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 (2016-05-13)Premium Content

American International Group Inc (AIG)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AIG 160729C00040000 C 07/29/16 40.0 13.85 15.10
AIG 160729C00044000 C 07/29/16 44.0 8.95 12.15
AIG 160729C00045000 C 07/29/16 45.0 9.15 9.85
AIG 160729C00045500 C 07/29/16 45.5 8.65 9.25
AIG 160729C00046000 C 07/29/16 46.0 8.10 8.80
AIG 160729C00046500 C 07/29/16 46.5 7.60 8.45
AIG 160729C00047000 C 07/29/16 47.0 7.15 7.85
AIG 160729C00047500 C 07/29/16 47.5 6.65 7.30
AIG 160729C00048000 C 07/29/16 48.0 6.15 6.85
AIG 160729C00048500 C 07/29/16 48.5 5.65 6.25
AIG 160729C00049000 C 07/29/16 49.0 5.15 5.75
AIG 160729C00049500 C 07/29/16 49.5 4.65 5.25
AIG 160729C00050000 C 07/29/16 50.0 4.15 4.75
AIG 160729C00050500 C 07/29/16 50.5 3.65 4.25
AIG 160729C00051000 C 07/29/16 51.0 3.20 3.80
AIG 160729C00051500 C 07/29/16 51.5 2.90 3.30
AIG 160729C00052000 C 07/29/16 52.0 2.42 2.75
AIG 160729C00052500 C 07/29/16 52.5 2.12 2.21
AIG 160729C00053000 C 07/29/16 53.0 1.67 1.74
AIG 160729C00053500 C 07/29/16 53.5 1.23 1.30
AIG 160729C00054000 C 07/29/16 54.0 0.84 0.86
AIG 160729C00054500 C 07/29/16 54.5 0.51 0.55
AIG 160729C00055000 C 07/29/16 55.0 0.27 0.30
AIG 160729C00055500 C 07/29/16 55.5 0.12 0.15
AIG 160729C00056000 C 07/29/16 56.0 0.04 0.07
AIG 160729C00056500 C 07/29/16 56.5 0.01 0.05
AIG 160729C00057000 C 07/29/16 57.0 0.00 0.06
AIG 160729C00057500 C 07/29/16 57.5 0.00 0.07
AIG 160729C00058000 C 07/29/16 58.0 0.00 0.07
AIG 160729C00058500 C 07/29/16 58.5 0.00 0.07
AIG 160729C00059000 C 07/29/16 59.0 0.00 0.07
AIG 160729C00059500 C 07/29/16 59.5 0.00 0.07
AIG 160729C00060000 C 07/29/16 60.0 0.00 0.06
AIG 160729C00060500 C 07/29/16 60.5 0.00 0.06
AIG 160729C00061000 C 07/29/16 61.0 0.00 0.06
AIG 160729C00061500 C 07/29/16 61.5 0.00 0.06
AIG 160729C00062000 C 07/29/16 62.0 0.00 0.06
AIG 160729C00063000 C 07/29/16 63.0 0.00 0.06
AIG 160729C00064000 C 07/29/16 64.0 0.00 0.06
AIG 160729C00065000 C 07/29/16 65.0 0.00 0.06
AIG 160729C00066000 C 07/29/16 66.0 0.00 0.06
AIG 160729C00067000 C 07/29/16 67.0 0.00 0.06
AIG 160729C00070000 C 07/29/16 70.0 0.00 0.06
AIG 160729C00072500 C 07/29/16 72.5 0.00 0.06
AIG 160729C00075000 C 07/29/16 75.0 0.00 0.06
AIG 160729P00040000 P 07/29/16 40.0 0.00 0.05
AIG 160729P00044000 P 07/29/16 44.0 0.00 0.02
AIG 160729P00045000 P 07/29/16 45.0 0.00 0.02
AIG 160729P00045500 P 07/29/16 45.5 0.00 0.02
AIG 160729P00046000 P 07/29/16 46.0 0.00 0.06
AIG 160729P00046500 P 07/29/16 46.5 0.00 0.06
AIG 160729P00047000 P 07/29/16 47.0 0.00 0.06
AIG 160729P00047500 P 07/29/16 47.5 0.00 0.06
AIG 160729P00048000 P 07/29/16 48.0 0.00 0.06
AIG 160729P00048500 P 07/29/16 48.5 0.00 0.06
AIG 160729P00049000 P 07/29/16 49.0 0.00 0.07
AIG 160729P00049500 P 07/29/16 49.5 0.00 0.05
AIG 160729P00050000 P 07/29/16 50.0 0.00 0.03
AIG 160729P00050500 P 07/29/16 50.5 0.00 0.04
AIG 160729P00051000 P 07/29/16 51.0 0.01 0.05
AIG 160729P00051500 P 07/29/16 51.5 0.02 0.04
AIG 160729P00052000 P 07/29/16 52.0 0.03 0.05
AIG 160729P00052500 P 07/29/16 52.5 0.05 0.07
AIG 160729P00053000 P 07/29/16 53.0 0.09 0.11
AIG 160729P00053500 P 07/29/16 53.5 0.15 0.17
AIG 160729P00054000 P 07/29/16 54.0 0.24 0.27
AIG 160729P00054500 P 07/29/16 54.5 0.41 0.45
AIG 160729P00055000 P 07/29/16 55.0 0.66 0.70
AIG 160729P00055500 P 07/29/16 55.5 0.99 1.10
AIG 160729P00056000 P 07/29/16 56.0 1.38 1.69
AIG 160729P00056500 P 07/29/16 56.5 1.82 2.17
AIG 160729P00057000 P 07/29/16 57.0 2.30 2.65
AIG 160729P00057500 P 07/29/16 57.5 2.80 3.10
AIG 160729P00058000 P 07/29/16 58.0 3.25 3.60
AIG 160729P00058500 P 07/29/16 58.5 3.80 4.35
AIG 160729P00059000 P 07/29/16 59.0 4.20 4.85
AIG 160729P00059500 P 07/29/16 59.5 4.75 5.15
AIG 160729P00060000 P 07/29/16 60.0 5.10 5.85
AIG 160729P00060500 P 07/29/16 60.5 5.60 6.35
AIG 160729P00061000 P 07/29/16 61.0 6.20 6.85
AIG 160729P00061500 P 07/29/16 61.5 6.60 7.35
AIG 160729P00062000 P 07/29/16 62.0 7.10 7.90
AIG 160729P00063000 P 07/29/16 63.0 8.20 8.65
AIG 160729P00064000 P 07/29/16 64.0 8.85 9.85
AIG 160729P00065000 P 07/29/16 65.0 9.95 10.85
AIG 160729P00066000 P 07/29/16 66.0 10.95 11.70
AIG 160729P00067000 P 07/29/16 67.0 11.95 13.10
AIG 160729P00070000 P 07/29/16 70.0 14.95 16.10
AIG 160729P00072500 P 07/29/16 72.5 16.55 18.35
AIG 160729P00075000 P 07/29/16 75.0 19.65 20.85
AIG 160805C00040000 C 08/05/16 40.0 14.15 15.00
AIG 160805C00044000 C 08/05/16 44.0 9.95 10.95
AIG 160805C00045000 C 08/05/16 45.0 9.20 9.85
AIG 160805C00045500 C 08/05/16 45.5 8.70 9.35
AIG 160805C00046000 C 08/05/16 46.0 8.20 8.80
AIG 160805C00046500 C 08/05/16 46.5 7.70 8.35
AIG 160805C00047000 C 08/05/16 47.0 7.20 7.80
AIG 160805C00047500 C 08/05/16 47.5 6.70 7.35
AIG 160805C00048000 C 08/05/16 48.0 6.25 6.85
AIG 160805C00048500 C 08/05/16 48.5 5.75 6.35
AIG 160805C00049000 C 08/05/16 49.0 5.25 5.85
AIG 160805C00049500 C 08/05/16 49.5 4.80 5.35
AIG 160805C00050000 C 08/05/16 50.0 4.35 4.90
AIG 160805C00050500 C 08/05/16 50.5 3.85 4.40
AIG 160805C00051000 C 08/05/16 51.0 3.40 3.95
AIG 160805C00051500 C 08/05/16 51.5 3.00 3.50
AIG 160805C00052000 C 08/05/16 52.0 2.70 2.99
AIG 160805C00052500 C 08/05/16 52.5 2.29 2.58
AIG 160805C00053000 C 08/05/16 53.0 1.93 2.15
AIG 160805C00053500 C 08/05/16 53.5 1.71 1.77
AIG 160805C00054000 C 08/05/16 54.0 1.37 1.43
AIG 160805C00054500 C 08/05/16 54.5 1.05 1.14
AIG 160805C00055000 C 08/05/16 55.0 0.81 0.86
AIG 160805C00055500 C 08/05/16 55.5 0.59 0.63
AIG 160805C00056000 C 08/05/16 56.0 0.41 0.47
AIG 160805C00056500 C 08/05/16 56.5 0.27 0.35
AIG 160805C00057000 C 08/05/16 57.0 0.14 0.26
AIG 160805C00057500 C 08/05/16 57.5 0.08 0.21
AIG 160805C00058000 C 08/05/16 58.0 0.05 0.16
AIG 160805C00058500 C 08/05/16 58.5 0.03 0.13
AIG 160805C00059000 C 08/05/16 59.0 0.01 0.11
AIG 160805C00059500 C 08/05/16 59.5 0.00 0.09
AIG 160805C00060000 C 08/05/16 60.0 0.00 0.08
AIG 160805C00060500 C 08/05/16 60.5 0.00 0.08
AIG 160805C00061000 C 08/05/16 61.0 0.00 0.07
AIG 160805C00061500 C 08/05/16 61.5 0.00 0.07
AIG 160805C00062000 C 08/05/16 62.0 0.00 0.07
AIG 160805C00063000 C 08/05/16 63.0 0.00 0.06
AIG 160805P00040000 P 08/05/16 40.0 0.00 0.06
AIG 160805P00044000 P 08/05/16 44.0 0.00 0.08
AIG 160805P00045000 P 08/05/16 45.0 0.00 0.09
AIG 160805P00045500 P 08/05/16 45.5 0.00 0.09
AIG 160805P00046000 P 08/05/16 46.0 0.01 0.10
AIG 160805P00046500 P 08/05/16 46.5 0.01 0.11
AIG 160805P00047000 P 08/05/16 47.0 0.02 0.12
AIG 160805P00047500 P 08/05/16 47.5 0.02 0.13
AIG 160805P00048000 P 08/05/16 48.0 0.03 0.14
AIG 160805P00048500 P 08/05/16 48.5 0.05 0.16
AIG 160805P00049000 P 08/05/16 49.0 0.06 0.17
AIG 160805P00049500 P 08/05/16 49.5 0.08 0.20
AIG 160805P00050000 P 08/05/16 50.0 0.11 0.17
AIG 160805P00050500 P 08/05/16 50.5 0.15 0.18
AIG 160805P00051000 P 08/05/16 51.0 0.17 0.31
AIG 160805P00051500 P 08/05/16 51.5 0.23 0.29
AIG 160805P00052000 P 08/05/16 52.0 0.29 0.34
AIG 160805P00052500 P 08/05/16 52.5 0.37 0.41
AIG 160805P00053000 P 08/05/16 53.0 0.47 0.52
AIG 160805P00053500 P 08/05/16 53.5 0.60 0.65
AIG 160805P00054000 P 08/05/16 54.0 0.76 0.81
AIG 160805P00054500 P 08/05/16 54.5 0.96 1.01
AIG 160805P00055000 P 08/05/16 55.0 1.19 1.26
AIG 160805P00055500 P 08/05/16 55.5 1.46 1.54
AIG 160805P00056000 P 08/05/16 56.0 1.76 1.99
AIG 160805P00056500 P 08/05/16 56.5 2.12 2.29
AIG 160805P00057000 P 08/05/16 57.0 2.49 2.65
AIG 160805P00057500 P 08/05/16 57.5 2.86 3.25
AIG 160805P00058000 P 08/05/16 58.0 3.35 3.60
AIG 160805P00058500 P 08/05/16 58.5 3.75 4.40
AIG 160805P00059000 P 08/05/16 59.0 4.30 4.70
AIG 160805P00059500 P 08/05/16 59.5 4.75 5.40
AIG 160805P00060000 P 08/05/16 60.0 5.25 5.85
AIG 160805P00060500 P 08/05/16 60.5 5.75 6.35
AIG 160805P00061000 P 08/05/16 61.0 6.20 6.85
AIG 160805P00061500 P 08/05/16 61.5 6.60 7.35
AIG 160805P00062000 P 08/05/16 62.0 7.10 7.90
AIG 160805P00063000 P 08/05/16 63.0 8.20 8.90
AIG 160812C00042000 C 08/12/16 42.0 12.15 12.90
AIG 160812C00043000 C 08/12/16 43.0 11.10 11.95
AIG 160812C00044000 C 08/12/16 44.0 10.20 10.95
AIG 160812C00044500 C 08/12/16 44.5 9.60 10.40
AIG 160812C00045000 C 08/12/16 45.0 9.20 9.85
AIG 160812C00045500 C 08/12/16 45.5 8.70 9.35
AIG 160812C00046000 C 08/12/16 46.0 8.20 8.90
AIG 160812C00046500 C 08/12/16 46.5 7.70 8.40
AIG 160812C00047000 C 08/12/16 47.0 7.25 7.85
AIG 160812C00047500 C 08/12/16 47.5 6.75 7.40
AIG 160812C00048000 C 08/12/16 48.0 6.25 6.90
AIG 160812C00048500 C 08/12/16 48.5 5.80 6.45
AIG 160812C00049000 C 08/12/16 49.0 5.30 5.95
AIG 160812C00049500 C 08/12/16 49.5 4.85 5.40
AIG 160812C00050000 C 08/12/16 50.0 4.35 4.90
AIG 160812C00050500 C 08/12/16 50.5 3.90 4.45
AIG 160812C00051000 C 08/12/16 51.0 3.35 4.00
AIG 160812C00051500 C 08/12/16 51.5 3.05 3.55
AIG 160812C00052000 C 08/12/16 52.0 2.84 3.10
AIG 160812C00052500 C 08/12/16 52.5 2.41 2.63
AIG 160812C00053000 C 08/12/16 53.0 2.12 2.26
AIG 160812C00053500 C 08/12/16 53.5 1.77 1.91
AIG 160812C00054000 C 08/12/16 54.0 1.44 1.57
AIG 160812C00054500 C 08/12/16 54.5 1.17 1.22
AIG 160812C00055000 C 08/12/16 55.0 0.89 0.99
AIG 160812C00055500 C 08/12/16 55.5 0.68 0.74
AIG 160812C00056000 C 08/12/16 56.0 0.49 0.57
AIG 160812C00056500 C 08/12/16 56.5 0.35 0.42
AIG 160812C00057000 C 08/12/16 57.0 0.22 0.30
AIG 160812C00057500 C 08/12/16 57.5 0.15 0.24
AIG 160812C00058000 C 08/12/16 58.0 0.10 0.19
AIG 160812C00058500 C 08/12/16 58.5 0.06 0.13
AIG 160812C00059000 C 08/12/16 59.0 0.03 0.12
AIG 160812C00059500 C 08/12/16 59.5 0.01 0.09
AIG 160812C00060000 C 08/12/16 60.0 0.00 0.09
AIG 160812C00060500 C 08/12/16 60.5 0.00 0.08
AIG 160812C00061000 C 08/12/16 61.0 0.00 0.08
AIG 160812C00061500 C 08/12/16 61.5 0.00 0.07
AIG 160812C00062000 C 08/12/16 62.0 0.00 0.07
AIG 160812C00063000 C 08/12/16 63.0 0.00 0.07
AIG 160812P00042000 P 08/12/16 42.0 0.00 0.08
AIG 160812P00043000 P 08/12/16 43.0 0.00 0.08
AIG 160812P00044000 P 08/12/16 44.0 0.00 0.09
AIG 160812P00044500 P 08/12/16 44.5 0.00 0.10
AIG 160812P00045000 P 08/12/16 45.0 0.01 0.10
AIG 160812P00045500 P 08/12/16 45.5 0.01 0.11
AIG 160812P00046000 P 08/12/16 46.0 0.02 0.12
AIG 160812P00046500 P 08/12/16 46.5 0.03 0.13
AIG 160812P00047000 P 08/12/16 47.0 0.04 0.10
AIG 160812P00047500 P 08/12/16 47.5 0.04 0.11
AIG 160812P00048000 P 08/12/16 48.0 0.06 0.10
AIG 160812P00048500 P 08/12/16 48.5 0.07 0.19
AIG 160812P00049000 P 08/12/16 49.0 0.09 0.22
AIG 160812P00049500 P 08/12/16 49.5 0.01 0.25
AIG 160812P00050000 P 08/12/16 50.0 0.13 0.29
AIG 160812P00050500 P 08/12/16 50.5 0.18 0.31
AIG 160812P00051000 P 08/12/16 51.0 0.22 0.38
AIG 160812P00051500 P 08/12/16 51.5 0.25 0.45
AIG 160812P00052000 P 08/12/16 52.0 0.35 0.40
AIG 160812P00052500 P 08/12/16 52.5 0.45 0.49
AIG 160812P00053000 P 08/12/16 53.0 0.56 0.60
AIG 160812P00053500 P 08/12/16 53.5 0.67 0.75
AIG 160812P00054000 P 08/12/16 54.0 0.86 0.91
AIG 160812P00054500 P 08/12/16 54.5 1.00 1.12
AIG 160812P00055000 P 08/12/16 55.0 1.25 1.36
AIG 160812P00055500 P 08/12/16 55.5 1.52 1.65
AIG 160812P00056000 P 08/12/16 56.0 1.83 1.97
AIG 160812P00056500 P 08/12/16 56.5 2.17 2.33
AIG 160812P00057000 P 08/12/16 57.0 2.59 2.72
AIG 160812P00057500 P 08/12/16 57.5 2.95 3.15
AIG 160812P00058000 P 08/12/16 58.0 3.40 3.75
AIG 160812P00058500 P 08/12/16 58.5 3.85 4.10
AIG 160812P00059000 P 08/12/16 59.0 4.25 4.75
AIG 160812P00059500 P 08/12/16 59.5 4.75 5.20
AIG 160812P00060000 P 08/12/16 60.0 5.20 5.90
AIG 160812P00060500 P 08/12/16 60.5 5.70 6.35
AIG 160812P00061000 P 08/12/16 61.0 6.20 6.85
AIG 160812P00061500 P 08/12/16 61.5 6.75 7.35
AIG 160812P00062000 P 08/12/16 62.0 7.10 7.90
AIG 160812P00063000 P 08/12/16 63.0 8.20 8.90
AIG 160819C00030000 C 08/19/16 30.0 24.20 25.00
AIG 160819C00031000 C 08/19/16 31.0 22.95 24.00
AIG 160819C00032000 C 08/19/16 32.0 22.20 23.00
AIG 160819C00033000 C 08/19/16 33.0 20.95 22.00
AIG 160819C00034000 C 08/19/16 34.0 20.20 21.00
AIG 160819C00035000 C 08/19/16 35.0 19.20 20.00
AIG 160819C00036000 C 08/19/16 36.0 17.95 19.00
AIG 160819C00037000 C 08/19/16 37.0 17.20 18.00
AIG 160819C00038000 C 08/19/16 38.0 15.95 16.95
AIG 160819C00039000 C 08/19/16 39.0 14.95 15.95
AIG 160819C00040000 C 08/19/16 40.0 14.40 14.80
AIG 160819C00041000 C 08/19/16 41.0 13.25 13.85
AIG 160819C00042000 C 08/19/16 42.0 12.25 12.85
AIG 160819C00043000 C 08/19/16 43.0 11.45 11.85
AIG 160819C00044000 C 08/19/16 44.0 10.25 10.90
AIG 160819C00045000 C 08/19/16 45.0 9.25 9.80
AIG 160819C00045500 C 08/19/16 45.5 8.75 9.35
AIG 160819C00046000 C 08/19/16 46.0 8.30 8.80
AIG 160819C00046500 C 08/19/16 46.5 7.80 8.30
AIG 160819C00047000 C 08/19/16 47.0 7.30 7.85
AIG 160819C00047500 C 08/19/16 47.5 6.80 7.35
AIG 160819C00048000 C 08/19/16 48.0 6.35 6.85
AIG 160819C00048500 C 08/19/16 48.5 5.85 6.40
AIG 160819C00049000 C 08/19/16 49.0 5.40 5.90
AIG 160819C00049500 C 08/19/16 49.5 4.90 5.45
AIG 160819C00050000 C 08/19/16 50.0 4.65 4.95
AIG 160819C00050500 C 08/19/16 50.5 4.00 4.50
AIG 160819C00051000 C 08/19/16 51.0 3.75 4.05
AIG 160819C00051500 C 08/19/16 51.5 3.15 3.60
AIG 160819C00052000 C 08/19/16 52.0 3.00 3.15
AIG 160819C00052500 C 08/19/16 52.5 2.66 2.70
AIG 160819C00053000 C 08/19/16 53.0 2.28 2.32
AIG 160819C00053500 C 08/19/16 53.5 1.92 1.96
AIG 160819C00054000 C 08/19/16 54.0 1.59 1.62
AIG 160819C00054500 C 08/19/16 54.5 1.29 1.32
AIG 160819C00055000 C 08/19/16 55.0 1.02 1.05
AIG 160819C00055500 C 08/19/16 55.5 0.79 0.82
AIG 160819C00056000 C 08/19/16 56.0 0.60 0.63
AIG 160819C00056500 C 08/19/16 56.5 0.45 0.47
AIG 160819C00057000 C 08/19/16 57.0 0.32 0.35
AIG 160819C00057500 C 08/19/16 57.5 0.23 0.25
AIG 160819C00058000 C 08/19/16 58.0 0.16 0.18
AIG 160819C00058500 C 08/19/16 58.5 0.11 0.13
AIG 160819C00059000 C 08/19/16 59.0 0.08 0.09
AIG 160819C00059500 C 08/19/16 59.5 0.05 0.07
AIG 160819C00060000 C 08/19/16 60.0 0.04 0.05
AIG 160819C00060500 C 08/19/16 60.5 0.00 0.05
AIG 160819C00061000 C 08/19/16 61.0 0.00 0.04
AIG 160819C00061500 C 08/19/16 61.5 0.00 0.04
AIG 160819C00062000 C 08/19/16 62.0 0.00 0.04
AIG 160819C00062500 C 08/19/16 62.5 0.00 0.04
AIG 160819C00063000 C 08/19/16 63.0 0.00 0.04
AIG 160819C00063500 C 08/19/16 63.5 0.00 0.04
AIG 160819C00064000 C 08/19/16 64.0 0.00 0.04
AIG 160819C00064500 C 08/19/16 64.5 0.00 0.04
AIG 160819C00065000 C 08/19/16 65.0 0.00 0.04
AIG 160819C00065500 C 08/19/16 65.5 0.00 0.04
AIG 160819C00066000 C 08/19/16 66.0 0.00 0.04
AIG 160819C00066500 C 08/19/16 66.5 0.00 0.04
AIG 160819C00067500 C 08/19/16 67.5 0.00 0.03
AIG 160819C00070000 C 08/19/16 70.0 0.00 0.03
AIG 160819C00075000 C 08/19/16 75.0 0.00 0.03
AIG 160819C00080000 C 08/19/16 80.0 0.00 0.03
AIG 160819P00030000 P 08/19/16 30.0 0.00 0.04
AIG 160819P00031000 P 08/19/16 31.0 0.00 0.04
AIG 160819P00032000 P 08/19/16 32.0 0.00 0.04
AIG 160819P00033000 P 08/19/16 33.0 0.00 0.04
AIG 160819P00034000 P 08/19/16 34.0 0.00 0.04
AIG 160819P00035000 P 08/19/16 35.0 0.00 0.04
AIG 160819P00036000 P 08/19/16 36.0 0.00 0.04
AIG 160819P00037000 P 08/19/16 37.0 0.00 0.04
AIG 160819P00038000 P 08/19/16 38.0 0.00 0.04
AIG 160819P00039000 P 08/19/16 39.0 0.00 0.05
AIG 160819P00040000 P 08/19/16 40.0 0.00 0.05
AIG 160819P00041000 P 08/19/16 41.0 0.02 0.04
AIG 160819P00042000 P 08/19/16 42.0 0.02 0.04
AIG 160819P00043000 P 08/19/16 43.0 0.03 0.05
AIG 160819P00044000 P 08/19/16 44.0 0.04 0.06
AIG 160819P00045000 P 08/19/16 45.0 0.05 0.07
AIG 160819P00045500 P 08/19/16 45.5 0.06 0.07
AIG 160819P00046000 P 08/19/16 46.0 0.06 0.08
AIG 160819P00046500 P 08/19/16 46.5 0.08 0.09
AIG 160819P00047000 P 08/19/16 47.0 0.08 0.10
AIG 160819P00047500 P 08/19/16 47.5 0.10 0.11
AIG 160819P00048000 P 08/19/16 48.0 0.11 0.13
AIG 160819P00048500 P 08/19/16 48.5 0.13 0.15
AIG 160819P00049000 P 08/19/16 49.0 0.16 0.17
AIG 160819P00049500 P 08/19/16 49.5 0.18 0.20
AIG 160819P00050000 P 08/19/16 50.0 0.22 0.23
AIG 160819P00050500 P 08/19/16 50.5 0.26 0.28
AIG 160819P00051000 P 08/19/16 51.0 0.31 0.33
AIG 160819P00051500 P 08/19/16 51.5 0.37 0.39
AIG 160819P00052000 P 08/19/16 52.0 0.45 0.47
AIG 160819P00052500 P 08/19/16 52.5 0.54 0.57
AIG 160819P00053000 P 08/19/16 53.0 0.66 0.68
AIG 160819P00053500 P 08/19/16 53.5 0.80 0.82
AIG 160819P00054000 P 08/19/16 54.0 0.97 1.00
AIG 160819P00054500 P 08/19/16 54.5 1.17 1.20
AIG 160819P00055000 P 08/19/16 55.0 1.40 1.43
AIG 160819P00055500 P 08/19/16 55.5 1.67 1.70
AIG 160819P00056000 P 08/19/16 56.0 1.97 2.01
AIG 160819P00056500 P 08/19/16 56.5 2.31 2.36
AIG 160819P00057000 P 08/19/16 57.0 2.64 2.76
AIG 160819P00057500 P 08/19/16 57.5 3.05 3.25
AIG 160819P00058000 P 08/19/16 58.0 3.45 3.85
AIG 160819P00058500 P 08/19/16 58.5 3.90 4.25
AIG 160819P00059000 P 08/19/16 59.0 4.35 4.70
AIG 160819P00059500 P 08/19/16 59.5 4.80 5.35
AIG 160819P00060000 P 08/19/16 60.0 5.30 5.80
AIG 160819P00060500 P 08/19/16 60.5 5.80 6.30
AIG 160819P00061000 P 08/19/16 61.0 6.30 6.80
AIG 160819P00061500 P 08/19/16 61.5 6.80 7.30
AIG 160819P00062000 P 08/19/16 62.0 7.30 7.80
AIG 160819P00062500 P 08/19/16 62.5 7.75 8.30
AIG 160819P00063000 P 08/19/16 63.0 8.20 8.85
AIG 160819P00063500 P 08/19/16 63.5 8.70 9.35
AIG 160819P00064000 P 08/19/16 64.0 9.20 9.85
AIG 160819P00064500 P 08/19/16 64.5 9.50 10.55
AIG 160819P00065000 P 08/19/16 65.0 10.15 10.80
AIG 160819P00065500 P 08/19/16 65.5 10.50 11.55
AIG 160819P00066000 P 08/19/16 66.0 11.00 12.05
AIG 160819P00066500 P 08/19/16 66.5 11.50 12.55
AIG 160819P00067500 P 08/19/16 67.5 12.50 13.55
AIG 160819P00070000 P 08/19/16 70.0 15.00 16.05
AIG 160819P00075000 P 08/19/16 75.0 20.00 21.05
AIG 160819P00080000 P 08/19/16 80.0 25.30 25.80
AIG 160826C00042000 C 08/26/16 42.0 12.35 12.85
AIG 160826C00043000 C 08/26/16 43.0 10.95 12.20
AIG 160826C00043500 C 08/26/16 43.5 10.85 11.45
AIG 160826C00044000 C 08/26/16 44.0 10.10 10.90
AIG 160826C00044500 C 08/26/16 44.5 9.80 10.45
AIG 160826C00045000 C 08/26/16 45.0 9.20 9.95
AIG 160826C00045500 C 08/26/16 45.5 8.75 9.45
AIG 160826C00046000 C 08/26/16 46.0 8.25 8.95
AIG 160826C00046500 C 08/26/16 46.5 7.75 8.45
AIG 160826C00047000 C 08/26/16 47.0 7.25 7.95
AIG 160826C00047500 C 08/26/16 47.5 6.80 7.50
AIG 160826C00048000 C 08/26/16 48.0 6.30 7.00
AIG 160826C00048500 C 08/26/16 48.5 5.85 6.50
AIG 160826C00049000 C 08/26/16 49.0 5.40 6.00
AIG 160826C00049500 C 08/26/16 49.5 4.95 5.55
AIG 160826C00050000 C 08/26/16 50.0 4.50 5.10
AIG 160826C00050500 C 08/26/16 50.5 4.05 4.65
AIG 160826C00051000 C 08/26/16 51.0 3.60 4.20
AIG 160826C00051500 C 08/26/16 51.5 3.20 3.75
AIG 160826C00052000 C 08/26/16 52.0 2.94 3.30
AIG 160826C00052500 C 08/26/16 52.5 2.66 2.88
AIG 160826C00053000 C 08/26/16 53.0 2.32 2.52
AIG 160826C00053500 C 08/26/16 53.5 1.95 2.13
AIG 160826C00054000 C 08/26/16 54.0 1.66 1.80
AIG 160826C00054500 C 08/26/16 54.5 1.38 1.50
AIG 160826C00055000 C 08/26/16 55.0 1.12 1.17
AIG 160826C00055500 C 08/26/16 55.5 0.89 0.94
AIG 160826C00056000 C 08/26/16 56.0 0.66 0.77
AIG 160826C00056500 C 08/26/16 56.5 0.52 0.60
AIG 160826C00057000 C 08/26/16 57.0 0.40 0.44
AIG 160826C00057500 C 08/26/16 57.5 0.26 0.37
AIG 160826C00058000 C 08/26/16 58.0 0.16 0.29
AIG 160826C00058500 C 08/26/16 58.5 0.11 0.23
AIG 160826C00059000 C 08/26/16 59.0 0.07 0.19
AIG 160826C00059500 C 08/26/16 59.5 0.05 0.15
AIG 160826C00060000 C 08/26/16 60.0 0.03 0.13
AIG 160826C00060500 C 08/26/16 60.5 0.01 0.11
AIG 160826C00061000 C 08/26/16 61.0 0.00 0.10
AIG 160826C00061500 C 08/26/16 61.5 0.00 0.09
AIG 160826C00062000 C 08/26/16 62.0 0.00 0.08
AIG 160826C00063000 C 08/26/16 63.0 0.00 0.07
AIG 160826P00042000 P 08/26/16 42.0 0.00 0.10
AIG 160826P00043000 P 08/26/16 43.0 0.01 0.11
AIG 160826P00043500 P 08/26/16 43.5 0.02 0.12
AIG 160826P00044000 P 08/26/16 44.0 0.03 0.12
AIG 160826P00044500 P 08/26/16 44.5 0.03 0.13
AIG 160826P00045000 P 08/26/16 45.0 0.04 0.14
AIG 160826P00045500 P 08/26/16 45.5 0.05 0.15
AIG 160826P00046000 P 08/26/16 46.0 0.06 0.17
AIG 160826P00046500 P 08/26/16 46.5 0.07 0.18
AIG 160826P00047000 P 08/26/16 47.0 0.08 0.20
AIG 160826P00047500 P 08/26/16 47.5 0.11 0.22
AIG 160826P00048000 P 08/26/16 48.0 0.12 0.25
AIG 160826P00048500 P 08/26/16 48.5 0.15 0.28
AIG 160826P00049000 P 08/26/16 49.0 0.17 0.31
AIG 160826P00049500 P 08/26/16 49.5 0.21 0.34
AIG 160826P00050000 P 08/26/16 50.0 0.24 0.40
AIG 160826P00050500 P 08/26/16 50.5 0.29 0.46
AIG 160826P00051000 P 08/26/16 51.0 0.35 0.53
AIG 160826P00051500 P 08/26/16 51.5 0.42 0.49
AIG 160826P00052000 P 08/26/16 52.0 0.52 0.57
AIG 160826P00052500 P 08/26/16 52.5 0.60 0.69
AIG 160826P00053000 P 08/26/16 53.0 0.73 0.82
AIG 160826P00053500 P 08/26/16 53.5 0.86 1.00
AIG 160826P00054000 P 08/26/16 54.0 1.03 1.15
AIG 160826P00054500 P 08/26/16 54.5 1.21 1.37
AIG 160826P00055000 P 08/26/16 55.0 1.45 1.67
AIG 160826P00055500 P 08/26/16 55.5 1.71 1.91
AIG 160826P00056000 P 08/26/16 56.0 2.01 2.28
AIG 160826P00056500 P 08/26/16 56.5 2.33 2.62
AIG 160826P00057000 P 08/26/16 57.0 2.68 3.25
AIG 160826P00057500 P 08/26/16 57.5 3.05 3.60
AIG 160826P00058000 P 08/26/16 58.0 3.45 4.05
AIG 160826P00058500 P 08/26/16 58.5 3.85 4.50
AIG 160826P00059000 P 08/26/16 59.0 4.30 4.95
AIG 160826P00059500 P 08/26/16 59.5 4.75 5.40
AIG 160826P00060000 P 08/26/16 60.0 5.25 5.90
AIG 160826P00060500 P 08/26/16 60.5 5.70 6.40
AIG 160826P00061000 P 08/26/16 61.0 6.20 6.85
AIG 160826P00061500 P 08/26/16 61.5 6.70 7.40
AIG 160826P00062000 P 08/26/16 62.0 7.15 7.90
AIG 160826P00063000 P 08/26/16 63.0 8.20 8.90
AIG 160902C00045000 C 09/02/16 45.0 9.35 9.95
AIG 160902C00046000 C 09/02/16 46.0 8.25 8.95
AIG 160902C00047000 C 09/02/16 47.0 7.30 7.95
AIG 160902C00047500 C 09/02/16 47.5 6.80 7.50
AIG 160902C00048000 C 09/02/16 48.0 6.35 7.00
AIG 160902C00048500 C 09/02/16 48.5 5.90 6.60
AIG 160902C00049000 C 09/02/16 49.0 5.40 6.00
AIG 160902C00049500 C 09/02/16 49.5 4.95 5.55
AIG 160902C00050000 C 09/02/16 50.0 4.75 5.10
AIG 160902C00050500 C 09/02/16 50.5 4.10 4.65
AIG 160902C00051000 C 09/02/16 51.0 3.70 4.25
AIG 160902C00051500 C 09/02/16 51.5 3.25 3.85
AIG 160902C00052000 C 09/02/16 52.0 3.10 3.40
AIG 160902C00052500 C 09/02/16 52.5 2.79 3.00
AIG 160902C00053000 C 09/02/16 53.0 2.35 2.59
AIG 160902C00053500 C 09/02/16 53.5 2.05 2.31
AIG 160902C00054000 C 09/02/16 54.0 1.72 1.91
AIG 160902C00054500 C 09/02/16 54.5 1.51 1.56
AIG 160902C00055000 C 09/02/16 55.0 1.16 1.34
AIG 160902C00055500 C 09/02/16 55.5 1.00 1.05
AIG 160902C00056000 C 09/02/16 56.0 0.74 0.90
AIG 160902C00056500 C 09/02/16 56.5 0.57 0.72
AIG 160902C00057000 C 09/02/16 57.0 0.43 0.57
AIG 160902C00057500 C 09/02/16 57.5 0.34 0.48
AIG 160902C00058000 C 09/02/16 58.0 0.23 0.35
AIG 160902C00058500 C 09/02/16 58.5 0.15 0.28
AIG 160902C00059000 C 09/02/16 59.0 0.10 0.22
AIG 160902C00059500 C 09/02/16 59.5 0.07 0.18
AIG 160902C00060000 C 09/02/16 60.0 0.05 0.15
AIG 160902C00060500 C 09/02/16 60.5 0.03 0.13
AIG 160902C00061000 C 09/02/16 61.0 0.01 0.11
AIG 160902C00061500 C 09/02/16 61.5 0.00 0.10
AIG 160902C00062000 C 09/02/16 62.0 0.00 0.09
AIG 160902C00063000 C 09/02/16 63.0 0.00 0.07
AIG 160902C00064000 C 09/02/16 64.0 0.00 0.07
AIG 160902P00045000 P 09/02/16 45.0 0.06 0.16
AIG 160902P00046000 P 09/02/16 46.0 0.09 0.19
AIG 160902P00047000 P 09/02/16 47.0 0.12 0.23
AIG 160902P00047500 P 09/02/16 47.5 0.14 0.25
AIG 160902P00048000 P 09/02/16 48.0 0.17 0.28
AIG 160902P00048500 P 09/02/16 48.5 0.20 0.32
AIG 160902P00049000 P 09/02/16 49.0 0.23 0.35
AIG 160902P00049500 P 09/02/16 49.5 0.27 0.40
AIG 160902P00050000 P 09/02/16 50.0 0.32 0.45
AIG 160902P00050500 P 09/02/16 50.5 0.37 0.52
AIG 160902P00051000 P 09/02/16 51.0 0.43 0.57
AIG 160902P00051500 P 09/02/16 51.5 0.50 0.62
AIG 160902P00052000 P 09/02/16 52.0 0.60 0.74
AIG 160902P00052500 P 09/02/16 52.5 0.71 0.87
AIG 160902P00053000 P 09/02/16 53.0 0.83 0.96
AIG 160902P00053500 P 09/02/16 53.5 0.95 1.19
AIG 160902P00054000 P 09/02/16 54.0 1.16 1.36
AIG 160902P00054500 P 09/02/16 54.5 1.35 1.61
AIG 160902P00055000 P 09/02/16 55.0 1.59 1.86
AIG 160902P00055500 P 09/02/16 55.5 1.82 2.13
AIG 160902P00056000 P 09/02/16 56.0 2.12 2.42
AIG 160902P00056500 P 09/02/16 56.5 2.43 2.76
AIG 160902P00057000 P 09/02/16 57.0 2.72 3.30
AIG 160902P00057500 P 09/02/16 57.5 3.15 3.70
AIG 160902P00058000 P 09/02/16 58.0 3.55 4.10
AIG 160902P00058500 P 09/02/16 58.5 4.00 4.55
AIG 160902P00059000 P 09/02/16 59.0 4.40 5.00
AIG 160902P00059500 P 09/02/16 59.5 4.85 5.45
AIG 160902P00060000 P 09/02/16 60.0 5.30 5.90
AIG 160902P00060500 P 09/02/16 60.5 5.75 6.40
AIG 160902P00061000 P 09/02/16 61.0 6.25 6.90
AIG 160902P00061500 P 09/02/16 61.5 6.75 7.35
AIG 160902P00062000 P 09/02/16 62.0 7.25 7.85
AIG 160902P00063000 P 09/02/16 63.0 7.95 8.85
AIG 160902P00064000 P 09/02/16 64.0 9.20 9.85
AIG 160916C00030000 C 09/16/16 30.0 24.20 25.00
AIG 160916C00031000 C 09/16/16 31.0 22.95 24.05
AIG 160916C00032000 C 09/16/16 32.0 21.95 23.05
AIG 160916C00033000 C 09/16/16 33.0 20.95 22.10
AIG 160916C00034000 C 09/16/16 34.0 20.20 21.00
AIG 160916C00035000 C 09/16/16 35.0 19.20 20.10
AIG 160916C00036000 C 09/16/16 36.0 18.20 18.80
AIG 160916C00037000 C 09/16/16 37.0 17.20 18.10
AIG 160916C00038000 C 09/16/16 38.0 15.95 17.10
AIG 160916C00039000 C 09/16/16 39.0 15.20 16.10
AIG 160916C00040000 C 09/16/16 40.0 14.20 15.00
AIG 160916C00041000 C 09/16/16 41.0 13.35 13.90
AIG 160916C00042000 C 09/16/16 42.0 12.25 13.05
AIG 160916C00043000 C 09/16/16 43.0 11.45 11.80
AIG 160916C00044000 C 09/16/16 44.0 10.05 11.15
AIG 160916C00045000 C 09/16/16 45.0 9.35 9.85
AIG 160916C00046000 C 09/16/16 46.0 8.35 8.90
AIG 160916C00047000 C 09/16/16 47.0 7.35 7.95
AIG 160916C00048000 C 09/16/16 48.0 6.45 7.00
AIG 160916C00049000 C 09/16/16 49.0 5.50 6.05
AIG 160916C00050000 C 09/16/16 50.0 4.95 5.10
AIG 160916C00052500 C 09/16/16 52.5 2.96 3.00
AIG 160916C00055000 C 09/16/16 55.0 1.39 1.42
AIG 160916C00057500 C 09/16/16 57.5 0.48 0.49
AIG 160916C00060000 C 09/16/16 60.0 0.12 0.14
AIG 160916C00062500 C 09/16/16 62.5 0.02 0.05
AIG 160916C00065000 C 09/16/16 65.0 0.00 0.03
AIG 160916C00070000 C 09/16/16 70.0 0.00 0.03
AIG 160916C00075000 C 09/16/16 75.0 0.00 0.03
AIG 160916P00030000 P 09/16/16 30.0 0.00 0.04
AIG 160916P00031000 P 09/16/16 31.0 0.00 0.04
AIG 160916P00032000 P 09/16/16 32.0 0.00 0.05
AIG 160916P00033000 P 09/16/16 33.0 0.00 0.05
AIG 160916P00034000 P 09/16/16 34.0 0.00 0.05
AIG 160916P00035000 P 09/16/16 35.0 0.00 0.06
AIG 160916P00036000 P 09/16/16 36.0 0.01 0.06
AIG 160916P00037000 P 09/16/16 37.0 0.02 0.06
AIG 160916P00038000 P 09/16/16 38.0 0.03 0.05
AIG 160916P00039000 P 09/16/16 39.0 0.04 0.05
AIG 160916P00040000 P 09/16/16 40.0 0.04 0.06
AIG 160916P00041000 P 09/16/16 41.0 0.05 0.07
AIG 160916P00042000 P 09/16/16 42.0 0.06 0.08
AIG 160916P00043000 P 09/16/16 43.0 0.08 0.10
AIG 160916P00044000 P 09/16/16 44.0 0.10 0.12
AIG 160916P00045000 P 09/16/16 45.0 0.13 0.14
AIG 160916P00046000 P 09/16/16 46.0 0.16 0.18
AIG 160916P00047000 P 09/16/16 47.0 0.21 0.22
AIG 160916P00048000 P 09/16/16 48.0 0.26 0.28
AIG 160916P00049000 P 09/16/16 49.0 0.34 0.37
AIG 160916P00050000 P 09/16/16 50.0 0.46 0.48
AIG 160916P00052500 P 09/16/16 52.5 0.98 1.00
AIG 160916P00055000 P 09/16/16 55.0 1.97 2.00
AIG 160916P00057500 P 09/16/16 57.5 3.55 3.70
AIG 160916P00060000 P 09/16/16 60.0 5.65 6.00
AIG 160916P00062500 P 09/16/16 62.5 8.10 8.40
AIG 160916P00065000 P 09/16/16 65.0 10.30 10.90
AIG 160916P00070000 P 09/16/16 70.0 15.25 16.35
AIG 160916P00075000 P 09/16/16 75.0 20.30 21.05
AIG 161021C00035000 C 10/21/16 35.0 17.95 20.80
AIG 161021C00040000 C 10/21/16 40.0 12.50 16.70
AIG 161021C00045000 C 10/21/16 45.0 9.35 10.25
AIG 161021C00050000 C 10/21/16 50.0 5.00 5.55
AIG 161021C00052500 C 10/21/16 52.5 3.35 3.45
AIG 161021C00055000 C 10/21/16 55.0 1.88 1.94
AIG 161021C00057500 C 10/21/16 57.5 0.84 0.93
AIG 161021C00060000 C 10/21/16 60.0 0.34 0.38
AIG 161021C00062500 C 10/21/16 62.5 0.11 0.14
AIG 161021C00065000 C 10/21/16 65.0 0.02 0.06
AIG 161021C00070000 C 10/21/16 70.0 0.00 0.04
AIG 161021C00075000 C 10/21/16 75.0 0.00 0.03
AIG 161021P00035000 P 10/21/16 35.0 0.04 0.08
AIG 161021P00040000 P 10/21/16 40.0 0.09 0.14
AIG 161021P00045000 P 10/21/16 45.0 0.28 0.33
AIG 161021P00050000 P 10/21/16 50.0 0.85 0.94
AIG 161021P00052500 P 10/21/16 52.5 1.49 1.55
AIG 161021P00055000 P 10/21/16 55.0 2.50 2.55
AIG 161021P00057500 P 10/21/16 57.5 3.95 4.10
AIG 161021P00060000 P 10/21/16 60.0 5.65 6.45
AIG 161021P00062500 P 10/21/16 62.5 6.25 10.45
AIG 161021P00065000 P 10/21/16 65.0 8.55 12.95
AIG 161021P00070000 P 10/21/16 70.0 13.55 17.80
AIG 161021P00075000 P 10/21/16 75.0 19.25 22.25
AIG 161118C00029000 C 11/18/16 29.0 25.15 25.95
AIG 161118C00030000 C 11/18/16 30.0 23.80 25.20
AIG 161118C00031000 C 11/18/16 31.0 22.90 24.10
AIG 161118C00032000 C 11/18/16 32.0 21.80 23.10
AIG 161118C00033000 C 11/18/16 33.0 20.90 22.10
AIG 161118C00034000 C 11/18/16 34.0 19.90 21.10
AIG 161118C00035000 C 11/18/16 35.0 18.90 20.05
AIG 161118C00036000 C 11/18/16 36.0 17.90 19.30
AIG 161118C00037000 C 11/18/16 37.0 16.90 18.00
AIG 161118C00038000 C 11/18/16 38.0 15.90 17.20
AIG 161118C00039000 C 11/18/16 39.0 14.95 16.20
AIG 161118C00040000 C 11/18/16 40.0 14.15 15.25
AIG 161118C00041000 C 11/18/16 41.0 12.95 14.10
AIG 161118C00042000 C 11/18/16 42.0 12.25 13.00
AIG 161118C00043000 C 11/18/16 43.0 11.35 12.00
AIG 161118C00044000 C 11/18/16 44.0 10.40 11.10
AIG 161118C00045000 C 11/18/16 45.0 9.50 10.20
AIG 161118C00046000 C 11/18/16 46.0 8.60 9.20
AIG 161118C00047000 C 11/18/16 47.0 7.60 8.35
AIG 161118C00048000 C 11/18/16 48.0 6.70 7.50
AIG 161118C00049000 C 11/18/16 49.0 5.90 6.65
AIG 161118C00050000 C 11/18/16 50.0 5.10 5.85
AIG 161118C00052500 C 11/18/16 52.5 3.80 3.95
AIG 161118C00055000 C 11/18/16 55.0 2.39 2.43
AIG 161118C00057500 C 11/18/16 57.5 1.32 1.35
AIG 161118C00060000 C 11/18/16 60.0 0.65 0.68
AIG 161118C00062500 C 11/18/16 62.5 0.28 0.30
AIG 161118C00065000 C 11/18/16 65.0 0.10 0.13
AIG 161118C00067500 C 11/18/16 67.5 0.03 0.07
AIG 161118C00070000 C 11/18/16 70.0 0.00 0.06
AIG 161118C00075000 C 11/18/16 75.0 0.00 0.04
AIG 161118P00029000 P 11/18/16 29.0 0.03 0.08
AIG 161118P00030000 P 11/18/16 30.0 0.04 0.09
AIG 161118P00031000 P 11/18/16 31.0 0.05 0.10
AIG 161118P00032000 P 11/18/16 32.0 0.06 0.08
AIG 161118P00033000 P 11/18/16 33.0 0.07 0.10
AIG 161118P00034000 P 11/18/16 34.0 0.08 0.11
AIG 161118P00035000 P 11/18/16 35.0 0.10 0.13
AIG 161118P00036000 P 11/18/16 36.0 0.12 0.14
AIG 161118P00037000 P 11/18/16 37.0 0.14 0.17
AIG 161118P00038000 P 11/18/16 38.0 0.16 0.19
AIG 161118P00039000 P 11/18/16 39.0 0.19 0.21
AIG 161118P00040000 P 11/18/16 40.0 0.22 0.25
AIG 161118P00041000 P 11/18/16 41.0 0.26 0.29
AIG 161118P00042000 P 11/18/16 42.0 0.31 0.34
AIG 161118P00043000 P 11/18/16 43.0 0.36 0.40
AIG 161118P00044000 P 11/18/16 44.0 0.43 0.47
AIG 161118P00045000 P 11/18/16 45.0 0.51 0.56
AIG 161118P00046000 P 11/18/16 46.0 0.61 0.65
AIG 161118P00047000 P 11/18/16 47.0 0.72 0.77
AIG 161118P00048000 P 11/18/16 48.0 0.87 0.90
AIG 161118P00049000 P 11/18/16 49.0 1.04 1.06
AIG 161118P00050000 P 11/18/16 50.0 1.25 1.28
AIG 161118P00052500 P 11/18/16 52.5 1.95 1.97
AIG 161118P00055000 P 11/18/16 55.0 2.98 3.05
AIG 161118P00057500 P 11/18/16 57.5 4.40 4.50
AIG 161118P00060000 P 11/18/16 60.0 6.15 6.35
AIG 161118P00062500 P 11/18/16 62.5 8.25 8.85
AIG 161118P00065000 P 11/18/16 65.0 10.40 11.30
AIG 161118P00067500 P 11/18/16 67.5 12.85 13.75
AIG 161118P00070000 P 11/18/16 70.0 15.30 16.00
AIG 161118P00075000 P 11/18/16 75.0 20.45 21.15
AIG 170120C00015000 C 01/20/17 15.0 39.15 39.85
AIG 170120C00018000 C 01/20/17 18.0 34.95 37.10
AIG 170120C00019000 C 01/20/17 19.0 33.70 36.10
AIG 170120C00020000 C 01/20/17 20.0 34.15 34.85
AIG 170120C00021000 C 01/20/17 21.0 32.90 34.00
AIG 170120C00022000 C 01/20/17 22.0 31.90 33.00
AIG 170120C00023000 C 01/20/17 23.0 31.15 31.95
AIG 170120C00024000 C 01/20/17 24.0 29.90 31.00
AIG 170120C00025000 C 01/20/17 25.0 29.15 29.85
AIG 170120C00026000 C 01/20/17 26.0 27.90 29.00
AIG 170120C00027000 C 01/20/17 27.0 26.90 28.10
AIG 170120C00028000 C 01/20/17 28.0 26.20 26.90
AIG 170120C00029000 C 01/20/17 29.0 24.95 26.10
AIG 170120C00030000 C 01/20/17 30.0 24.20 24.90
AIG 170120C00031000 C 01/20/17 31.0 23.10 24.00
AIG 170120C00032000 C 01/20/17 32.0 22.10 22.95
AIG 170120C00033000 C 01/20/17 33.0 21.15 21.95
AIG 170120C00034000 C 01/20/17 34.0 20.15 21.05
AIG 170120C00035000 C 01/20/17 35.0 19.15 20.10
AIG 170120C00036000 C 01/20/17 36.0 18.15 19.30
AIG 170120C00037000 C 01/20/17 37.0 17.10 18.05
AIG 170120C00038000 C 01/20/17 38.0 16.15 17.10
AIG 170120C00039000 C 01/20/17 39.0 15.15 16.05
AIG 170120C00040000 C 01/20/17 40.0 14.30 15.00
AIG 170120C00041000 C 01/20/17 41.0 13.35 14.10
AIG 170120C00042000 C 01/20/17 42.0 12.40 13.20
AIG 170120C00043000 C 01/20/17 43.0 11.50 12.30
AIG 170120C00044000 C 01/20/17 44.0 10.55 11.40
AIG 170120C00045000 C 01/20/17 45.0 9.70 10.50
AIG 170120C00046000 C 01/20/17 46.0 9.30 9.55
AIG 170120C00047000 C 01/20/17 47.0 8.45 8.70
AIG 170120C00048000 C 01/20/17 48.0 7.70 7.90
AIG 170120C00049000 C 01/20/17 49.0 6.90 7.05
AIG 170120C00050000 C 01/20/17 50.0 6.15 6.30
AIG 170120C00052500 C 01/20/17 52.5 4.45 4.60
AIG 170120C00055000 C 01/20/17 55.0 3.05 3.15
AIG 170120C00057500 C 01/20/17 57.5 1.97 2.00
AIG 170120C00060000 C 01/20/17 60.0 1.16 1.20
AIG 170120C00062500 C 01/20/17 62.5 0.64 0.67
AIG 170120C00065000 C 01/20/17 65.0 0.34 0.36
AIG 170120C00067500 C 01/20/17 67.5 0.15 0.21
AIG 170120C00070000 C 01/20/17 70.0 0.07 0.10
AIG 170120C00072500 C 01/20/17 72.5 0.03 0.08
AIG 170120C00075000 C 01/20/17 75.0 0.01 0.05
AIG 170120C00080000 C 01/20/17 80.0 0.00 0.05
AIG 170120C00085000 C 01/20/17 85.0 0.00 0.04
AIG 170120C00090000 C 01/20/17 90.0 0.00 0.04
AIG 170120C00095000 C 01/20/17 95.0 0.00 0.04
AIG 170120C00100000 C 01/20/17 100.0 0.00 0.03
AIG 170120P00015000 P 01/20/17 15.0 0.00 0.05
AIG 170120P00018000 P 01/20/17 18.0 0.01 0.06
AIG 170120P00019000 P 01/20/17 19.0 0.01 0.06
AIG 170120P00020000 P 01/20/17 20.0 0.02 0.07
AIG 170120P00021000 P 01/20/17 21.0 0.02 0.07
AIG 170120P00022000 P 01/20/17 22.0 0.03 0.08
AIG 170120P00023000 P 01/20/17 23.0 0.04 0.09
AIG 170120P00024000 P 01/20/17 24.0 0.05 0.10
AIG 170120P00025000 P 01/20/17 25.0 0.05 0.11
AIG 170120P00026000 P 01/20/17 26.0 0.04 0.10
AIG 170120P00027000 P 01/20/17 27.0 0.09 0.12
AIG 170120P00028000 P 01/20/17 28.0 0.07 0.13
AIG 170120P00029000 P 01/20/17 29.0 0.12 0.15
AIG 170120P00030000 P 01/20/17 30.0 0.10 0.17
AIG 170120P00031000 P 01/20/17 31.0 0.16 0.19
AIG 170120P00032000 P 01/20/17 32.0 0.18 0.21
AIG 170120P00033000 P 01/20/17 33.0 0.21 0.24
AIG 170120P00034000 P 01/20/17 34.0 0.22 0.27
AIG 170120P00035000 P 01/20/17 35.0 0.27 0.30
AIG 170120P00036000 P 01/20/17 36.0 0.30 0.34
AIG 170120P00037000 P 01/20/17 37.0 0.34 0.38
AIG 170120P00038000 P 01/20/17 38.0 0.39 0.43
AIG 170120P00039000 P 01/20/17 39.0 0.47 0.48
AIG 170120P00040000 P 01/20/17 40.0 0.53 0.54
AIG 170120P00041000 P 01/20/17 41.0 0.60 0.62
AIG 170120P00042000 P 01/20/17 42.0 0.68 0.71
AIG 170120P00043000 P 01/20/17 43.0 0.78 0.80
AIG 170120P00044000 P 01/20/17 44.0 0.89 0.91
AIG 170120P00045000 P 01/20/17 45.0 1.01 1.03
AIG 170120P00046000 P 01/20/17 46.0 1.16 1.18
AIG 170120P00047000 P 01/20/17 47.0 1.31 1.35
AIG 170120P00048000 P 01/20/17 48.0 1.50 1.55
AIG 170120P00049000 P 01/20/17 49.0 1.75 1.78
AIG 170120P00050000 P 01/20/17 50.0 1.98 2.04
AIG 170120P00052500 P 01/20/17 52.5 2.78 2.84
AIG 170120P00055000 P 01/20/17 55.0 3.85 3.95
AIG 170120P00057500 P 01/20/17 57.5 5.25 5.35
AIG 170120P00060000 P 01/20/17 60.0 6.95 7.05
AIG 170120P00062500 P 01/20/17 62.5 8.85 9.10
AIG 170120P00065000 P 01/20/17 65.0 11.05 11.35
AIG 170120P00067500 P 01/20/17 67.5 13.25 13.85
AIG 170120P00070000 P 01/20/17 70.0 15.60 16.40
AIG 170120P00072500 P 01/20/17 72.5 17.80 18.90
AIG 170120P00075000 P 01/20/17 75.0 20.30 21.40
AIG 170120P00080000 P 01/20/17 80.0 25.30 26.45
AIG 170120P00085000 P 01/20/17 85.0 30.30 31.65
AIG 170120P00090000 P 01/20/17 90.0 35.25 36.65
AIG 170120P00095000 P 01/20/17 95.0 39.15 42.10
AIG 170120P00100000 P 01/20/17 100.0 44.20 47.05
AIG 170217C00018000 C 02/17/17 18.0 35.20 38.10
AIG 170217C00019000 C 02/17/17 19.0 33.65 37.80
AIG 170217C00020000 C 02/17/17 20.0 32.65 36.80
AIG 170217C00021000 C 02/17/17 21.0 33.10 35.55
AIG 170217C00022000 C 02/17/17 22.0 31.65 34.75
AIG 170217C00024000 C 02/17/17 24.0 29.65 32.60
AIG 170217C00025000 C 02/17/17 25.0 28.65 31.75
AIG 170217C00026000 C 02/17/17 26.0 27.10 30.75
AIG 170217C00027000 C 02/17/17 27.0 26.45 28.25
AIG 170217C00028000 C 02/17/17 28.0 26.10 27.25
AIG 170217C00029000 C 02/17/17 29.0 24.90 27.75
AIG 170217C00030000 C 02/17/17 30.0 24.05 25.20
AIG 170217C00031000 C 02/17/17 31.0 23.15 25.75
AIG 170217C00032000 C 02/17/17 32.0 22.00 23.20
AIG 170217C00033000 C 02/17/17 33.0 21.05 22.65
AIG 170217C00034000 C 02/17/17 34.0 20.10 21.20
AIG 170217C00035000 C 02/17/17 35.0 18.50 20.25
AIG 170217C00036000 C 02/17/17 36.0 18.00 19.25
AIG 170217C00037000 C 02/17/17 37.0 17.05 18.25
AIG 170217C00038000 C 02/17/17 38.0 16.10 17.20
AIG 170217C00039000 C 02/17/17 39.0 15.35 16.15
AIG 170217C00040000 C 02/17/17 40.0 14.35 15.20
AIG 170217C00041000 C 02/17/17 41.0 13.45 14.60
AIG 170217C00042000 C 02/17/17 42.0 12.50 13.40
AIG 170217C00043000 C 02/17/17 43.0 11.55 12.50
AIG 170217C00044000 C 02/17/17 44.0 10.65 11.65
AIG 170217C00045000 C 02/17/17 45.0 9.90 10.75
AIG 170217C00046000 C 02/17/17 46.0 9.05 9.95
AIG 170217C00047000 C 02/17/17 47.0 8.20 9.15
AIG 170217C00048000 C 02/17/17 48.0 7.45 8.35
AIG 170217C00049000 C 02/17/17 49.0 6.65 7.60
AIG 170217C00050000 C 02/17/17 50.0 5.95 6.85
AIG 170217C00052500 C 02/17/17 52.5 4.80 4.95
AIG 170217C00055000 C 02/17/17 55.0 3.40 3.55
AIG 170217C00057500 C 02/17/17 57.5 2.29 2.37
AIG 170217C00060000 C 02/17/17 60.0 1.44 1.51
AIG 170217C00062500 C 02/17/17 62.5 0.86 0.94
AIG 170217C00065000 C 02/17/17 65.0 0.49 0.55
AIG 170217C00070000 C 02/17/17 70.0 0.14 0.19
AIG 170217C00075000 C 02/17/17 75.0 0.03 0.10
AIG 170217P00018000 P 02/17/17 18.0 0.02 0.07
AIG 170217P00019000 P 02/17/17 19.0 0.03 0.07
AIG 170217P00020000 P 02/17/17 20.0 0.04 0.08
AIG 170217P00021000 P 02/17/17 21.0 0.05 0.09
AIG 170217P00022000 P 02/17/17 22.0 0.06 0.10
AIG 170217P00024000 P 02/17/17 24.0 0.08 0.12
AIG 170217P00025000 P 02/17/17 25.0 0.10 0.14
AIG 170217P00026000 P 02/17/17 26.0 0.11 0.17
AIG 170217P00027000 P 02/17/17 27.0 0.13 0.18
AIG 170217P00028000 P 02/17/17 28.0 0.15 0.20
AIG 170217P00029000 P 02/17/17 29.0 0.17 0.22
AIG 170217P00030000 P 02/17/17 30.0 0.19 0.25
AIG 170217P00031000 P 02/17/17 31.0 0.21 0.27
AIG 170217P00032000 P 02/17/17 32.0 0.24 0.30
AIG 170217P00033000 P 02/17/17 33.0 0.27 0.33
AIG 170217P00034000 P 02/17/17 34.0 0.30 0.37
AIG 170217P00035000 P 02/17/17 35.0 0.37 0.41
AIG 170217P00036000 P 02/17/17 36.0 0.39 0.46
AIG 170217P00037000 P 02/17/17 37.0 0.44 0.51
AIG 170217P00038000 P 02/17/17 38.0 0.50 0.57
AIG 170217P00039000 P 02/17/17 39.0 0.57 0.64
AIG 170217P00040000 P 02/17/17 40.0 0.65 0.72
AIG 170217P00041000 P 02/17/17 41.0 0.74 0.81
AIG 170217P00042000 P 02/17/17 42.0 0.84 0.90
AIG 170217P00043000 P 02/17/17 43.0 0.95 1.02
AIG 170217P00044000 P 02/17/17 44.0 1.08 1.15
AIG 170217P00045000 P 02/17/17 45.0 1.23 1.30
AIG 170217P00046000 P 02/17/17 46.0 1.39 1.47
AIG 170217P00047000 P 02/17/17 47.0 1.59 1.66
AIG 170217P00048000 P 02/17/17 48.0 1.80 1.85
AIG 170217P00049000 P 02/17/17 49.0 2.03 2.12
AIG 170217P00050000 P 02/17/17 50.0 2.30 2.40
AIG 170217P00052500 P 02/17/17 52.5 3.10 3.25
AIG 170217P00055000 P 02/17/17 55.0 4.20 4.35
AIG 170217P00057500 P 02/17/17 57.5 5.55 5.70
AIG 170217P00060000 P 02/17/17 60.0 7.25 7.35
AIG 170217P00062500 P 02/17/17 62.5 8.90 9.80
AIG 170217P00065000 P 02/17/17 65.0 11.00 11.95
AIG 170217P00070000 P 02/17/17 70.0 14.55 18.20
AIG 170217P00075000 P 02/17/17 75.0 20.25 21.75
AIG 170616C00030000 C 06/16/17 30.0 24.10 25.30
AIG 170616C00035000 C 06/16/17 35.0 19.10 21.15
AIG 170616C00040000 C 06/16/17 40.0 14.55 15.65
AIG 170616C00045000 C 06/16/17 45.0 10.20 11.55
AIG 170616C00050000 C 06/16/17 50.0 7.20 7.45
AIG 170616C00052500 C 06/16/17 52.5 5.70 5.85
AIG 170616C00055000 C 06/16/17 55.0 4.30 4.45
AIG 170616C00057500 C 06/16/17 57.5 3.20 3.30
AIG 170616C00060000 C 06/16/17 60.0 2.28 2.37
AIG 170616C00062500 C 06/16/17 62.5 1.46 1.66
AIG 170616C00065000 C 06/16/17 65.0 0.96 1.13
AIG 170616C00070000 C 06/16/17 70.0 0.40 0.50
AIG 170616C00075000 C 06/16/17 75.0 0.15 0.24
AIG 170616P00030000 P 06/16/17 30.0 0.41 0.47
AIG 170616P00035000 P 06/16/17 35.0 0.70 0.77
AIG 170616P00040000 P 06/16/17 40.0 1.18 1.29
AIG 170616P00045000 P 06/16/17 45.0 2.05 2.14
AIG 170616P00050000 P 06/16/17 50.0 3.40 3.55
AIG 170616P00052500 P 06/16/17 52.5 4.35 4.50
AIG 170616P00055000 P 06/16/17 55.0 5.50 5.65
AIG 170616P00057500 P 06/16/17 57.5 6.85 7.00
AIG 170616P00060000 P 06/16/17 60.0 8.45 8.60
AIG 170616P00062500 P 06/16/17 62.5 10.25 10.40
AIG 170616P00065000 P 06/16/17 65.0 11.60 13.15
AIG 170616P00070000 P 06/16/17 70.0 15.95 17.45
AIG 170616P00075000 P 06/16/17 75.0 20.55 22.40
AIG 180119C00015000 C 01/19/18 15.0 39.00 40.20
AIG 180119C00018000 C 01/19/18 18.0 34.50 39.00
AIG 180119C00020000 C 01/19/18 20.0 33.05 35.20
AIG 180119C00023000 C 01/19/18 23.0 29.55 33.25
AIG 180119C00025000 C 01/19/18 25.0 28.80 31.50
AIG 180119C00030000 C 01/19/18 30.0 24.10 25.40
AIG 180119C00035000 C 01/19/18 35.0 19.40 20.75
AIG 180119C00040000 C 01/19/18 40.0 14.90 16.65
AIG 180119C00045000 C 01/19/18 45.0 11.70 11.95
AIG 180119C00050000 C 01/19/18 50.0 8.55 8.75
AIG 180119C00052500 C 01/19/18 52.5 7.10 7.25
AIG 180119C00055000 C 01/19/18 55.0 5.80 5.95
AIG 180119C00057500 C 01/19/18 57.5 4.65 4.80
AIG 180119C00060000 C 01/19/18 60.0 3.70 3.85
AIG 180119C00062500 C 01/19/18 62.5 2.91 3.05
AIG 180119C00065000 C 01/19/18 65.0 2.23 2.37
AIG 180119C00067500 C 01/19/18 67.5 1.70 1.83
AIG 180119C00070000 C 01/19/18 70.0 1.27 1.39
AIG 180119C00072500 C 01/19/18 72.5 0.90 1.06
AIG 180119C00075000 C 01/19/18 75.0 0.69 0.80
AIG 180119C00080000 C 01/19/18 80.0 0.37 0.45
AIG 180119C00085000 C 01/19/18 85.0 0.19 0.27
AIG 180119C00090000 C 01/19/18 90.0 0.10 0.17
AIG 180119C00095000 C 01/19/18 95.0 0.04 0.11
AIG 180119C00100000 C 01/19/18 100.0 0.01 0.09
AIG 180119P00015000 P 01/19/18 15.0 0.16 0.28
AIG 180119P00018000 P 01/19/18 18.0 0.24 0.46
AIG 180119P00020000 P 01/19/18 20.0 0.31 0.46
AIG 180119P00023000 P 01/19/18 23.0 0.44 0.60
AIG 180119P00025000 P 01/19/18 25.0 0.54 0.72
AIG 180119P00030000 P 01/19/18 30.0 0.90 1.03
AIG 180119P00035000 P 01/19/18 35.0 1.46 1.58
AIG 180119P00040000 P 01/19/18 40.0 2.29 2.44
AIG 180119P00045000 P 01/19/18 45.0 3.45 3.65
AIG 180119P00050000 P 01/19/18 50.0 5.10 5.35
AIG 180119P00052500 P 01/19/18 52.5 6.15 6.40
AIG 180119P00055000 P 01/19/18 55.0 7.35 7.60
AIG 180119P00057500 P 01/19/18 57.5 8.75 8.95
AIG 180119P00060000 P 01/19/18 60.0 10.25 10.50
AIG 180119P00062500 P 01/19/18 62.5 11.95 12.15
AIG 180119P00065000 P 01/19/18 65.0 13.75 14.00
AIG 180119P00067500 P 01/19/18 67.5 15.70 15.95
AIG 180119P00070000 P 01/19/18 70.0 17.65 18.20
AIG 180119P00072500 P 01/19/18 72.5 19.75 20.40
AIG 180119P00075000 P 01/19/18 75.0 22.00 22.60
AIG 180119P00080000 P 01/19/18 80.0 25.90 27.80
AIG 180119P00085000 P 01/19/18 85.0 30.05 33.55
AIG 180119P00090000 P 01/19/18 90.0 35.00 37.80
AIG 180119P00095000 P 01/19/18 95.0 40.00 43.40
AIG 180119P00100000 P 01/19/18 100.0 44.05 47.90

OPRA data is delayed 15 minutes.