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 (2017-02-10)Premium Content

American International Group Inc (AIG)
As of Mar 23 2017 1:40PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AIG 170324C00047000 C 03/24/17 47.0 14.05 15.15
AIG 170324C00048000 C 03/24/17 48.0 12.90 15.30
AIG 170324C00049000 C 03/24/17 49.0 12.00 13.95
AIG 170324C00050000 C 03/24/17 50.0 11.00 11.95
AIG 170324C00052500 C 03/24/17 52.5 8.40 10.85
AIG 170324C00054000 C 03/24/17 54.0 7.15 7.95
AIG 170324C00055000 C 03/24/17 55.0 6.25 7.65
AIG 170324C00055500 C 03/24/17 55.5 5.75 6.65
AIG 170324C00056000 C 03/24/17 56.0 5.00 6.05
AIG 170324C00056500 C 03/24/17 56.5 4.65 5.65
AIG 170324C00057000 C 03/24/17 57.0 4.25 5.10
AIG 170324C00057500 C 03/24/17 57.5 3.65 4.65
AIG 170324C00058000 C 03/24/17 58.0 3.25 5.00
AIG 170324C00058500 C 03/24/17 58.5 2.67 3.65
AIG 170324C00059000 C 03/24/17 59.0 2.63 3.30
AIG 170324C00059500 C 03/24/17 59.5 2.13 2.56
AIG 170324C00060000 C 03/24/17 60.0 1.75 1.95
AIG 170324C00060500 C 03/24/17 60.5 1.30 1.57
AIG 170324C00061000 C 03/24/17 61.0 0.89 1.01
AIG 170324C00061500 C 03/24/17 61.5 0.51 0.53
AIG 170324C00062000 C 03/24/17 62.0 0.23 0.25
AIG 170324C00062500 C 03/24/17 62.5 0.08 0.10
AIG 170324C00063000 C 03/24/17 63.0 0.03 0.05
AIG 170324C00063500 C 03/24/17 63.5 0.01 0.03
AIG 170324C00064000 C 03/24/17 64.0 0.00 0.03
AIG 170324C00064500 C 03/24/17 64.5 0.00 0.03
AIG 170324C00065000 C 03/24/17 65.0 0.00 0.03
AIG 170324C00065500 C 03/24/17 65.5 0.00 0.08
AIG 170324C00066000 C 03/24/17 66.0 0.00 0.08
AIG 170324C00066500 C 03/24/17 66.5 0.00 0.08
AIG 170324C00067000 C 03/24/17 67.0 0.00 0.08
AIG 170324C00067500 C 03/24/17 67.5 0.00 0.08
AIG 170324C00068000 C 03/24/17 68.0 0.00 0.08
AIG 170324C00068500 C 03/24/17 68.5 0.00 0.08
AIG 170324C00069000 C 03/24/17 69.0 0.00 0.08
AIG 170324C00069500 C 03/24/17 69.5 0.00 0.08
AIG 170324C00070000 C 03/24/17 70.0 0.00 0.08
AIG 170324C00070500 C 03/24/17 70.5 0.00 0.08
AIG 170324C00071000 C 03/24/17 71.0 0.00 0.08
AIG 170324C00071500 C 03/24/17 71.5 0.00 0.08
AIG 170324C00072000 C 03/24/17 72.0 0.00 0.08
AIG 170324C00072500 C 03/24/17 72.5 0.00 0.08
AIG 170324C00073000 C 03/24/17 73.0 0.00 0.08
AIG 170324C00073500 C 03/24/17 73.5 0.00 0.08
AIG 170324C00075000 C 03/24/17 75.0 0.00 0.08
AIG 170324C00080000 C 03/24/17 80.0 0.00 0.08
AIG 170324C00085000 C 03/24/17 85.0 0.00 0.08
AIG 170324C00090000 C 03/24/17 90.0 0.00 0.08
AIG 170324C00095000 C 03/24/17 95.0 0.00 0.08
AIG 170324P00047000 P 03/24/17 47.0 0.00 0.08
AIG 170324P00048000 P 03/24/17 48.0 0.00 0.08
AIG 170324P00049000 P 03/24/17 49.0 0.00 0.08
AIG 170324P00050000 P 03/24/17 50.0 0.00 0.08
AIG 170324P00052500 P 03/24/17 52.5 0.00 0.08
AIG 170324P00054000 P 03/24/17 54.0 0.00 0.08
AIG 170324P00055000 P 03/24/17 55.0 0.00 0.08
AIG 170324P00055500 P 03/24/17 55.5 0.00 0.08
AIG 170324P00056000 P 03/24/17 56.0 0.00 0.08
AIG 170324P00056500 P 03/24/17 56.5 0.00 0.09
AIG 170324P00057000 P 03/24/17 57.0 0.00 0.09
AIG 170324P00057500 P 03/24/17 57.5 0.00 0.09
AIG 170324P00058000 P 03/24/17 58.0 0.00 0.09
AIG 170324P00058500 P 03/24/17 58.5 0.00 0.03
AIG 170324P00059000 P 03/24/17 59.0 0.00 0.02
AIG 170324P00059500 P 03/24/17 59.5 0.00 0.03
AIG 170324P00060000 P 03/24/17 60.0 0.01 0.03
AIG 170324P00060500 P 03/24/17 60.5 0.03 0.04
AIG 170324P00061000 P 03/24/17 61.0 0.07 0.08
AIG 170324P00061500 P 03/24/17 61.5 0.18 0.20
AIG 170324P00062000 P 03/24/17 62.0 0.40 0.42
AIG 170324P00062500 P 03/24/17 62.5 0.75 0.78
AIG 170324P00063000 P 03/24/17 63.0 1.10 1.32
AIG 170324P00063500 P 03/24/17 63.5 1.52 1.79
AIG 170324P00064000 P 03/24/17 64.0 2.08 2.31
AIG 170324P00064500 P 03/24/17 64.5 2.58 2.81
AIG 170324P00065000 P 03/24/17 65.0 3.05 3.80
AIG 170324P00065500 P 03/24/17 65.5 3.55 4.35
AIG 170324P00066000 P 03/24/17 66.0 4.05 4.85
AIG 170324P00066500 P 03/24/17 66.5 4.55 5.45
AIG 170324P00067000 P 03/24/17 67.0 5.05 6.05
AIG 170324P00067500 P 03/24/17 67.5 5.40 6.80
AIG 170324P00068000 P 03/24/17 68.0 5.85 6.85
AIG 170324P00068500 P 03/24/17 68.5 6.45 7.60
AIG 170324P00069000 P 03/24/17 69.0 6.90 8.05
AIG 170324P00069500 P 03/24/17 69.5 6.45 9.40
AIG 170324P00070000 P 03/24/17 70.0 8.05 9.10
AIG 170324P00070500 P 03/24/17 70.5 8.55 10.35
AIG 170324P00071000 P 03/24/17 71.0 7.75 10.45
AIG 170324P00071500 P 03/24/17 71.5 8.15 11.40
AIG 170324P00072000 P 03/24/17 72.0 9.85 11.90
AIG 170324P00072500 P 03/24/17 72.5 9.15 12.40
AIG 170324P00073000 P 03/24/17 73.0 9.75 12.50
AIG 170324P00073500 P 03/24/17 73.5 10.15 13.40
AIG 170324P00075000 P 03/24/17 75.0 12.90 14.90
AIG 170324P00080000 P 03/24/17 80.0 17.55 19.60
AIG 170324P00085000 P 03/24/17 85.0 22.85 24.95
AIG 170324P00090000 P 03/24/17 90.0 27.05 29.90
AIG 170324P00095000 P 03/24/17 95.0 33.05 34.10
AIG 170331C00054000 C 03/31/17 54.0 7.15 8.30
AIG 170331C00055000 C 03/31/17 55.0 5.80 8.70
AIG 170331C00055500 C 03/31/17 55.5 5.40 8.20
AIG 170331C00056000 C 03/31/17 56.0 4.60 7.70
AIG 170331C00056500 C 03/31/17 56.5 4.05 7.20
AIG 170331C00057000 C 03/31/17 57.0 4.10 5.85
AIG 170331C00057500 C 03/31/17 57.5 3.10 6.15
AIG 170331C00058000 C 03/31/17 58.0 3.20 5.70
AIG 170331C00058500 C 03/31/17 58.5 2.75 5.00
AIG 170331C00059000 C 03/31/17 59.0 2.29 4.75
AIG 170331C00059500 C 03/31/17 59.5 2.24 2.61
AIG 170331C00060000 C 03/31/17 60.0 1.89 2.13
AIG 170331C00060500 C 03/31/17 60.5 1.45 1.68
AIG 170331C00061000 C 03/31/17 61.0 1.18 1.23
AIG 170331C00061500 C 03/31/17 61.5 0.85 0.87
AIG 170331C00062000 C 03/31/17 62.0 0.57 0.59
AIG 170331C00062500 C 03/31/17 62.5 0.36 0.38
AIG 170331C00063000 C 03/31/17 63.0 0.21 0.22
AIG 170331C00063500 C 03/31/17 63.5 0.12 0.14
AIG 170331C00064000 C 03/31/17 64.0 0.07 0.08
AIG 170331C00064500 C 03/31/17 64.5 0.04 0.05
AIG 170331C00065000 C 03/31/17 65.0 0.02 0.03
AIG 170331C00065500 C 03/31/17 65.5 0.00 0.03
AIG 170331C00066000 C 03/31/17 66.0 0.00 0.09
AIG 170331C00066500 C 03/31/17 66.5 0.00 0.08
AIG 170331C00067000 C 03/31/17 67.0 0.00 0.09
AIG 170331C00067500 C 03/31/17 67.5 0.00 0.09
AIG 170331C00068000 C 03/31/17 68.0 0.00 0.08
AIG 170331C00068500 C 03/31/17 68.5 0.00 0.16
AIG 170331C00069000 C 03/31/17 69.0 0.00 0.08
AIG 170331C00069500 C 03/31/17 69.5 0.00 0.16
AIG 170331C00070000 C 03/31/17 70.0 0.00 0.08
AIG 170331C00070500 C 03/31/17 70.5 0.00 0.16
AIG 170331C00071000 C 03/31/17 71.0 0.00 0.09
AIG 170331C00071500 C 03/31/17 71.5 0.00 0.08
AIG 170331C00072000 C 03/31/17 72.0 0.00 0.08
AIG 170331C00072500 C 03/31/17 72.5 0.00 0.08
AIG 170331C00073000 C 03/31/17 73.0 0.00 0.08
AIG 170331C00074000 C 03/31/17 74.0 0.00 0.08
AIG 170331C00075000 C 03/31/17 75.0 0.00 0.08
AIG 170331P00054000 P 03/31/17 54.0 0.00 0.09
AIG 170331P00055000 P 03/31/17 55.0 0.00 0.10
AIG 170331P00055500 P 03/31/17 55.5 0.00 0.03
AIG 170331P00056000 P 03/31/17 56.0 0.00 0.03
AIG 170331P00056500 P 03/31/17 56.5 0.01 0.03
AIG 170331P00057000 P 03/31/17 57.0 0.02 0.03
AIG 170331P00057500 P 03/31/17 57.5 0.03 0.04
AIG 170331P00058000 P 03/31/17 58.0 0.04 0.05
AIG 170331P00058500 P 03/31/17 58.5 0.05 0.06
AIG 170331P00059000 P 03/31/17 59.0 0.08 0.09
AIG 170331P00059500 P 03/31/17 59.5 0.11 0.12
AIG 170331P00060000 P 03/31/17 60.0 0.17 0.18
AIG 170331P00060500 P 03/31/17 60.5 0.23 0.25
AIG 170331P00061000 P 03/31/17 61.0 0.35 0.36
AIG 170331P00061500 P 03/31/17 61.5 0.51 0.52
AIG 170331P00062000 P 03/31/17 62.0 0.73 0.75
AIG 170331P00062500 P 03/31/17 62.5 1.01 1.04
AIG 170331P00063000 P 03/31/17 63.0 1.37 1.39
AIG 170331P00063500 P 03/31/17 63.5 1.68 1.94
AIG 170331P00064000 P 03/31/17 64.0 2.07 2.47
AIG 170331P00064500 P 03/31/17 64.5 2.58 3.20
AIG 170331P00065000 P 03/31/17 65.0 3.00 4.05
AIG 170331P00065500 P 03/31/17 65.5 3.50 4.50
AIG 170331P00066000 P 03/31/17 66.0 4.05 4.95
AIG 170331P00066500 P 03/31/17 66.5 4.45 5.80
AIG 170331P00067000 P 03/31/17 67.0 4.95 6.00
AIG 170331P00067500 P 03/31/17 67.5 4.20 6.95
AIG 170331P00068000 P 03/31/17 68.0 4.55 7.50
AIG 170331P00068500 P 03/31/17 68.5 5.25 8.60
AIG 170331P00069000 P 03/31/17 69.0 5.65 8.60
AIG 170331P00069500 P 03/31/17 69.5 6.05 9.50
AIG 170331P00070000 P 03/31/17 70.0 7.45 9.95
AIG 170331P00070500 P 03/31/17 70.5 8.15 10.50
AIG 170331P00071000 P 03/31/17 71.0 7.50 10.90
AIG 170331P00071500 P 03/31/17 71.5 9.15 11.55
AIG 170331P00072000 P 03/31/17 72.0 9.55 12.00
AIG 170331P00072500 P 03/31/17 72.5 9.90 12.45
AIG 170331P00073000 P 03/31/17 73.0 10.40 13.00
AIG 170331P00074000 P 03/31/17 74.0 11.20 14.00
AIG 170331P00075000 P 03/31/17 75.0 12.95 14.05
AIG 170407C00048000 C 04/07/17 48.0 13.25 14.75
AIG 170407C00049000 C 04/07/17 49.0 11.05 14.80
AIG 170407C00050000 C 04/07/17 50.0 9.85 13.75
AIG 170407C00052500 C 04/07/17 52.5 7.45 11.25
AIG 170407C00055000 C 04/07/17 55.0 5.15 8.80
AIG 170407C00056000 C 04/07/17 56.0 5.00 7.75
AIG 170407C00057000 C 04/07/17 57.0 3.85 6.80
AIG 170407C00057500 C 04/07/17 57.5 3.05 6.35
AIG 170407C00058000 C 04/07/17 58.0 2.84 5.90
AIG 170407C00058500 C 04/07/17 58.5 2.86 5.00
AIG 170407C00059000 C 04/07/17 59.0 2.41 4.55
AIG 170407C00059500 C 04/07/17 59.5 2.13 2.87
AIG 170407C00060000 C 04/07/17 60.0 1.88 2.20
AIG 170407C00060500 C 04/07/17 60.5 1.54 1.80
AIG 170407C00061000 C 04/07/17 61.0 1.34 1.45
AIG 170407C00061500 C 04/07/17 61.5 1.03 1.14
AIG 170407C00062000 C 04/07/17 62.0 0.70 0.85
AIG 170407C00062500 C 04/07/17 62.5 0.53 0.61
AIG 170407C00063000 C 04/07/17 63.0 0.32 0.43
AIG 170407C00063500 C 04/07/17 63.5 0.22 0.31
AIG 170407C00064000 C 04/07/17 64.0 0.11 0.20
AIG 170407C00064500 C 04/07/17 64.5 0.06 0.20
AIG 170407C00065000 C 04/07/17 65.0 0.00 0.21
AIG 170407C00065500 C 04/07/17 65.5 0.00 0.18
AIG 170407C00066000 C 04/07/17 66.0 0.00 0.09
AIG 170407C00066500 C 04/07/17 66.5 0.00 0.09
AIG 170407C00067000 C 04/07/17 67.0 0.00 0.09
AIG 170407C00067500 C 04/07/17 67.5 0.00 0.08
AIG 170407C00068000 C 04/07/17 68.0 0.00 0.17
AIG 170407C00068500 C 04/07/17 68.5 0.00 0.17
AIG 170407C00069000 C 04/07/17 69.0 0.00 0.17
AIG 170407C00069500 C 04/07/17 69.5 0.00 0.16
AIG 170407C00070000 C 04/07/17 70.0 0.00 0.16
AIG 170407C00071000 C 04/07/17 71.0 0.00 0.16
AIG 170407C00072500 C 04/07/17 72.5 0.00 0.24
AIG 170407C00075000 C 04/07/17 75.0 0.00 0.18
AIG 170407C00080000 C 04/07/17 80.0 0.00 0.18
AIG 170407C00085000 C 04/07/17 85.0 0.00 0.18
AIG 170407C00090000 C 04/07/17 90.0 0.00 0.18
AIG 170407C00095000 C 04/07/17 95.0 0.00 0.46
AIG 170407P00048000 P 04/07/17 48.0 0.00 0.10
AIG 170407P00049000 P 04/07/17 49.0 0.00 0.17
AIG 170407P00050000 P 04/07/17 50.0 0.00 0.17
AIG 170407P00052500 P 04/07/17 52.5 0.00 0.18
AIG 170407P00055000 P 04/07/17 55.0 0.00 0.12
AIG 170407P00056000 P 04/07/17 56.0 0.00 0.15
AIG 170407P00057000 P 04/07/17 57.0 0.04 0.16
AIG 170407P00057500 P 04/07/17 57.5 0.02 0.19
AIG 170407P00058000 P 04/07/17 58.0 0.08 0.22
AIG 170407P00058500 P 04/07/17 58.5 0.00 0.22
AIG 170407P00059000 P 04/07/17 59.0 0.15 0.24
AIG 170407P00059500 P 04/07/17 59.5 0.18 0.24
AIG 170407P00060000 P 04/07/17 60.0 0.26 0.35
AIG 170407P00060500 P 04/07/17 60.5 0.34 0.45
AIG 170407P00061000 P 04/07/17 61.0 0.44 0.56
AIG 170407P00061500 P 04/07/17 61.5 0.62 0.76
AIG 170407P00062000 P 04/07/17 62.0 0.90 0.99
AIG 170407P00062500 P 04/07/17 62.5 1.17 1.27
AIG 170407P00063000 P 04/07/17 63.0 1.41 1.59
AIG 170407P00063500 P 04/07/17 63.5 1.81 1.96
AIG 170407P00064000 P 04/07/17 64.0 2.20 2.62
AIG 170407P00064500 P 04/07/17 64.5 2.66 3.05
AIG 170407P00065000 P 04/07/17 65.0 2.85 4.75
AIG 170407P00065500 P 04/07/17 65.5 1.90 5.45
AIG 170407P00066000 P 04/07/17 66.0 2.77 6.05
AIG 170407P00066500 P 04/07/17 66.5 3.70 6.70
AIG 170407P00067000 P 04/07/17 67.0 5.05 6.10
AIG 170407P00067500 P 04/07/17 67.5 4.25 7.55
AIG 170407P00068000 P 04/07/17 68.0 5.85 6.60
AIG 170407P00068500 P 04/07/17 68.5 5.05 8.45
AIG 170407P00069000 P 04/07/17 69.0 5.75 8.95
AIG 170407P00069500 P 04/07/17 69.5 6.05 9.45
AIG 170407P00070000 P 04/07/17 70.0 6.65 9.80
AIG 170407P00071000 P 04/07/17 71.0 7.30 11.10
AIG 170407P00072500 P 04/07/17 72.5 8.75 12.65
AIG 170407P00075000 P 04/07/17 75.0 11.30 15.15
AIG 170407P00080000 P 04/07/17 80.0 16.25 20.10
AIG 170407P00085000 P 04/07/17 85.0 21.30 25.15
AIG 170407P00090000 P 04/07/17 90.0 26.30 30.15
AIG 170407P00095000 P 04/07/17 95.0 32.95 35.00
AIG 170413C00048000 C 04/13/17 48.0 12.90 14.25
AIG 170413C00049000 C 04/13/17 49.0 11.00 14.75
AIG 170413C00050000 C 04/13/17 50.0 9.90 13.70
AIG 170413C00052500 C 04/13/17 52.5 7.40 11.30
AIG 170413C00055000 C 04/13/17 55.0 5.15 8.50
AIG 170413C00056500 C 04/13/17 56.5 4.35 6.35
AIG 170413C00057500 C 04/13/17 57.5 3.60 5.10
AIG 170413C00058000 C 04/13/17 58.0 2.86 5.50
AIG 170413C00058500 C 04/13/17 58.5 2.93 5.05
AIG 170413C00059000 C 04/13/17 59.0 2.51 4.75
AIG 170413C00059500 C 04/13/17 59.5 2.27 2.83
AIG 170413C00060000 C 04/13/17 60.0 2.09 2.34
AIG 170413C00060500 C 04/13/17 60.5 1.78 1.96
AIG 170413C00061000 C 04/13/17 61.0 1.42 1.61
AIG 170413C00061500 C 04/13/17 61.5 1.09 1.30
AIG 170413C00062000 C 04/13/17 62.0 0.82 1.01
AIG 170413C00062500 C 04/13/17 62.5 0.56 0.75
AIG 170413C00063000 C 04/13/17 63.0 0.41 0.55
AIG 170413C00063500 C 04/13/17 63.5 0.31 0.39
AIG 170413C00064000 C 04/13/17 64.0 0.18 0.30
AIG 170413C00064500 C 04/13/17 64.5 0.06 0.20
AIG 170413C00065000 C 04/13/17 65.0 0.04 0.15
AIG 170413C00065500 C 04/13/17 65.5 0.00 0.10
AIG 170413C00066000 C 04/13/17 66.0 0.00 0.10
AIG 170413C00066500 C 04/13/17 66.5 0.00 0.09
AIG 170413C00067000 C 04/13/17 67.0 0.00 0.10
AIG 170413C00067500 C 04/13/17 67.5 0.00 0.09
AIG 170413C00068000 C 04/13/17 68.0 0.00 0.09
AIG 170413C00068500 C 04/13/17 68.5 0.00 0.09
AIG 170413C00069000 C 04/13/17 69.0 0.00 0.09
AIG 170413C00069500 C 04/13/17 69.5 0.00 0.09
AIG 170413C00070000 C 04/13/17 70.0 0.00 0.09
AIG 170413C00070500 C 04/13/17 70.5 0.00 0.08
AIG 170413C00071000 C 04/13/17 71.0 0.00 0.08
AIG 170413C00071500 C 04/13/17 71.5 0.00 0.08
AIG 170413C00072000 C 04/13/17 72.0 0.00 0.08
AIG 170413C00072500 C 04/13/17 72.5 0.00 0.08
AIG 170413C00073000 C 04/13/17 73.0 0.00 0.08
AIG 170413C00073500 C 04/13/17 73.5 0.00 0.08
AIG 170413C00074000 C 04/13/17 74.0 0.00 0.08
AIG 170413C00080000 C 04/13/17 80.0 0.00 0.08
AIG 170413C00085000 C 04/13/17 85.0 0.00 0.08
AIG 170413C00090000 C 04/13/17 90.0 0.00 0.08
AIG 170413P00048000 P 04/13/17 48.0 0.00 0.09
AIG 170413P00049000 P 04/13/17 49.0 0.00 0.09
AIG 170413P00050000 P 04/13/17 50.0 0.00 0.09
AIG 170413P00052500 P 04/13/17 52.5 0.00 0.11
AIG 170413P00055000 P 04/13/17 55.0 0.00 0.09
AIG 170413P00056500 P 04/13/17 56.5 0.00 0.18
AIG 170413P00057500 P 04/13/17 57.5 0.03 0.22
AIG 170413P00058000 P 04/13/17 58.0 0.11 0.22
AIG 170413P00058500 P 04/13/17 58.5 0.14 0.29
AIG 170413P00059000 P 04/13/17 59.0 0.18 0.30
AIG 170413P00059500 P 04/13/17 59.5 0.23 0.36
AIG 170413P00060000 P 04/13/17 60.0 0.34 0.42
AIG 170413P00060500 P 04/13/17 60.5 0.43 0.53
AIG 170413P00061000 P 04/13/17 61.0 0.56 0.70
AIG 170413P00061500 P 04/13/17 61.5 0.75 0.90
AIG 170413P00062000 P 04/13/17 62.0 0.98 1.11
AIG 170413P00062500 P 04/13/17 62.5 1.23 1.38
AIG 170413P00063000 P 04/13/17 63.0 1.53 1.69
AIG 170413P00063500 P 04/13/17 63.5 1.85 2.06
AIG 170413P00064000 P 04/13/17 64.0 2.29 2.58
AIG 170413P00064500 P 04/13/17 64.5 2.58 3.10
AIG 170413P00065000 P 04/13/17 65.0 3.00 3.75
AIG 170413P00065500 P 04/13/17 65.5 1.87 5.45
AIG 170413P00066000 P 04/13/17 66.0 2.63 6.05
AIG 170413P00066500 P 04/13/17 66.5 3.20 6.40
AIG 170413P00067000 P 04/13/17 67.0 4.45 6.90
AIG 170413P00067500 P 04/13/17 67.5 4.95 7.40
AIG 170413P00068000 P 04/13/17 68.0 4.75 7.90
AIG 170413P00068500 P 04/13/17 68.5 5.25 8.40
AIG 170413P00069000 P 04/13/17 69.0 5.75 8.90
AIG 170413P00069500 P 04/13/17 69.5 6.10 9.45
AIG 170413P00070000 P 04/13/17 70.0 6.40 9.95
AIG 170413P00070500 P 04/13/17 70.5 7.05 10.45
AIG 170413P00071000 P 04/13/17 71.0 7.55 10.95
AIG 170413P00071500 P 04/13/17 71.5 7.85 11.50
AIG 170413P00072000 P 04/13/17 72.0 8.30 12.10
AIG 170413P00072500 P 04/13/17 72.5 8.75 12.55
AIG 170413P00073000 P 04/13/17 73.0 10.05 13.10
AIG 170413P00073500 P 04/13/17 73.5 10.10 13.55
AIG 170413P00074000 P 04/13/17 74.0 10.35 14.15
AIG 170413P00080000 P 04/13/17 80.0 16.30 20.15
AIG 170413P00085000 P 04/13/17 85.0 21.35 25.20
AIG 170413P00090000 P 04/13/17 90.0 28.00 29.05
AIG 170421C00050000 C 04/21/17 50.0 11.10 12.05
AIG 170421C00052500 C 04/21/17 52.5 8.70 10.90
AIG 170421C00055000 C 04/21/17 55.0 6.65 7.05
AIG 170421C00055500 C 04/21/17 55.5 5.75 7.90
AIG 170421C00056000 C 04/21/17 56.0 5.30 6.10
AIG 170421C00056500 C 04/21/17 56.5 4.85 5.75
AIG 170421C00057000 C 04/21/17 57.0 4.40 6.40
AIG 170421C00057500 C 04/21/17 57.5 4.20 4.65
AIG 170421C00058000 C 04/21/17 58.0 3.50 4.25
AIG 170421C00058500 C 04/21/17 58.5 3.30 3.85
AIG 170421C00059000 C 04/21/17 59.0 2.93 3.65
AIG 170421C00059500 C 04/21/17 59.5 2.66 2.86
AIG 170421C00060000 C 04/21/17 60.0 2.35 2.41
AIG 170421C00060500 C 04/21/17 60.5 1.98 2.01
AIG 170421C00061000 C 04/21/17 61.0 1.63 1.65
AIG 170421C00061500 C 04/21/17 61.5 1.31 1.33
AIG 170421C00062000 C 04/21/17 62.0 1.03 1.05
AIG 170421C00062500 C 04/21/17 62.5 0.79 0.81
AIG 170421C00063000 C 04/21/17 63.0 0.60 0.61
AIG 170421C00063500 C 04/21/17 63.5 0.44 0.45
AIG 170421C00064000 C 04/21/17 64.0 0.32 0.33
AIG 170421C00064500 C 04/21/17 64.5 0.22 0.24
AIG 170421C00065000 C 04/21/17 65.0 0.16 0.17
AIG 170421C00065500 C 04/21/17 65.5 0.11 0.12
AIG 170421C00066000 C 04/21/17 66.0 0.08 0.09
AIG 170421C00066500 C 04/21/17 66.5 0.05 0.06
AIG 170421C00067000 C 04/21/17 67.0 0.03 0.04
AIG 170421C00067500 C 04/21/17 67.5 0.02 0.03
AIG 170421C00068000 C 04/21/17 68.0 0.02 0.03
AIG 170421C00068500 C 04/21/17 68.5 0.00 0.06
AIG 170421C00069000 C 04/21/17 69.0 0.00 0.06
AIG 170421C00069500 C 04/21/17 69.5 0.00 0.06
AIG 170421C00070000 C 04/21/17 70.0 0.00 0.05
AIG 170421C00070500 C 04/21/17 70.5 0.00 0.05
AIG 170421C00071000 C 04/21/17 71.0 0.00 0.05
AIG 170421C00072000 C 04/21/17 72.0 0.00 0.03
AIG 170421C00072500 C 04/21/17 72.5 0.00 0.02
AIG 170421C00073000 C 04/21/17 73.0 0.00 0.04
AIG 170421C00074000 C 04/21/17 74.0 0.00 0.04
AIG 170421C00075000 C 04/21/17 75.0 0.00 0.04
AIG 170421C00080000 C 04/21/17 80.0 0.00 0.04
AIG 170421C00085000 C 04/21/17 85.0 0.00 0.03
AIG 170421P00050000 P 04/21/17 50.0 0.00 0.03
AIG 170421P00052500 P 04/21/17 52.5 0.02 0.03
AIG 170421P00055000 P 04/21/17 55.0 0.06 0.07
AIG 170421P00055500 P 04/21/17 55.5 0.07 0.08
AIG 170421P00056000 P 04/21/17 56.0 0.09 0.10
AIG 170421P00056500 P 04/21/17 56.5 0.11 0.12
AIG 170421P00057000 P 04/21/17 57.0 0.13 0.14
AIG 170421P00057500 P 04/21/17 57.5 0.16 0.17
AIG 170421P00058000 P 04/21/17 58.0 0.20 0.21
AIG 170421P00058500 P 04/21/17 58.5 0.25 0.26
AIG 170421P00059000 P 04/21/17 59.0 0.31 0.32
AIG 170421P00059500 P 04/21/17 59.5 0.39 0.40
AIG 170421P00060000 P 04/21/17 60.0 0.49 0.50
AIG 170421P00060500 P 04/21/17 60.5 0.61 0.62
AIG 170421P00061000 P 04/21/17 61.0 0.75 0.77
AIG 170421P00061500 P 04/21/17 61.5 0.94 0.95
AIG 170421P00062000 P 04/21/17 62.0 1.16 1.18
AIG 170421P00062500 P 04/21/17 62.5 1.39 1.44
AIG 170421P00063000 P 04/21/17 63.0 1.72 1.74
AIG 170421P00063500 P 04/21/17 63.5 2.03 2.09
AIG 170421P00064000 P 04/21/17 64.0 2.36 2.62
AIG 170421P00064500 P 04/21/17 64.5 2.67 3.10
AIG 170421P00065000 P 04/21/17 65.0 3.15 3.45
AIG 170421P00065500 P 04/21/17 65.5 2.23 4.40
AIG 170421P00066000 P 04/21/17 66.0 3.05 4.90
AIG 170421P00066500 P 04/21/17 66.5 4.55 5.40
AIG 170421P00067000 P 04/21/17 67.0 3.75 5.90
AIG 170421P00067500 P 04/21/17 67.5 5.55 6.35
AIG 170421P00068000 P 04/21/17 68.0 5.95 6.85
AIG 170421P00068500 P 04/21/17 68.5 6.55 7.35
AIG 170421P00069000 P 04/21/17 69.0 7.00 7.85
AIG 170421P00069500 P 04/21/17 69.5 6.15 9.40
AIG 170421P00070000 P 04/21/17 70.0 8.00 8.80
AIG 170421P00070500 P 04/21/17 70.5 8.55 10.40
AIG 170421P00071000 P 04/21/17 71.0 7.90 10.90
AIG 170421P00072000 P 04/21/17 72.0 9.05 11.90
AIG 170421P00072500 P 04/21/17 72.5 9.80 12.40
AIG 170421P00073000 P 04/21/17 73.0 10.90 12.90
AIG 170421P00074000 P 04/21/17 74.0 11.30 13.90
AIG 170421P00075000 P 04/21/17 75.0 13.00 13.45
AIG 170421P00080000 P 04/21/17 80.0 17.90 19.90
AIG 170421P00085000 P 04/21/17 85.0 23.00 23.75
AIG 170428C00048000 C 04/28/17 48.0 12.90 14.35
AIG 170428C00049000 C 04/28/17 49.0 10.95 14.80
AIG 170428C00050000 C 04/28/17 50.0 9.85 13.75
AIG 170428C00052500 C 04/28/17 52.5 7.70 11.05
AIG 170428C00055000 C 04/28/17 55.0 5.50 8.60
AIG 170428C00055500 C 04/28/17 55.5 5.35 8.30
AIG 170428C00056000 C 04/28/17 56.0 5.05 7.65
AIG 170428C00056500 C 04/28/17 56.5 4.20 6.80
AIG 170428C00057000 C 04/28/17 57.0 4.45 6.60
AIG 170428C00057500 C 04/28/17 57.5 4.00 6.15
AIG 170428C00058000 C 04/28/17 58.0 3.55 5.70
AIG 170428C00058500 C 04/28/17 58.5 3.35 5.35
AIG 170428C00059000 C 04/28/17 59.0 2.75 4.80
AIG 170428C00059500 C 04/28/17 59.5 2.66 4.40
AIG 170428C00060000 C 04/28/17 60.0 2.40 2.64
AIG 170428C00060500 C 04/28/17 60.5 2.03 2.42
AIG 170428C00061000 C 04/28/17 61.0 1.66 1.90
AIG 170428C00061500 C 04/28/17 61.5 1.34 1.65
AIG 170428C00062000 C 04/28/17 62.0 1.20 1.38
AIG 170428C00062500 C 04/28/17 62.5 0.81 1.06
AIG 170428C00063000 C 04/28/17 63.0 0.62 0.92
AIG 170428C00063500 C 04/28/17 63.5 0.47 0.69
AIG 170428C00064000 C 04/28/17 64.0 0.33 0.55
AIG 170428C00064500 C 04/28/17 64.5 0.27 0.60
AIG 170428C00065000 C 04/28/17 65.0 0.18 0.48
AIG 170428C00065500 C 04/28/17 65.5 0.09 0.47
AIG 170428C00066000 C 04/28/17 66.0 0.10 0.37
AIG 170428C00066500 C 04/28/17 66.5 0.04 0.15
AIG 170428C00067000 C 04/28/17 67.0 0.03 0.13
AIG 170428C00067500 C 04/28/17 67.5 0.00 0.11
AIG 170428C00068000 C 04/28/17 68.0 0.00 0.10
AIG 170428C00068500 C 04/28/17 68.5 0.00 0.10
AIG 170428C00069000 C 04/28/17 69.0 0.00 0.10
AIG 170428C00069500 C 04/28/17 69.5 0.00 0.09
AIG 170428C00070000 C 04/28/17 70.0 0.00 0.09
AIG 170428C00070500 C 04/28/17 70.5 0.00 0.09
AIG 170428C00071000 C 04/28/17 71.0 0.00 0.09
AIG 170428C00071500 C 04/28/17 71.5 0.00 0.09
AIG 170428C00072000 C 04/28/17 72.0 0.00 0.09
AIG 170428C00072500 C 04/28/17 72.5 0.00 0.09
AIG 170428C00073000 C 04/28/17 73.0 0.00 0.09
AIG 170428C00073500 C 04/28/17 73.5 0.00 0.09
AIG 170428C00074000 C 04/28/17 74.0 0.00 0.08
AIG 170428C00075000 C 04/28/17 75.0 0.00 0.08
AIG 170428C00080000 C 04/28/17 80.0 0.00 0.08
AIG 170428C00085000 C 04/28/17 85.0 0.00 0.08
AIG 170428C00090000 C 04/28/17 90.0 0.00 0.08
AIG 170428P00048000 P 04/28/17 48.0 0.00 0.10
AIG 170428P00049000 P 04/28/17 49.0 0.00 0.11
AIG 170428P00050000 P 04/28/17 50.0 0.00 0.11
AIG 170428P00052500 P 04/28/17 52.5 0.01 0.28
AIG 170428P00055000 P 04/28/17 55.0 0.06 0.21
AIG 170428P00055500 P 04/28/17 55.5 0.02 0.23
AIG 170428P00056000 P 04/28/17 56.0 0.07 0.26
AIG 170428P00056500 P 04/28/17 56.5 0.09 0.30
AIG 170428P00057000 P 04/28/17 57.0 0.07 0.46
AIG 170428P00057500 P 04/28/17 57.5 0.12 0.43
AIG 170428P00058000 P 04/28/17 58.0 0.21 0.55
AIG 170428P00058500 P 04/28/17 58.5 0.27 0.48
AIG 170428P00059000 P 04/28/17 59.0 0.32 0.51
AIG 170428P00059500 P 04/28/17 59.5 0.45 0.65
AIG 170428P00060000 P 04/28/17 60.0 0.55 0.77
AIG 170428P00060500 P 04/28/17 60.5 0.67 0.93
AIG 170428P00061000 P 04/28/17 61.0 0.85 1.10
AIG 170428P00061500 P 04/28/17 61.5 1.01 1.25
AIG 170428P00062000 P 04/28/17 62.0 1.27 1.51
AIG 170428P00062500 P 04/28/17 62.5 1.50 1.74
AIG 170428P00063000 P 04/28/17 63.0 1.80 2.42
AIG 170428P00063500 P 04/28/17 63.5 2.10 2.93
AIG 170428P00064000 P 04/28/17 64.0 2.40 3.25
AIG 170428P00064500 P 04/28/17 64.5 2.40 3.70
AIG 170428P00065000 P 04/28/17 65.0 2.07 4.20
AIG 170428P00065500 P 04/28/17 65.5 3.35 4.55
AIG 170428P00066000 P 04/28/17 66.0 3.65 5.30
AIG 170428P00066500 P 04/28/17 66.5 3.10 6.45
AIG 170428P00067000 P 04/28/17 67.0 3.60 6.95
AIG 170428P00067500 P 04/28/17 67.5 4.50 7.45
AIG 170428P00068000 P 04/28/17 68.0 5.05 7.90
AIG 170428P00068500 P 04/28/17 68.5 5.40 8.10
AIG 170428P00069000 P 04/28/17 69.0 5.60 8.90
AIG 170428P00069500 P 04/28/17 69.5 6.00 9.40
AIG 170428P00070000 P 04/28/17 70.0 6.55 9.90
AIG 170428P00070500 P 04/28/17 70.5 7.40 10.40
AIG 170428P00071000 P 04/28/17 71.0 7.55 10.90
AIG 170428P00071500 P 04/28/17 71.5 8.10 11.50
AIG 170428P00072000 P 04/28/17 72.0 8.55 11.90
AIG 170428P00072500 P 04/28/17 72.5 9.05 12.40
AIG 170428P00073000 P 04/28/17 73.0 9.55 12.90
AIG 170428P00073500 P 04/28/17 73.5 10.05 13.40
AIG 170428P00074000 P 04/28/17 74.0 10.55 13.95
AIG 170428P00075000 P 04/28/17 75.0 11.35 15.00
AIG 170428P00080000 P 04/28/17 80.0 16.30 20.20
AIG 170428P00085000 P 04/28/17 85.0 21.35 25.10
AIG 170428P00090000 P 04/28/17 90.0 27.95 29.35
AIG 170505C00047000 C 05/05/17 47.0 13.50 16.55
AIG 170505C00048000 C 05/05/17 48.0 12.15 16.00
AIG 170505C00049000 C 05/05/17 49.0 11.20 15.05
AIG 170505C00050000 C 05/05/17 50.0 9.95 14.05
AIG 170505C00052500 C 05/05/17 52.5 7.90 11.60
AIG 170505C00054000 C 05/05/17 54.0 6.30 10.20
AIG 170505C00055000 C 05/05/17 55.0 5.25 9.30
AIG 170505C00055500 C 05/05/17 55.5 4.75 8.60
AIG 170505C00056000 C 05/05/17 56.0 4.35 8.15
AIG 170505C00056500 C 05/05/17 56.5 3.75 7.90
AIG 170505C00057000 C 05/05/17 57.0 3.30 7.25
AIG 170505C00057500 C 05/05/17 57.5 2.80 7.00
AIG 170505C00058000 C 05/05/17 58.0 2.45 6.40
AIG 170505C00058500 C 05/05/17 58.5 2.06 6.05
AIG 170505C00059000 C 05/05/17 59.0 1.86 5.60
AIG 170505C00059500 C 05/05/17 59.5 1.23 5.15
AIG 170505C00060000 C 05/05/17 60.0 1.25 4.75
AIG 170505C00060500 C 05/05/17 60.5 1.59 2.90
AIG 170505C00061000 C 05/05/17 61.0 1.73 2.59
AIG 170505C00061500 C 05/05/17 61.5 1.67 2.31
AIG 170505C00062000 C 05/05/17 62.0 1.42 2.04
AIG 170505C00062500 C 05/05/17 62.5 1.20 1.80
AIG 170505C00063000 C 05/05/17 63.0 0.99 1.63
AIG 170505C00063500 C 05/05/17 63.5 0.80 1.37
AIG 170505C00064000 C 05/05/17 64.0 0.64 1.19
AIG 170505C00064500 C 05/05/17 64.5 0.50 1.05
AIG 170505C00065000 C 05/05/17 65.0 0.39 0.91
AIG 170505C00065500 C 05/05/17 65.5 0.30 0.87
AIG 170505C00066000 C 05/05/17 66.0 0.00 1.92
AIG 170505C00066500 C 05/05/17 66.5 0.00 1.85
AIG 170505C00067000 C 05/05/17 67.0 0.00 1.83
AIG 170505C00067500 C 05/05/17 67.5 0.00 1.95
AIG 170505C00068000 C 05/05/17 68.0 0.00 1.75
AIG 170505C00068500 C 05/05/17 68.5 0.00 1.76
AIG 170505C00069000 C 05/05/17 69.0 0.00 1.76
AIG 170505C00069500 C 05/05/17 69.5 0.00 1.76
AIG 170505C00070000 C 05/05/17 70.0 0.00 2.12
AIG 170505C00070500 C 05/05/17 70.5 0.00 2.11
AIG 170505C00071000 C 05/05/17 71.0 0.00 1.76
AIG 170505C00071500 C 05/05/17 71.5 0.00 2.11
AIG 170505C00072000 C 05/05/17 72.0 0.00 1.76
AIG 170505C00072500 C 05/05/17 72.5 0.00 1.85
AIG 170505C00073000 C 05/05/17 73.0 0.00 1.76
AIG 170505C00073500 C 05/05/17 73.5 0.00 2.12
AIG 170505C00075000 C 05/05/17 75.0 0.00 2.12
AIG 170505C00080000 C 05/05/17 80.0 0.00 2.12
AIG 170505C00085000 C 05/05/17 85.0 0.00 0.70
AIG 170505P00047000 P 05/05/17 47.0 0.00 0.78
AIG 170505P00048000 P 05/05/17 48.0 0.00 0.81
AIG 170505P00049000 P 05/05/17 49.0 0.00 0.86
AIG 170505P00050000 P 05/05/17 50.0 0.00 1.16
AIG 170505P00052500 P 05/05/17 52.5 0.00 1.20
AIG 170505P00054000 P 05/05/17 54.0 0.00 1.89
AIG 170505P00055000 P 05/05/17 55.0 0.00 0.77
AIG 170505P00055500 P 05/05/17 55.5 0.15 1.96
AIG 170505P00056000 P 05/05/17 56.0 0.00 1.98
AIG 170505P00056500 P 05/05/17 56.5 0.16 2.03
AIG 170505P00057000 P 05/05/17 57.0 0.29 2.07
AIG 170505P00057500 P 05/05/17 57.5 0.34 0.78
AIG 170505P00058000 P 05/05/17 58.0 0.40 1.32
AIG 170505P00058500 P 05/05/17 58.5 0.48 0.94
AIG 170505P00059000 P 05/05/17 59.0 0.57 1.07
AIG 170505P00059500 P 05/05/17 59.5 0.68 1.20
AIG 170505P00060000 P 05/05/17 60.0 0.81 1.36
AIG 170505P00060500 P 05/05/17 60.5 0.96 1.53
AIG 170505P00061000 P 05/05/17 61.0 1.13 1.72
AIG 170505P00061500 P 05/05/17 61.5 1.33 1.94
AIG 170505P00062000 P 05/05/17 62.0 1.56 2.15
AIG 170505P00062500 P 05/05/17 62.5 1.77 2.40
AIG 170505P00063000 P 05/05/17 63.0 2.08 2.73
AIG 170505P00063500 P 05/05/17 63.5 1.04 4.10
AIG 170505P00064000 P 05/05/17 64.0 1.35 4.50
AIG 170505P00064500 P 05/05/17 64.5 1.38 5.30
AIG 170505P00065000 P 05/05/17 65.0 1.73 5.65
AIG 170505P00065500 P 05/05/17 65.5 2.08 6.00
AIG 170505P00066000 P 05/05/17 66.0 2.64 6.55
AIG 170505P00066500 P 05/05/17 66.5 3.05 7.00
AIG 170505P00067000 P 05/05/17 67.0 3.50 7.45
AIG 170505P00067500 P 05/05/17 67.5 3.75 7.80
AIG 170505P00068000 P 05/05/17 68.0 4.45 8.25
AIG 170505P00068500 P 05/05/17 68.5 4.75 8.75
AIG 170505P00069000 P 05/05/17 69.0 5.15 9.25
AIG 170505P00069500 P 05/05/17 69.5 5.65 9.75
AIG 170505P00070000 P 05/05/17 70.0 6.20 10.25
AIG 170505P00070500 P 05/05/17 70.5 6.80 10.75
AIG 170505P00071000 P 05/05/17 71.0 7.25 11.25
AIG 170505P00071500 P 05/05/17 71.5 7.80 11.75
AIG 170505P00072000 P 05/05/17 72.0 8.30 12.25
AIG 170505P00072500 P 05/05/17 72.5 8.75 12.75
AIG 170505P00073000 P 05/05/17 73.0 9.25 13.25
AIG 170505P00073500 P 05/05/17 73.5 9.75 13.75
AIG 170505P00075000 P 05/05/17 75.0 11.25 15.25
AIG 170505P00080000 P 05/05/17 80.0 16.30 20.25
AIG 170505P00085000 P 05/05/17 85.0 21.60 25.25
AIG 170519C00030000 C 05/19/17 30.0 31.20 32.25
AIG 170519C00035000 C 05/19/17 35.0 25.15 28.15
AIG 170519C00040000 C 05/19/17 40.0 20.15 23.20
AIG 170519C00045000 C 05/19/17 45.0 16.15 17.15
AIG 170519C00050000 C 05/19/17 50.0 11.50 12.25
AIG 170519C00052500 C 05/19/17 52.5 8.95 9.70
AIG 170519C00055000 C 05/19/17 55.0 6.70 7.35
AIG 170519C00057500 C 05/19/17 57.5 5.00 5.05
AIG 170519C00060000 C 05/19/17 60.0 3.10 3.15
AIG 170519C00062500 C 05/19/17 62.5 1.64 1.65
AIG 170519C00065000 C 05/19/17 65.0 0.69 0.71
AIG 170519C00067500 C 05/19/17 67.5 0.25 0.26
AIG 170519C00070000 C 05/19/17 70.0 0.09 0.10
AIG 170519C00072500 C 05/19/17 72.5 0.04 0.05
AIG 170519C00075000 C 05/19/17 75.0 0.01 0.05
AIG 170519C00080000 C 05/19/17 80.0 0.00 0.04
AIG 170519P00030000 P 05/19/17 30.0 0.00 0.03
AIG 170519P00035000 P 05/19/17 35.0 0.00 0.03
AIG 170519P00040000 P 05/19/17 40.0 0.00 0.04
AIG 170519P00045000 P 05/19/17 45.0 0.03 0.05
AIG 170519P00050000 P 05/19/17 50.0 0.09 0.10
AIG 170519P00052500 P 05/19/17 52.5 0.17 0.18
AIG 170519P00055000 P 05/19/17 55.0 0.32 0.33
AIG 170519P00057500 P 05/19/17 57.5 0.62 0.64
AIG 170519P00060000 P 05/19/17 60.0 1.21 1.22
AIG 170519P00062500 P 05/19/17 62.5 2.22 2.24
AIG 170519P00065000 P 05/19/17 65.0 3.75 3.80
AIG 170519P00067500 P 05/19/17 67.5 5.75 6.50
AIG 170519P00070000 P 05/19/17 70.0 7.95 8.35
AIG 170519P00072500 P 05/19/17 72.5 10.55 11.30
AIG 170519P00075000 P 05/19/17 75.0 11.65 14.90
AIG 170519P00080000 P 05/19/17 80.0 18.05 18.75
AIG 170616C00025000 C 06/16/17 25.0 36.30 37.35
AIG 170616C00030000 C 06/16/17 30.0 29.80 32.05
AIG 170616C00035000 C 06/16/17 35.0 24.95 28.25
AIG 170616C00040000 C 06/16/17 40.0 21.30 22.20
AIG 170616C00045000 C 06/16/17 45.0 16.40 17.30
AIG 170616C00050000 C 06/16/17 50.0 10.05 13.50
AIG 170616C00052500 C 06/16/17 52.5 9.10 9.85
AIG 170616C00055000 C 06/16/17 55.0 6.90 7.65
AIG 170616C00057500 C 06/16/17 57.5 5.25 5.45
AIG 170616C00060000 C 06/16/17 60.0 3.40 3.45
AIG 170616C00062500 C 06/16/17 62.5 1.96 1.98
AIG 170616C00065000 C 06/16/17 65.0 0.98 0.99
AIG 170616C00067500 C 06/16/17 67.5 0.44 0.45
AIG 170616C00070000 C 06/16/17 70.0 0.19 0.20
AIG 170616C00072500 C 06/16/17 72.5 0.09 0.10
AIG 170616C00075000 C 06/16/17 75.0 0.04 0.05
AIG 170616C00080000 C 06/16/17 80.0 0.00 0.05
AIG 170616P00025000 P 06/16/17 25.0 0.00 0.03
AIG 170616P00030000 P 06/16/17 30.0 0.00 0.03
AIG 170616P00035000 P 06/16/17 35.0 0.00 0.03
AIG 170616P00040000 P 06/16/17 40.0 0.00 0.05
AIG 170616P00045000 P 06/16/17 45.0 0.08 0.09
AIG 170616P00050000 P 06/16/17 50.0 0.20 0.21
AIG 170616P00052500 P 06/16/17 52.5 0.31 0.33
AIG 170616P00055000 P 06/16/17 55.0 0.54 0.56
AIG 170616P00057500 P 06/16/17 57.5 0.95 0.96
AIG 170616P00060000 P 06/16/17 60.0 1.64 1.67
AIG 170616P00062500 P 06/16/17 62.5 2.73 2.77
AIG 170616P00065000 P 06/16/17 65.0 4.25 4.35
AIG 170616P00067500 P 06/16/17 67.5 6.20 6.95
AIG 170616P00070000 P 06/16/17 70.0 8.40 9.15
AIG 170616P00072500 P 06/16/17 72.5 10.70 11.60
AIG 170616P00075000 P 06/16/17 75.0 13.10 14.10
AIG 170616P00080000 P 06/16/17 80.0 17.90 18.90
AIG 170818C00035000 C 08/18/17 35.0 26.20 27.35
AIG 170818C00040000 C 08/18/17 40.0 20.20 23.45
AIG 170818C00045000 C 08/18/17 45.0 16.30 17.35
AIG 170818C00050000 C 08/18/17 50.0 11.50 12.45
AIG 170818C00055000 C 08/18/17 55.0 7.20 8.10
AIG 170818C00057500 C 08/18/17 57.5 5.20 6.05
AIG 170818C00060000 C 08/18/17 60.0 4.15 4.30
AIG 170818C00062500 C 08/18/17 62.5 2.81 2.90
AIG 170818C00065000 C 08/18/17 65.0 1.74 1.81
AIG 170818C00067500 C 08/18/17 67.5 1.01 1.08
AIG 170818C00070000 C 08/18/17 70.0 0.55 0.60
AIG 170818C00072500 C 08/18/17 72.5 0.28 0.34
AIG 170818C00075000 C 08/18/17 75.0 0.13 0.19
AIG 170818C00080000 C 08/18/17 80.0 0.01 0.08
AIG 170818C00085000 C 08/18/17 85.0 0.00 0.05
AIG 170818C00090000 C 08/18/17 90.0 0.00 0.04
AIG 170818P00035000 P 08/18/17 35.0 0.02 0.08
AIG 170818P00040000 P 08/18/17 40.0 0.09 0.16
AIG 170818P00045000 P 08/18/17 45.0 0.21 0.28
AIG 170818P00050000 P 08/18/17 50.0 0.48 0.54
AIG 170818P00055000 P 08/18/17 55.0 1.08 1.15
AIG 170818P00057500 P 08/18/17 57.5 1.64 1.71
AIG 170818P00060000 P 08/18/17 60.0 2.45 2.52
AIG 170818P00062500 P 08/18/17 62.5 3.55 3.65
AIG 170818P00065000 P 08/18/17 65.0 5.00 5.10
AIG 170818P00067500 P 08/18/17 67.5 6.75 6.85
AIG 170818P00070000 P 08/18/17 70.0 8.70 9.50
AIG 170818P00072500 P 08/18/17 72.5 10.80 11.80
AIG 170818P00075000 P 08/18/17 75.0 13.25 14.10
AIG 170818P00080000 P 08/18/17 80.0 16.85 20.05
AIG 170818P00085000 P 08/18/17 85.0 21.80 25.05
AIG 170818P00090000 P 08/18/17 90.0 28.00 29.00
AIG 171117C00040000 C 11/17/17 40.0 21.35 22.30
AIG 171117C00045000 C 11/17/17 45.0 16.45 17.60
AIG 171117C00050000 C 11/17/17 50.0 11.80 12.95
AIG 171117C00052500 C 11/17/17 52.5 9.80 10.80
AIG 171117C00055000 C 11/17/17 55.0 7.80 8.85
AIG 171117C00057500 C 11/17/17 57.5 6.65 6.95
AIG 171117C00060000 C 11/17/17 60.0 5.15 5.25
AIG 171117C00062500 C 11/17/17 62.5 3.80 3.90
AIG 171117C00065000 C 11/17/17 65.0 2.69 2.79
AIG 171117C00067500 C 11/17/17 67.5 1.84 1.92
AIG 171117C00070000 C 11/17/17 70.0 1.22 1.30
AIG 171117C00075000 C 11/17/17 75.0 0.48 0.55
AIG 171117C00080000 C 11/17/17 80.0 0.17 0.24
AIG 171117P00040000 P 11/17/17 40.0 0.32 0.39
AIG 171117P00045000 P 11/17/17 45.0 0.58 0.64
AIG 171117P00050000 P 11/17/17 50.0 1.05 1.14
AIG 171117P00052500 P 11/17/17 52.5 1.44 1.53
AIG 171117P00055000 P 11/17/17 55.0 1.96 2.05
AIG 171117P00057500 P 11/17/17 57.5 2.66 2.75
AIG 171117P00060000 P 11/17/17 60.0 3.55 3.70
AIG 171117P00062500 P 11/17/17 62.5 4.70 4.85
AIG 171117P00065000 P 11/17/17 65.0 6.10 6.25
AIG 171117P00067500 P 11/17/17 67.5 7.75 7.90
AIG 171117P00070000 P 11/17/17 70.0 9.60 9.75
AIG 171117P00075000 P 11/17/17 75.0 13.75 14.85
AIG 171117P00080000 P 11/17/17 80.0 18.10 19.55
AIG 180119C00015000 C 01/19/18 15.0 44.50 49.00
AIG 180119C00018000 C 01/19/18 18.0 41.50 46.00
AIG 180119C00020000 C 01/19/18 20.0 39.30 44.00
AIG 180119C00023000 C 01/19/18 23.0 36.50 41.00
AIG 180119C00025000 C 01/19/18 25.0 34.50 39.00
AIG 180119C00030000 C 01/19/18 30.0 30.95 32.40
AIG 180119C00035000 C 01/19/18 35.0 26.25 27.55
AIG 180119C00040000 C 01/19/18 40.0 21.30 22.70
AIG 180119C00045000 C 01/19/18 45.0 16.50 17.50
AIG 180119C00050000 C 01/19/18 50.0 12.05 13.15
AIG 180119C00052500 C 01/19/18 52.5 10.50 11.00
AIG 180119C00055000 C 01/19/18 55.0 8.90 9.20
AIG 180119C00057500 C 01/19/18 57.5 7.15 7.30
AIG 180119C00060000 C 01/19/18 60.0 5.60 5.70
AIG 180119C00062500 C 01/19/18 62.5 4.30 4.40
AIG 180119C00065000 C 01/19/18 65.0 3.15 3.25
AIG 180119C00067500 C 01/19/18 67.5 2.30 2.37
AIG 180119C00070000 C 01/19/18 70.0 1.61 1.69
AIG 180119C00072500 C 01/19/18 72.5 1.10 1.17
AIG 180119C00075000 C 01/19/18 75.0 0.74 0.81
AIG 180119C00080000 C 01/19/18 80.0 0.31 0.38
AIG 180119C00085000 C 01/19/18 85.0 0.12 0.19
AIG 180119C00090000 C 01/19/18 90.0 0.03 0.11
AIG 180119C00095000 C 01/19/18 95.0 0.00 0.07
AIG 180119C00100000 C 01/19/18 100.0 0.00 0.05
AIG 180119P00015000 P 01/19/18 15.0 0.00 0.06
AIG 180119P00018000 P 01/19/18 18.0 0.01 0.07
AIG 180119P00020000 P 01/19/18 20.0 0.02 0.08
AIG 180119P00023000 P 01/19/18 23.0 0.05 0.11
AIG 180119P00025000 P 01/19/18 25.0 0.07 0.14
AIG 180119P00030000 P 01/19/18 30.0 0.16 0.22
AIG 180119P00035000 P 01/19/18 35.0 0.29 0.35
AIG 180119P00040000 P 01/19/18 40.0 0.50 0.58
AIG 180119P00045000 P 01/19/18 45.0 0.85 0.93
AIG 180119P00050000 P 01/19/18 50.0 1.45 1.49
AIG 180119P00052500 P 01/19/18 52.5 1.92 1.95
AIG 180119P00055000 P 01/19/18 55.0 2.50 2.56
AIG 180119P00057500 P 01/19/18 57.5 3.25 3.35
AIG 180119P00060000 P 01/19/18 60.0 4.20 4.30
AIG 180119P00062500 P 01/19/18 62.5 5.35 5.45
AIG 180119P00065000 P 01/19/18 65.0 6.75 6.85
AIG 180119P00067500 P 01/19/18 67.5 8.35 8.45
AIG 180119P00070000 P 01/19/18 70.0 10.15 10.30
AIG 180119P00072500 P 01/19/18 72.5 11.95 13.20
AIG 180119P00075000 P 01/19/18 75.0 14.05 14.50
AIG 180119P00080000 P 01/19/18 80.0 18.55 19.95
AIG 180119P00085000 P 01/19/18 85.0 21.50 26.00
AIG 180119P00090000 P 01/19/18 90.0 27.15 29.40
AIG 180119P00095000 P 01/19/18 95.0 32.15 34.30
AIG 180119P00100000 P 01/19/18 100.0 37.25 39.15
AIG 190118C00020000 C 01/18/19 20.0 39.50 44.00
AIG 190118C00025000 C 01/18/19 25.0 34.50 39.00
AIG 190118C00030000 C 01/18/19 30.0 30.90 32.25
AIG 190118C00035000 C 01/18/19 35.0 26.20 27.75
AIG 190118C00040000 C 01/18/19 40.0 21.35 23.15
AIG 190118C00045000 C 01/18/19 45.0 17.50 18.25
AIG 190118C00050000 C 01/18/19 50.0 12.90 14.90
AIG 190118C00052500 C 01/18/19 52.5 11.00 13.20
AIG 190118C00055000 C 01/18/19 55.0 9.75 11.30
AIG 190118C00057500 C 01/18/19 57.5 8.20 9.75
AIG 190118C00060000 C 01/18/19 60.0 6.85 8.25
AIG 190118C00062500 C 01/18/19 62.5 6.05 7.05
AIG 190118C00065000 C 01/18/19 65.0 4.70 5.95
AIG 190118C00067500 C 01/18/19 67.5 4.10 4.85
AIG 190118C00070000 C 01/18/19 70.0 3.05 4.05
AIG 190118C00072500 C 01/18/19 72.5 2.35 3.40
AIG 190118C00075000 C 01/18/19 75.0 2.01 2.80
AIG 190118C00080000 C 01/18/19 80.0 1.50 1.85
AIG 190118C00085000 C 01/18/19 85.0 0.81 1.24
AIG 190118C00090000 C 01/18/19 90.0 0.37 0.89
AIG 190118C00095000 C 01/18/19 95.0 0.14 0.67
AIG 190118C00100000 C 01/18/19 100.0 0.05 0.53
AIG 190118C00105000 C 01/18/19 105.0 0.15 0.46
AIG 190118P00020000 P 01/18/19 20.0 0.06 0.55
AIG 190118P00025000 P 01/18/19 25.0 0.23 0.72
AIG 190118P00030000 P 01/18/19 30.0 0.50 0.97
AIG 190118P00035000 P 01/18/19 35.0 0.84 1.35
AIG 190118P00040000 P 01/18/19 40.0 1.45 1.86
AIG 190118P00045000 P 01/18/19 45.0 2.07 2.45
AIG 190118P00050000 P 01/18/19 50.0 3.15 3.55
AIG 190118P00052500 P 01/18/19 52.5 3.85 4.55
AIG 190118P00055000 P 01/18/19 55.0 4.70 5.20
AIG 190118P00057500 P 01/18/19 57.5 5.65 6.70
AIG 190118P00060000 P 01/18/19 60.0 6.50 7.15
AIG 190118P00062500 P 01/18/19 62.5 7.90 8.95
AIG 190118P00065000 P 01/18/19 65.0 9.20 10.55
AIG 190118P00067500 P 01/18/19 67.5 10.90 12.25
AIG 190118P00070000 P 01/18/19 70.0 11.90 13.50
AIG 190118P00072500 P 01/18/19 72.5 13.80 15.75
AIG 190118P00075000 P 01/18/19 75.0 15.45 17.70
AIG 190118P00080000 P 01/18/19 80.0 19.45 21.75
AIG 190118P00085000 P 01/18/19 85.0 23.80 26.10
AIG 190118P00090000 P 01/18/19 90.0 28.40 30.60
AIG 190118P00095000 P 01/18/19 95.0 32.00 35.75
AIG 190118P00100000 P 01/18/19 100.0 37.60 39.65
AIG 190118P00105000 P 01/18/19 105.0 41.20 45.80

OPRA data is delayed 15 minutes.