 0.22
AIG 140822P00050500 P 08/22/14 50.5 0.17 0.26
AIG 140822P00051000 P 08/22/14 51.0 0.26 0.33
AIG 140822P00051500 P 08/22/14 51.5 0.33 0.41
AIG 140822P00052000 P 08/22/14 52.0 0.46 0.50
AIG 140822P00052500 P 08/22/14 52.5 0.57 0.62
AIG 140822P00053000 P 08/22/14 53.0 0.70 0.77
AIG 140822P00053500 P 08/22/14 53.5 0.88 0.96
AIG 140822P00054000 P 08/22/14 54.0 1.09 1.17
AIG 140822P00054500 P 08/22/14 54.5 1.35 1.40
AIG 140822P00055000 P 08/22/14 55.0 1.58 1.68
AIG 140822P00055500 P 08/22/14 55.5 1.89 2.00
AIG 140822P00056000 P 08/22/14 56.0 2.18 2.36
AIG 140822P00056500 P 08/22/14 56.5 2.52 2.76
AIG 140822P00057000 P 08/22/14 57.0 2.51 3.40
AIG 140822P00057500 P 08/22/14 57.5 2.74 3.60
AIG 140822P00058000 P 08/22/14 58.0 3.10 4.05
AIG 140822P00058500 P 08/22/14 58.5 3.55 4.50
AIG 140822P00059000 P 08/22/14 59.0 4.05 5.00
AIG 140822P00059500 P 08/22/14 59.5 5.00 5.45
AIG 140822P00060000 P 08/22/14 60.0 5.00 5.95
AIG 140822P00060500 P 08/22/14 60.5 5.45 6.40
AIG 140822P00061000 P 08/22/14 61.0 4.90 6.90
AIG 140822P00061500 P 08/22/14 61.5 6.35 7.40
AIG 140822P00062000 P 08/22/14 62.0 6.90 7.90
AIG 140822P00062500 P 08/22/14 62.5 7.15 8.40
AIG 140822P00063000 P 08/22/14 63.0 7.05 9.00
AIG 140822P00064000 P 08/22/14 64.0 8.60 10.55
AIG 140829C00047000 C 08/29/14 47.0 7.20 8.30
AIG 140829C00048000 C 08/29/14 48.0 6.20 7.25
AIG 140829C00048500 C 08/29/14 48.5 5.75 6.85
AIG 140829C00049000 C 08/29/14 49.0 5.10 6.35
AIG 140829C00049500 C 08/29/14 49.5 4.80 5.80
AIG 140829C00050000 C 08/29/14 50.0 4.35 5.25
AIG 140829C00050500 C 08/29/14 50.5 3.90 4.80
AIG 140829C00051000 C 08/29/14 51.0 3.45 4.35
AIG 140829C00051500 C 08/29/14 51.5 3.05 3.90
AIG 140829C00052000 C 08/29/14 52.0 2.68 3.15
AIG 140829C00052500 C 08/29/14 52.5 2.31 2.67
AIG 140829C00053000 C 08/29/14 53.0 1.96 2.54
AIG 140829C00053500 C 08/29/14 53.5 1.66 2.17
AIG 140829C00054000 C 08/29/14 54.0 1.37 1.62
AIG 140829C00054500 C 08/29/14 54.5 1.12 1.20
AIG 140829C00055000 C 08/29/14 55.0 0.90 1.00
AIG 140829C00055500 C 08/29/14 55.5 0.71 0.84
AIG 140829C00056000 C 08/29/14 56.0 0.57 0.66
AIG 140829C00056500 C 08/29/14 56.5 0.44 0.55
AIG 140829C00057000 C 08/29/14 57.0 0.33 0.43
AIG 140829C00057500 C 08/29/14 57.5 0.25 0.39
AIG 140829C00058000 C 08/29/14 58.0 0.19 0.32
AIG 140829C00058500 C 08/29/14 58.5 0.14 0.25
AIG 140829C00059000 C 08/29/14 59.0 0.10 0.19
AIG 140829C00059500 C 08/29/14 59.5 0.07 0.13
AIG 140829C00060000 C 08/29/14 60.0 0.05 0.13
AIG 140829C00060500 C 08/29/14 60.5 0.03 0.13
AIG 140829C00061000 C 08/29/14 61.0 0.03 0.12
AIG 140829C00061500 C 08/29/14 61.5 0.02 0.11
AIG 140829C00062000 C 08/29/14 62.0 0.01 0.10
AIG 140829C00062500 C 08/29/14 62.5 0.01 0.10
AIG 140829C00063000 C 08/29/14 63.0 0.01 0.09
AIG 140829C00064000 C 08/29/14 64.0 0.00 0.09
AIG 140829P00047000 P 08/29/14 47.0 0.04 0.14
AIG 140829P00048000 P 08/29/14 48.0 0.07 0.17
AIG 140829P00048500 P 08/29/14 48.5 0.09 0.18
AIG 140829P00049000 P 08/29/14 49.0 0.11 0.20
AIG 140829P00049500 P 08/29/14 49.5 0.13 0.23
AIG 140829P00050000 P 08/29/14 50.0 0.15 0.26
AIG 140829P00050500 P 08/29/14 50.5 0.18 0.31
AIG 140829P00051000 P 08/29/14 51.0 0.28 0.38
AIG 140829P00051500 P 08/29/14 51.5 0.40 0.47
AIG 140829P00052000 P 08/29/14 52.0 0.48 0.57
AIG 140829P00052500 P 08/29/14 52.5 0.61 0.69
AIG 140829P00053000 P 08/29/14 53.0 0.75 0.85
AIG 140829P00053500 P 08/29/14 53.5 0.90 1.03
AIG 140829P00054000 P 08/29/14 54.0 1.11 1.24
AIG 140829P00054500 P 08/29/14 54.5 1.41 1.49
AIG 140829P00055000 P 08/29/14 55.0 1.57 1.78
AIG 140829P00055500 P 08/29/14 55.5 1.90 2.11
AIG 140829P00056000 P 08/29/14 56.0 2.18 2.47
AIG 140829P00056500 P 08/29/14 56.5 2.55 2.84
AIG 140829P00057000 P 08/29/14 57.0 2.87 3.25
AIG 140829P00057500 P 08/29/14 57.5 2.76 3.65
AIG 140829P00058000 P 08/29/14 58.0 3.15 4.10
AIG 140829P00058500 P 08/29/14 58.5 3.55 4.55
AIG 140829P00059000 P 08/29/14 59.0 4.00 5.05
AIG 140829P00059500 P 08/29/14 59.5 4.50 5.50
AIG 140829P00060000 P 08/29/14 60.0 4.95 6.00
AIG 140829P00060500 P 08/29/14 60.5 5.35 6.45
AIG 140829P00061000 P 08/29/14 61.0 5.85 6.95
AIG 140829P00061500 P 08/29/14 61.5 6.35 7.55
AIG 140829P00062000 P 08/29/14 62.0 6.80 8.00
AIG 140829P00062500 P 08/29/14 62.5 7.25 9.35
AIG 140829P00063000 P 08/29/14 63.0 7.75 8.95
AIG 140829P00064000 P 08/29/14 64.0 8.75 10.05
AIG 140905C00047000 C 09/05/14 47.0 7.25 8.20
AIG 140905C00048000 C 09/05/14 48.0 6.25 7.30
AIG 140905C00048500 C 09/05/14 48.5 5.15 6.80
AIG 140905C00049000 C 09/05/14 49.0 5.30 6.35
AIG 140905C00049500 C 09/05/14 49.5 4.85 5.85
AIG 140905C00050000 C 09/05/14 50.0 4.40 5.10
AIG 140905C00050500 C 09/05/14 50.5 4.00 4.80
AIG 140905C00051000 C 09/05/14 51.0 3.55 4.40
AIG 140905C00051500 C 09/05/14 51.5 3.15 3.90
AIG 140905C00052000 C 09/05/14 52.0 2.78 3.15
AIG 140905C00052500 C 09/05/14 52.5 2.41 2.65
AIG 140905C00053000 C 09/05/14 53.0 2.08 2.75
AIG 140905C00053500 C 09/05/14 53.5 1.76 2.03
AIG 140905C00054000 C 09/05/14 54.0 1.49 1.53
AIG 140905C00054500 C 09/05/14 54.5 1.23 1.30
AIG 140905C00055000 C 09/05/14 55.0 1.00 1.14
AIG 140905C00055500 C 09/05/14 55.5 0.82 0.85
AIG 140905C00056000 C 09/05/14 56.0 0.65 0.68
AIG 140905C00056500 C 09/05/14 56.5 0.52 0.56
AIG 140905C00057000 C 09/05/14 57.0 0.41 0.46
AIG 140905C00057500 C 09/05/14 57.5 0.30 0.39
AIG 140905C00058000 C 09/05/14 58.0 0.24 0.32
AIG 140905C00058500 C 09/05/14 58.5 0.18 0.30
AIG 140905C00059000 C 09/05/14 59.0 0.13 0.26
AIG 140905C00059500 C 09/05/14 59.5 0.09 0.21
AIG 140905C00060000 C 09/05/14 60.0 0.06 0.16
AIG 140905C00060500 C 09/05/14 60.5 0.04 0.15
AIG 140905C00061000 C 09/05/14 61.0 0.03 0.13
AIG 140905C00061500 C 09/05/14 61.5 0.02 0.12
AIG 140905C00062000 C 09/05/14 62.0 0.01 0.11
AIG 140905C00062500 C 09/05/14 62.5 0.01 0.10
AIG 140905C00063000 C 09/05/14 63.0 0.01 0.10
AIG 140905C00064000 C 09/05/14 64.0 0.00 0.09
AIG 140905P00047000 P 09/05/14 47.0 0.06 0.16
AIG 140905P00048000 P 09/05/14 48.0 0.13 0.18
AIG 140905P00048500 P 09/05/14 48.5 0.08 0.20
AIG 140905P00049000 P 09/05/14 49.0 0.10 0.22
AIG 140905P00049500 P 09/05/14 49.5 0.13 0.25
AIG 140905P00050000 P 09/05/14 50.0 0.18 0.30
AIG 140905P00050500 P 09/05/14 50.5 0.23 0.36
AIG 140905P00051000 P 09/05/14 51.0 0.32 0.44
AIG 140905P00051500 P 09/05/14 51.5 0.50 0.52
AIG 140905P00052000 P 09/05/14 52.0 0.61 0.64
AIG 140905P00052500 P 09/05/14 52.5 0.74 0.77
AIG 140905P00053000 P 09/05/14 53.0 0.89 0.93
AIG 140905P00053500 P 09/05/14 53.5 1.07 1.11
AIG 140905P00054000 P 09/05/14 54.0 1.29 1.32
AIG 140905P00054500 P 09/05/14 54.5 1.54 1.57
AIG 140905P00055000 P 09/05/14 55.0 1.81 1.86
AIG 140905P00055500 P 09/05/14 55.5 2.10 2.16
AIG 140905P00056000 P 09/05/14 56.0 2.44 2.50
AIG 140905P00056500 P 09/05/14 56.5 2.63 2.86
AIG 140905P00057000 P 09/05/14 57.0 2.88 3.25
AIG 140905P00057500 P 09/05/14 57.5 3.00 3.70
AIG 140905P00058000 P 09/05/14 58.0 3.20 4.10
AIG 140905P00058500 P 09/05/14 58.5 3.60 4.55
AIG 140905P00059000 P 09/05/14 59.0 4.05 5.05
AIG 140905P00059500 P 09/05/14 59.5 4.50 5.50
AIG 140905P00060000 P 09/05/14 60.0 5.00 6.00
AIG 140905P00060500 P 09/05/14 60.5 5.40 6.60
AIG 140905P00061000 P 09/05/14 61.0 5.90 6.95
AIG 140905P00061500 P 09/05/14 61.5 6.35 7.40
AIG 140905P00062000 P 09/05/14 62.0 6.85 7.90
AIG 140905P00062500 P 09/05/14 62.5 7.35 9.05
AIG 140905P00063000 P 09/05/14 63.0 7.75 8.90
AIG 140905P00064000 P 09/05/14 64.0 8.75 10.05
AIG 140920C00040000 C 09/20/14 40.0 14.20 15.05
AIG 140920C00045000 C 09/20/14 45.0 9.25 9.60
AIG 140920C00050000 C 09/20/14 50.0 4.55 4.90
AIG 140920C00052500 C 09/20/14 52.5 2.54 2.58
AIG 140920C00055000 C 09/20/14 55.0 1.14 1.16
AIG 140920C00057500 C 09/20/14 57.5 0.40 0.42
AIG 140920C00060000 C 09/20/14 60.0 0.12 0.16
AIG 140920C00062500 C 09/20/14 62.5 0.04 0.07
AIG 140920C00065000 C 09/20/14 65.0 0.01 0.06
AIG 140920C00070000 C 09/20/14 70.0 0.00 0.05
AIG 140920P00040000 P 09/20/14 40.0 0.01 0.06
AIG 140920P00045000 P 09/20/14 45.0 0.08 0.11
AIG 140920P00050000 P 09/20/14 50.0 0.39 0.40
AIG 140920P00052500 P 09/20/14 52.5 0.92 0.94
AIG 140920P00055000 P 09/20/14 55.0 2.02 2.05
AIG 140920P00057500 P 09/20/14 57.5 3.75 3.85
AIG 140920P00060000 P 09/20/14 60.0 5.60 6.10
AIG 140920P00062500 P 09/20/14 62.5 7.60 8.50
AIG 140920P00065000 P 09/20/14 65.0 9.95 11.00
AIG 140920P00070000 P 09/20/14 70.0 14.80 16.15
AIG 141018C00045000 C 10/18/14 45.0 9.25 10.15
AIG 141018C00050000 C 10/18/14 50.0 4.70 5.35
AIG 141018C00052500 C 10/18/14 52.5 2.85 2.89
AIG 141018C00055000 C 10/18/14 55.0 1.47 1.50
AIG 141018C00057500 C 10/18/14 57.5 0.64 0.66
AIG 141018C00060000 C 10/18/14 60.0 0.23 0.26
AIG 141018C00062500 C 10/18/14 62.5 0.08 0.10
AIG 141018C00065000 C 10/18/14 65.0 0.02 0.08
AIG 141018P00045000 P 10/18/14 45.0 0.10 0.16
AIG 141018P00050000 P 10/18/14 50.0 0.59 0.62
AIG 141018P00052500 P 10/18/14 52.5 1.24 1.26
AIG 141018P00055000 P 10/18/14 55.0 2.36 2.39
AIG 141018P00057500 P 10/18/14 57.5 3.95 4.10
AIG 141018P00060000 P 10/18/14 60.0 5.55 6.20
AIG 141018P00062500 P 10/18/14 62.5 7.65 8.55
AIG 141018P00065000 P 10/18/14 65.0 10.10 11.00
AIG 141122C00030000 C 11/22/14 30.0 22.65 26.05
AIG 141122C00035000 C 11/22/14 35.0 18.10 20.75
AIG 141122C00040000 C 11/22/14 40.0 13.65 15.40
AIG 141122C00045000 C 11/22/14 45.0 9.40 10.20
AIG 141122C00050000 C 11/22/14 50.0 5.10 5.40
AIG 141122C00052500 C 11/22/14 52.5 3.35 3.45
AIG 141122C00055000 C 11/22/14 55.0 2.00 2.05
AIG 141122C00057500 C 11/22/14 57.5 1.07 1.13
AIG 141122C00060000 C 11/22/14 60.0 0.52 0.59
AIG 141122C00062500 C 11/22/14 62.5 0.24 0.30
AIG 141122C00065000 C 11/22/14 65.0 0.11 0.16
AIG 141122P00030000 P 11/22/14 30.0 0.00 0.06
AIG 141122P00035000 P 11/22/14 35.0 0.02 0.08
AIG 141122P00040000 P 11/22/14 40.0 0.07 0.13
AIG 141122P00045000 P 11/22/14 45.0 0.28 0.33
AIG 141122P00050000 P 11/22/14 50.0 0.91 1.00
AIG 141122P00052500 P 11/22/14 52.5 1.66 1.76
AIG 141122P00055000 P 11/22/14 55.0 2.81 2.91
AIG 141122P00057500 P 11/22/14 57.5 4.35 4.50
AIG 141122P00060000 P 11/22/14 60.0 6.15 6.50
AIG 141122P00062500 P 11/22/14 62.5 8.05 8.70
AIG 141122P00065000 P 11/22/14 65.0 9.70 11.15
AIG 150117C00013000 C 01/17/15 13.0 40.90 42.65
AIG 150117C00015000 C 01/17/15 15.0 38.70 40.45
AIG 150117C00018000 C 01/17/15 18.0 35.80 37.50
AIG 150117C00020000 C 01/17/15 20.0 33.75 35.65
AIG 150117C00023000 C 01/17/15 23.0 30.75 33.20
AIG 150117C00025000 C 01/17/15 25.0 28.95 31.05
AIG 150117C00028000 C 01/17/15 28.0 25.70 27.70
AIG 150117C00030000 C 01/17/15 30.0 24.10 24.35
AIG 150117C00033000 C 01/17/15 33.0 21.05 22.40
AIG 150117C00035000 C 01/17/15 35.0 19.05 20.25
AIG 150117C00037000 C 01/17/15 37.0 17.10 18.25
AIG 150117C00040000 C 01/17/15 40.0 14.05 15.40
AIG 150117C00042000 C 01/17/15 42.0 12.30 13.45
AIG 150117C00045000 C 01/17/15 45.0 9.60 10.10
AIG 150117C00047000 C 01/17/15 47.0 7.85 8.75
AIG 150117C00050000 C 01/17/15 50.0 5.50 5.60
AIG 150117C00052500 C 01/17/15 52.5 3.80 3.90
AIG 150117C00055000 C 01/17/15 55.0 2.52 2.56
AIG 150117C00057500 C 01/17/15 57.5 1.54 1.59
AIG 150117C00060000 C 01/17/15 60.0 0.88 0.94
AIG 150117C00062500 C 01/17/15 62.5 0.47 0.54
AIG 150117C00065000 C 01/17/15 65.0 0.26 0.31
AIG 150117C00070000 C 01/17/15 70.0 0.07 0.12
AIG 150117C00075000 C 01/17/15 75.0 0.01 0.07
AIG 150117C00080000 C 01/17/15 80.0 0.01 0.05
AIG 150117C00085000 C 01/17/15 85.0 0.00 0.05
AIG 150117P00013000 P 01/17/15 13.0 0.00 0.03
AIG 150117P00015000 P 01/17/15 15.0 0.00 0.03
AIG 150117P00018000 P 01/17/15 18.0 0.00 0.04
AIG 150117P00020000 P 01/17/15 20.0 0.01 0.02
AIG 150117P00023000 P 01/17/15 23.0 0.00 0.05
AIG 150117P00025000 P 01/17/15 25.0 0.00 0.06
AIG 150117P00028000 P 01/17/15 28.0 0.01 0.05
AIG 150117P00030000 P 01/17/15 30.0 0.03 0.06
AIG 150117P00033000 P 01/17/15 33.0 0.05 0.10
AIG 150117P00035000 P 01/17/15 35.0 0.06 0.12
AIG 150117P00037000 P 01/17/15 37.0 0.09 0.15
AIG 150117P00040000 P 01/17/15 40.0 0.20 0.21
AIG 150117P00042000 P 01/17/15 42.0 0.27 0.31
AIG 150117P00045000 P 01/17/15 45.0 0.49 0.56
AIG 150117P00047000 P 01/17/15 47.0 0.78 0.83
AIG 150117P00050000 P 01/17/15 50.0 1.41 1.47
AIG 150117P00052500 P 01/17/15 52.5 2.26 2.32
AIG 150117P00055000 P 01/17/15 55.0 3.35 3.50
AIG 150117P00057500 P 01/17/15 57.5 4.85 5.05
AIG 150117P00060000 P 01/17/15 60.0 6.75 6.90
AIG 150117P00062500 P 01/17/15 62.5 8.20 9.05
AIG 150117P00065000 P 01/17/15 65.0 10.40 11.30
AIG 150117P00070000 P 01/17/15 70.0 14.95 16.30
AIG 150117P00075000 P 01/17/15 75.0 19.90 21.30
AIG 150117P00080000 P 01/17/15 80.0 24.10 26.75
AIG 150117P00085000 P 01/17/15 85.0 29.30 31.75
AIG 150220C00030000 C 02/20/15 30.0 22.65 26.05
AIG 150220C00035000 C 02/20/15 35.0 18.15 21.05
AIG 150220C00040000 C 02/20/15 40.0 14.10 15.65
AIG 150220C00045000 C 02/20/15 45.0 9.75 10.25
AIG 150220C00050000 C 02/20/15 50.0 5.80 5.95
AIG 150220C00052500 C 02/20/15 52.5 4.15 4.30
AIG 150220C00055000 C 02/20/15 55.0 2.86 2.98
AIG 150220C00057500 C 02/20/15 57.5 1.86 1.97
AIG 150220C00060000 C 02/20/15 60.0 1.16 1.27
AIG 150220C00062500 C 02/20/15 62.5 0.69 0.79
AIG 150220C00065000 C 02/20/15 65.0 0.40 0.49
AIG 150220C00070000 C 02/20/15 70.0 0.13 0.20
AIG 150220C00075000 C 02/20/15 75.0 0.02 0.10
AIG 150220C00080000 C 02/20/15 80.0 0.01 0.07
AIG 150220P00030000 P 02/20/15 30.0 0.00 0.10
AIG 150220P00035000 P 02/20/15 35.0 0.08 0.15
AIG 150220P00040000 P 02/20/15 40.0 0.22 0.32
AIG 150220P00045000 P 02/20/15 45.0 0.66 0.73
AIG 150220P00050000 P 02/20/15 50.0 1.70 1.75
AIG 150220P00052500 P 02/20/15 52.5 2.57 2.64
AIG 150220P00055000 P 02/20/15 55.0 3.75 3.85
AIG 150220P00057500 P 02/20/15 57.5 5.20 5.35
AIG 150220P00060000 P 02/20/15 60.0 7.00 7.15
AIG 150220P00062500 P 02/20/15 62.5 8.80 9.20
AIG 150220P00065000 P 02/20/15 65.0 10.50 11.40
AIG 150220P00070000 P 02/20/15 70.0 15.00 16.15
AIG 150220P00075000 P 02/20/15 75.0 19.15 22.50
AIG 150220P00080000 P 02/20/15 80.0 23.80 27.55
AIG 160115C00010000 C 01/15/16 10.0 42.00 46.65
AIG 160115C00013000 C 01/15/16 13.0 39.20 43.65
AIG 160115C00015000 C 01/15/16 15.0 37.00 41.65
AIG 160115C00018000 C 01/15/16 18.0 34.20 38.65
AIG 160115C00020000 C 01/15/16 20.0 32.20 36.65
AIG 160115C00023000 C 01/15/16 23.0 29.20 33.65
AIG 160115C00025000 C 01/15/16 25.0 27.20 31.70
AIG 160115C00028000 C 01/15/16 28.0 24.05 28.70
AIG 160115C00030000 C 01/15/16 30.0 22.10 25.20
AIG 160115C00033000 C 01/15/16 33.0 19.30 24.00
AIG 160115C00035000 C 01/15/16 35.0 18.75 20.70
AIG 160115C00038000 C 01/15/16 38.0 16.85 18.30
AIG 160115C00040000 C 01/15/16 40.0 15.15 15.70
AIG 160115C00043000 C 01/15/16 43.0 12.80 14.30
AIG 160115C00045000 C 01/15/16 45.0 11.20 12.80
AIG 160115C00050000 C 01/15/16 50.0 8.15 8.30
AIG 160115C00052500 C 01/15/16 52.5 6.70 6.90
AIG 160115C00055000 C 01/15/16 55.0 5.45 5.70
AIG 160115C00057500 C 01/15/16 57.5 4.35 4.60
AIG 160115C00060000 C 01/15/16 60.0 3.50 3.55
AIG 160115C00062500 C 01/15/16 62.5 2.80 2.98
AIG 160115C00065000 C 01/15/16 65.0 2.17 2.37
AIG 160115C00070000 C 01/15/16 70.0 1.31 1.46
AIG 160115C00075000 C 01/15/16 75.0 0.80 0.92
AIG 160115C00080000 C 01/15/16 80.0 0.45 0.58
AIG 160115C00085000 C 01/15/16 85.0 0.30 0.38
AIG 160115C00090000 C 01/15/16 90.0 0.16 0.26
AIG 160115C00095000 C 01/15/16 95.0 0.10 0.19
AIG 160115P00010000 P 01/15/16 10.0 0.00 0.07
AIG 160115P00013000 P 01/15/16 13.0 0.00 0.08
AIG 160115P00015000 P 01/15/16 15.0 0.00 0.09
AIG 160115P00018000 P 01/15/16 18.0 0.00 0.11
AIG 160115P00020000 P 01/15/16 20.0 0.00 0.13
AIG 160115P00023000 P 01/15/16 23.0 0.07 0.17
AIG 160115P00025000 P 01/15/16 25.0 0.10 0.22
AIG 160115P00028000 P 01/15/16 28.0 0.18 0.31
AIG 160115P00030000 P 01/15/16 30.0 0.26 0.36
AIG 160115P00033000 P 01/15/16 33.0 0.46 0.59
AIG 160115P00035000 P 01/15/16 35.0 0.65 0.76
AIG 160115P00038000 P 01/15/16 38.0 0.99 1.07
AIG 160115P00040000 P 01/15/16 40.0 1.30 1.35
AIG 160115P00043000 P 01/15/16 43.0 1.89 2.00
AIG 160115P00045000 P 01/15/16 45.0 2.39 2.45
AIG 160115P00050000 P 01/15/16 50.0 4.05 4.20
AIG 160115P00052500 P 01/15/16 52.5 5.10 5.25
AIG 160115P00055000 P 01/15/16 55.0 6.35 6.50
AIG 160115P00057500 P 01/15/16 57.5 7.75 7.95
AIG 160115P00060000 P 01/15/16 60.0 9.30 9.50
AIG 160115P00062500 P 01/15/16 62.5 11.05 11.35
AIG 160115P00065000 P 01/15/16 65.0 12.95 13.20
AIG 160115P00070000 P 01/15/16 70.0 15.95 17.35
AIG 160115P00075000 P 01/15/16 75.0 20.45 21.85
AIG 160115P00080000 P 01/15/16 80.0 25.25 26.50
AIG 160115P00085000 P 01/15/16 85.0 28.65 32.70
AIG 160115P00090000 P 01/15/16 90.0 33.55 38.00
AIG 160115P00095000 P 01/15/16 95.0 38.45 42.95

OPRA data is delayed 15 minutes.