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 (2014-08-15)Premium Content

American International Group Inc (AIG)
As of Oct 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AIG 141018C00043000 C 10/18/14 43.0 7.50 8.05
AIG 141018C00044000 C 10/18/14 44.0 6.25 7.05
AIG 141018C00044500 C 10/18/14 44.5 5.75 6.55
AIG 141018C00045000 C 10/18/14 45.0 5.25 6.05
AIG 141018C00045500 C 10/18/14 45.5 5.00 5.55
AIG 141018C00046000 C 10/18/14 46.0 4.50 5.05
AIG 141018C00046500 C 10/18/14 46.5 3.75 4.55
AIG 141018C00047000 C 10/18/14 47.0 3.25 4.05
AIG 141018C00047500 C 10/18/14 47.5 2.73 3.50
AIG 141018C00048000 C 10/18/14 48.0 2.47 3.10
AIG 141018C00048500 C 10/18/14 48.5 1.98 2.53
AIG 141018C00049000 C 10/18/14 49.0 1.47 2.03
AIG 141018C00049500 C 10/18/14 49.5 1.07 1.50
AIG 141018C00050000 C 10/18/14 50.0 0.62 0.95
AIG 141018C00050500 C 10/18/14 50.5 0.21 0.42
AIG 141018C00051000 C 10/18/14 51.0 0.00 0.02
AIG 141018C00051500 C 10/18/14 51.5 0.00 0.04
AIG 141018C00052000 C 10/18/14 52.0 0.00 0.02
AIG 141018C00052500 C 10/18/14 52.5 0.00 0.01
AIG 141018C00053000 C 10/18/14 53.0 0.00 0.09
AIG 141018C00053500 C 10/18/14 53.5 0.00 0.04
AIG 141018C00054000 C 10/18/14 54.0 0.00 0.05
AIG 141018C00054500 C 10/18/14 54.5 0.00 0.01
AIG 141018C00055000 C 10/18/14 55.0 0.00 0.01
AIG 141018C00055500 C 10/18/14 55.5 0.00 0.05
AIG 141018C00056000 C 10/18/14 56.0 0.00 0.09
AIG 141018C00056500 C 10/18/14 56.5 0.00 0.09
AIG 141018C00057000 C 10/18/14 57.0 0.00 0.09
AIG 141018C00057500 C 10/18/14 57.5 0.00 0.09
AIG 141018C00058000 C 10/18/14 58.0 0.00 0.09
AIG 141018C00058500 C 10/18/14 58.5 0.00 0.09
AIG 141018C00059000 C 10/18/14 59.0 0.00 0.09
AIG 141018C00059500 C 10/18/14 59.5 0.00 0.09
AIG 141018C00060000 C 10/18/14 60.0 0.00 0.04
AIG 141018C00060500 C 10/18/14 60.5 0.00 0.09
AIG 141018C00061000 C 10/18/14 61.0 0.00 0.09
AIG 141018C00061500 C 10/18/14 61.5 0.00 0.09
AIG 141018C00062000 C 10/18/14 62.0 0.00 0.09
AIG 141018C00062500 C 10/18/14 62.5 0.00 0.09
AIG 141018C00063000 C 10/18/14 63.0 0.00 0.09
AIG 141018C00063500 C 10/18/14 63.5 0.00 0.09
AIG 141018C00065000 C 10/18/14 65.0 0.00 0.09
AIG 141018C00070000 C 10/18/14 70.0 0.00 0.09
AIG 141018P00043000 P 10/18/14 43.0 0.00 0.09
AIG 141018P00044000 P 10/18/14 44.0 0.00 0.09
AIG 141018P00044500 P 10/18/14 44.5 0.00 0.09
AIG 141018P00045000 P 10/18/14 45.0 0.00 0.04
AIG 141018P00045500 P 10/18/14 45.5 0.00 0.09
AIG 141018P00046000 P 10/18/14 46.0 0.00 0.09
AIG 141018P00046500 P 10/18/14 46.5 0.00 0.05
AIG 141018P00047000 P 10/18/14 47.0 0.00 0.09
AIG 141018P00047500 P 10/18/14 47.5 0.00 0.09
AIG 141018P00048000 P 10/18/14 48.0 0.00 0.06
AIG 141018P00048500 P 10/18/14 48.5 0.00 0.09
AIG 141018P00049000 P 10/18/14 49.0 0.00 0.03
AIG 141018P00049500 P 10/18/14 49.5 0.00 0.09
AIG 141018P00050000 P 10/18/14 50.0 0.00 0.03
AIG 141018P00050500 P 10/18/14 50.5 0.00 0.10
AIG 141018P00051000 P 10/18/14 51.0 0.06 0.32
AIG 141018P00051500 P 10/18/14 51.5 0.49 0.92
AIG 141018P00052000 P 10/18/14 52.0 0.98 1.73
AIG 141018P00052500 P 10/18/14 52.5 1.48 1.92
AIG 141018P00053000 P 10/18/14 53.0 1.97 2.45
AIG 141018P00053500 P 10/18/14 53.5 2.47 2.95
AIG 141018P00054000 P 10/18/14 54.0 3.00 3.35
AIG 141018P00054500 P 10/18/14 54.5 3.45 3.95
AIG 141018P00055000 P 10/18/14 55.0 4.00 4.30
AIG 141018P00055500 P 10/18/14 55.5 4.45 4.90
AIG 141018P00056000 P 10/18/14 56.0 4.90 5.35
AIG 141018P00056500 P 10/18/14 56.5 5.45 5.85
AIG 141018P00057000 P 10/18/14 57.0 5.95 6.35
AIG 141018P00057500 P 10/18/14 57.5 6.45 6.90
AIG 141018P00058000 P 10/18/14 58.0 6.80 7.75
AIG 141018P00058500 P 10/18/14 58.5 7.45 7.95
AIG 141018P00059000 P 10/18/14 59.0 7.95 8.45
AIG 141018P00059500 P 10/18/14 59.5 8.45 8.95
AIG 141018P00060000 P 10/18/14 60.0 8.95 9.50
AIG 141018P00060500 P 10/18/14 60.5 9.35 9.85
AIG 141018P00061000 P 10/18/14 61.0 9.85 10.35
AIG 141018P00061500 P 10/18/14 61.5 10.40 10.85
AIG 141018P00062000 P 10/18/14 62.0 10.25 11.35
AIG 141018P00062500 P 10/18/14 62.5 10.05 11.90
AIG 141018P00063000 P 10/18/14 63.0 10.60 12.65
AIG 141018P00063500 P 10/18/14 63.5 11.00 12.90
AIG 141018P00065000 P 10/18/14 65.0 13.10 14.40
AIG 141018P00070000 P 10/18/14 70.0 17.65 19.65
AIG 141024C00035000 C 10/24/14 35.0 15.25 16.05
AIG 141024C00036000 C 10/24/14 36.0 14.30 15.05
AIG 141024C00037000 C 10/24/14 37.0 13.25 14.20
AIG 141024C00038000 C 10/24/14 38.0 12.30 13.05
AIG 141024C00039000 C 10/24/14 39.0 11.30 12.05
AIG 141024C00040000 C 10/24/14 40.0 10.30 11.05
AIG 141024C00041000 C 10/24/14 41.0 9.30 10.05
AIG 141024C00042000 C 10/24/14 42.0 8.30 9.10
AIG 141024C00042500 C 10/24/14 42.5 7.80 8.60
AIG 141024C00043000 C 10/24/14 43.0 7.25 8.15
AIG 141024C00043500 C 10/24/14 43.5 6.85 7.60
AIG 141024C00044000 C 10/24/14 44.0 6.35 7.10
AIG 141024C00044500 C 10/24/14 44.5 5.80 6.60
AIG 141024C00045000 C 10/24/14 45.0 5.30 6.10
AIG 141024C00045500 C 10/24/14 45.5 4.85 5.60
AIG 141024C00046000 C 10/24/14 46.0 4.35 5.10
AIG 141024C00046500 C 10/24/14 46.5 4.25 4.60
AIG 141024C00047000 C 10/24/14 47.0 3.35 4.15
AIG 141024C00047500 C 10/24/14 47.5 3.20 3.60
AIG 141024C00048000 C 10/24/14 48.0 2.46 3.15
AIG 141024C00048500 C 10/24/14 48.5 2.21 2.68
AIG 141024C00049000 C 10/24/14 49.0 1.93 2.22
AIG 141024C00049500 C 10/24/14 49.5 1.50 1.62
AIG 141024C00050000 C 10/24/14 50.0 1.12 1.37
AIG 141024C00050500 C 10/24/14 50.5 0.79 0.86
AIG 141024C00051000 C 10/24/14 51.0 0.51 0.59
AIG 141024C00051500 C 10/24/14 51.5 0.34 0.37
AIG 141024C00052000 C 10/24/14 52.0 0.19 0.22
AIG 141024C00052500 C 10/24/14 52.5 0.06 0.15
AIG 141024C00053000 C 10/24/14 53.0 0.04 0.09
AIG 141024C00053500 C 10/24/14 53.5 0.01 0.10
AIG 141024C00054000 C 10/24/14 54.0 0.01 0.05
AIG 141024C00054500 C 10/24/14 54.5 0.00 0.08
AIG 141024C00055000 C 10/24/14 55.0 0.00 0.08
AIG 141024C00055500 C 10/24/14 55.5 0.00 0.08
AIG 141024C00056000 C 10/24/14 56.0 0.00 0.07
AIG 141024C00056500 C 10/24/14 56.5 0.00 0.07
AIG 141024C00057000 C 10/24/14 57.0 0.00 0.06
AIG 141024C00057500 C 10/24/14 57.5 0.00 0.05
AIG 141024C00058000 C 10/24/14 58.0 0.00 0.05
AIG 141024C00058500 C 10/24/14 58.5 0.00 0.06
AIG 141024C00059000 C 10/24/14 59.0 0.00 0.05
AIG 141024C00059500 C 10/24/14 59.5 0.00 0.09
AIG 141024C00060000 C 10/24/14 60.0 0.00 0.09
AIG 141024C00060500 C 10/24/14 60.5 0.00 0.09
AIG 141024C00061000 C 10/24/14 61.0 0.00 0.09
AIG 141024C00061500 C 10/24/14 61.5 0.00 0.09
AIG 141024C00062000 C 10/24/14 62.0 0.00 0.09
AIG 141024C00062500 C 10/24/14 62.5 0.00 0.09
AIG 141024C00063000 C 10/24/14 63.0 0.00 0.09
AIG 141024C00064000 C 10/24/14 64.0 0.00 0.09
AIG 141024C00065000 C 10/24/14 65.0 0.00 0.09
AIG 141024C00067500 C 10/24/14 67.5 0.00 0.09
AIG 141024C00070000 C 10/24/14 70.0 0.00 0.09
AIG 141024P00035000 P 10/24/14 35.0 0.00 0.10
AIG 141024P00036000 P 10/24/14 36.0 0.00 0.11
AIG 141024P00037000 P 10/24/14 37.0 0.01 0.11
AIG 141024P00038000 P 10/24/14 38.0 0.01 0.08
AIG 141024P00039000 P 10/24/14 39.0 0.02 0.10
AIG 141024P00040000 P 10/24/14 40.0 0.02 0.10
AIG 141024P00041000 P 10/24/14 41.0 0.03 0.12
AIG 141024P00042000 P 10/24/14 42.0 0.03 0.12
AIG 141024P00042500 P 10/24/14 42.5 0.03 0.13
AIG 141024P00043000 P 10/24/14 43.0 0.03 0.13
AIG 141024P00043500 P 10/24/14 43.5 0.04 0.13
AIG 141024P00044000 P 10/24/14 44.0 0.04 0.13
AIG 141024P00044500 P 10/24/14 44.5 0.04 0.13
AIG 141024P00045000 P 10/24/14 45.0 0.05 0.14
AIG 141024P00045500 P 10/24/14 45.5 0.05 0.15
AIG 141024P00046000 P 10/24/14 46.0 0.06 0.14
AIG 141024P00046500 P 10/24/14 46.5 0.07 0.14
AIG 141024P00047000 P 10/24/14 47.0 0.08 0.19
AIG 141024P00047500 P 10/24/14 47.5 0.09 0.18
AIG 141024P00048000 P 10/24/14 48.0 0.11 0.26
AIG 141024P00048500 P 10/24/14 48.5 0.12 0.19
AIG 141024P00049000 P 10/24/14 49.0 0.18 0.23
AIG 141024P00049500 P 10/24/14 49.5 0.27 0.31
AIG 141024P00050000 P 10/24/14 50.0 0.40 0.43
AIG 141024P00050500 P 10/24/14 50.5 0.56 0.60
AIG 141024P00051000 P 10/24/14 51.0 0.76 0.86
AIG 141024P00051500 P 10/24/14 51.5 1.03 1.15
AIG 141024P00052000 P 10/24/14 52.0 1.29 1.86
AIG 141024P00052500 P 10/24/14 52.5 1.60 2.14
AIG 141024P00053000 P 10/24/14 53.0 2.04 2.77
AIG 141024P00053500 P 10/24/14 53.5 2.52 3.25
AIG 141024P00054000 P 10/24/14 54.0 3.00 3.80
AIG 141024P00054500 P 10/24/14 54.5 3.50 4.25
AIG 141024P00055000 P 10/24/14 55.0 3.95 4.75
AIG 141024P00055500 P 10/24/14 55.5 4.45 5.30
AIG 141024P00056000 P 10/24/14 56.0 4.70 5.80
AIG 141024P00056500 P 10/24/14 56.5 5.45 6.35
AIG 141024P00057000 P 10/24/14 57.0 5.90 6.60
AIG 141024P00057500 P 10/24/14 57.5 6.40 7.10
AIG 141024P00058000 P 10/24/14 58.0 6.85 7.60
AIG 141024P00058500 P 10/24/14 58.5 7.30 8.10
AIG 141024P00059000 P 10/24/14 59.0 7.50 8.60
AIG 141024P00059500 P 10/24/14 59.5 8.30 9.10
AIG 141024P00060000 P 10/24/14 60.0 8.95 9.60
AIG 141024P00060500 P 10/24/14 60.5 9.05 10.15
AIG 141024P00061000 P 10/24/14 61.0 9.55 10.50
AIG 141024P00061500 P 10/24/14 61.5 10.40 11.35
AIG 141024P00062000 P 10/24/14 62.0 10.90 11.85
AIG 141024P00062500 P 10/24/14 62.5 11.40 12.35
AIG 141024P00063000 P 10/24/14 63.0 11.90 12.85
AIG 141024P00064000 P 10/24/14 64.0 12.90 13.85
AIG 141024P00065000 P 10/24/14 65.0 13.00 14.55
AIG 141024P00067500 P 10/24/14 67.5 16.40 17.35
AIG 141024P00070000 P 10/24/14 70.0 17.35 19.55
AIG 141031C00045000 C 10/31/14 45.0 5.40 6.15
AIG 141031C00045500 C 10/31/14 45.5 4.95 5.70
AIG 141031C00046000 C 10/31/14 46.0 4.45 5.20
AIG 141031C00046500 C 10/31/14 46.5 3.95 4.75
AIG 141031C00047000 C 10/31/14 47.0 3.60 4.25
AIG 141031C00047500 C 10/31/14 47.5 3.10 3.80
AIG 141031C00048000 C 10/31/14 48.0 2.67 3.35
AIG 141031C00048500 C 10/31/14 48.5 2.28 2.84
AIG 141031C00049000 C 10/31/14 49.0 2.09 2.31
AIG 141031C00049500 C 10/31/14 49.5 1.82 1.94
AIG 141031C00050000 C 10/31/14 50.0 1.47 1.58
AIG 141031C00050500 C 10/31/14 50.5 1.16 1.27
AIG 141031C00051000 C 10/31/14 51.0 0.89 1.00
AIG 141031C00051500 C 10/31/14 51.5 0.66 0.76
AIG 141031C00052000 C 10/31/14 52.0 0.48 0.53
AIG 141031C00052500 C 10/31/14 52.5 0.31 0.40
AIG 141031C00053000 C 10/31/14 53.0 0.11 0.28
AIG 141031C00053500 C 10/31/14 53.5 0.09 0.20
AIG 141031C00054000 C 10/31/14 54.0 0.08 0.13
AIG 141031C00054500 C 10/31/14 54.5 0.05 0.11
AIG 141031C00055000 C 10/31/14 55.0 0.03 0.08
AIG 141031C00055500 C 10/31/14 55.5 0.01 0.07
AIG 141031C00056000 C 10/31/14 56.0 0.00 0.07
AIG 141031C00056500 C 10/31/14 56.5 0.00 0.05
AIG 141031C00057000 C 10/31/14 57.0 0.00 0.05
AIG 141031C00057500 C 10/31/14 57.5 0.00 0.06
AIG 141031C00058000 C 10/31/14 58.0 0.00 0.05
AIG 141031C00058500 C 10/31/14 58.5 0.00 0.05
AIG 141031C00059000 C 10/31/14 59.0 0.00 0.05
AIG 141031C00059500 C 10/31/14 59.5 0.00 0.09
AIG 141031C00060000 C 10/31/14 60.0 0.00 0.09
AIG 141031C00060500 C 10/31/14 60.5 0.00 0.09
AIG 141031C00061000 C 10/31/14 61.0 0.00 0.09
AIG 141031C00061500 C 10/31/14 61.5 0.00 0.09
AIG 141031C00062000 C 10/31/14 62.0 0.00 0.09
AIG 141031C00063000 C 10/31/14 63.0 0.00 0.09
AIG 141031C00064000 C 10/31/14 64.0 0.00 0.09
AIG 141031P00045000 P 10/31/14 45.0 0.11 0.23
AIG 141031P00045500 P 10/31/14 45.5 0.11 0.23
AIG 141031P00046000 P 10/31/14 46.0 0.14 0.26
AIG 141031P00046500 P 10/31/14 46.5 0.17 0.33
AIG 141031P00047000 P 10/31/14 47.0 0.20 0.36
AIG 141031P00047500 P 10/31/14 47.5 0.23 0.36
AIG 141031P00048000 P 10/31/14 48.0 0.30 0.35
AIG 141031P00048500 P 10/31/14 48.5 0.37 0.42
AIG 141031P00049000 P 10/31/14 49.0 0.45 0.65
AIG 141031P00049500 P 10/31/14 49.5 0.58 0.63
AIG 141031P00050000 P 10/31/14 50.0 0.72 0.78
AIG 141031P00050500 P 10/31/14 50.5 0.86 0.98
AIG 141031P00051000 P 10/31/14 51.0 1.13 1.20
AIG 141031P00051500 P 10/31/14 51.5 1.34 1.59
AIG 141031P00052000 P 10/31/14 52.0 1.63 2.04
AIG 141031P00052500 P 10/31/14 52.5 1.96 2.15
AIG 141031P00053000 P 10/31/14 53.0 2.24 2.52
AIG 141031P00053500 P 10/31/14 53.5 2.64 3.15
AIG 141031P00054000 P 10/31/14 54.0 3.05 3.60
AIG 141031P00054500 P 10/31/14 54.5 3.55 4.35
AIG 141031P00055000 P 10/31/14 55.0 4.00 4.85
AIG 141031P00055500 P 10/31/14 55.5 4.50 5.30
AIG 141031P00056000 P 10/31/14 56.0 5.00 5.75
AIG 141031P00056500 P 10/31/14 56.5 5.45 6.25
AIG 141031P00057000 P 10/31/14 57.0 5.95 6.80
AIG 141031P00057500 P 10/31/14 57.5 6.40 7.35
AIG 141031P00058000 P 10/31/14 58.0 6.80 7.80
AIG 141031P00058500 P 10/31/14 58.5 7.25 8.40
AIG 141031P00059000 P 10/31/14 59.0 7.90 8.80
AIG 141031P00059500 P 10/31/14 59.5 8.40 9.35
AIG 141031P00060000 P 10/31/14 60.0 8.90 9.85
AIG 141031P00060500 P 10/31/14 60.5 8.05 10.35
AIG 141031P00061000 P 10/31/14 61.0 9.20 11.10
AIG 141031P00061500 P 10/31/14 61.5 10.45 11.35
AIG 141031P00062000 P 10/31/14 62.0 9.55 12.05
AIG 141031P00063000 P 10/31/14 63.0 10.70 12.90
AIG 141031P00064000 P 10/31/14 64.0 11.65 13.90
AIG 141107C00045000 C 11/07/14 45.0 5.50 6.35
AIG 141107C00045500 C 11/07/14 45.5 5.10 5.95
AIG 141107C00046000 C 11/07/14 46.0 4.70 5.45
AIG 141107C00046500 C 11/07/14 46.5 4.10 5.00
AIG 141107C00047000 C 11/07/14 47.0 4.00 4.35
AIG 141107C00047500 C 11/07/14 47.5 3.50 3.95
AIG 141107C00048000 C 11/07/14 48.0 3.15 3.55
AIG 141107C00048500 C 11/07/14 48.5 2.81 3.20
AIG 141107C00049000 C 11/07/14 49.0 2.31 2.85
AIG 141107C00049500 C 11/07/14 49.5 1.98 2.42
AIG 141107C00050000 C 11/07/14 50.0 1.65 2.06
AIG 141107C00050500 C 11/07/14 50.5 1.56 1.76
AIG 141107C00051000 C 11/07/14 51.0 1.29 1.47
AIG 141107C00051500 C 11/07/14 51.5 0.92 1.23
AIG 141107C00052000 C 11/07/14 52.0 0.80 0.99
AIG 141107C00052500 C 11/07/14 52.5 0.66 0.80
AIG 141107C00053000 C 11/07/14 53.0 0.44 0.64
AIG 141107C00053500 C 11/07/14 53.5 0.33 0.51
AIG 141107C00054000 C 11/07/14 54.0 0.20 0.38
AIG 141107C00054500 C 11/07/14 54.5 0.14 0.30
AIG 141107C00055000 C 11/07/14 55.0 0.13 0.23
AIG 141107C00055500 C 11/07/14 55.5 0.09 0.20
AIG 141107C00056000 C 11/07/14 56.0 0.07 0.17
AIG 141107C00056500 C 11/07/14 56.5 0.04 0.15
AIG 141107C00057000 C 11/07/14 57.0 0.04 0.11
AIG 141107C00057500 C 11/07/14 57.5 0.02 0.10
AIG 141107C00058000 C 11/07/14 58.0 0.01 0.10
AIG 141107C00058500 C 11/07/14 58.5 0.00 0.10
AIG 141107C00059000 C 11/07/14 59.0 0.00 0.10
AIG 141107C00059500 C 11/07/14 59.5 0.00 0.09
AIG 141107C00060000 C 11/07/14 60.0 0.00 0.09
AIG 141107C00060500 C 11/07/14 60.5 0.00 0.09
AIG 141107C00061000 C 11/07/14 61.0 0.00 0.09
AIG 141107C00061500 C 11/07/14 61.5 0.00 0.09
AIG 141107C00062000 C 11/07/14 62.0 0.00 0.09
AIG 141107C00063000 C 11/07/14 63.0 0.00 0.09
AIG 141107C00064000 C 11/07/14 64.0 0.00 0.09
AIG 141107P00045000 P 11/07/14 45.0 0.25 0.40
AIG 141107P00045500 P 11/07/14 45.5 0.27 0.43
AIG 141107P00046000 P 11/07/14 46.0 0.31 0.42
AIG 141107P00046500 P 11/07/14 46.5 0.35 0.49
AIG 141107P00047000 P 11/07/14 47.0 0.41 0.49
AIG 141107P00047500 P 11/07/14 47.5 0.47 0.63
AIG 141107P00048000 P 11/07/14 48.0 0.56 0.65
AIG 141107P00048500 P 11/07/14 48.5 0.65 0.81
AIG 141107P00049000 P 11/07/14 49.0 0.78 0.87
AIG 141107P00049500 P 11/07/14 49.5 0.92 1.02
AIG 141107P00050000 P 11/07/14 50.0 1.11 1.18
AIG 141107P00050500 P 11/07/14 50.5 1.27 1.38
AIG 141107P00051000 P 11/07/14 51.0 1.50 1.61
AIG 141107P00051500 P 11/07/14 51.5 1.75 1.87
AIG 141107P00052000 P 11/07/14 52.0 2.04 2.15
AIG 141107P00052500 P 11/07/14 52.5 2.23 2.55
AIG 141107P00053000 P 11/07/14 53.0 2.68 3.15
AIG 141107P00053500 P 11/07/14 53.5 3.05 3.25
AIG 141107P00054000 P 11/07/14 54.0 3.30 3.85
AIG 141107P00054500 P 11/07/14 54.5 3.70 4.40
AIG 141107P00055000 P 11/07/14 55.0 4.10 4.65
AIG 141107P00055500 P 11/07/14 55.5 4.60 5.15
AIG 141107P00056000 P 11/07/14 56.0 5.00 5.90
AIG 141107P00056500 P 11/07/14 56.5 5.55 6.35
AIG 141107P00057000 P 11/07/14 57.0 6.00 6.65
AIG 141107P00057500 P 11/07/14 57.5 6.50 7.30
AIG 141107P00058000 P 11/07/14 58.0 6.95 7.80
AIG 141107P00058500 P 11/07/14 58.5 7.45 8.25
AIG 141107P00059000 P 11/07/14 59.0 7.90 8.80
AIG 141107P00059500 P 11/07/14 59.5 8.40 9.30
AIG 141107P00060000 P 11/07/14 60.0 8.40 10.05
AIG 141107P00060500 P 11/07/14 60.5 8.10 10.35
AIG 141107P00061000 P 11/07/14 61.0 8.60 11.05
AIG 141107P00061500 P 11/07/14 61.5 8.90 11.40
AIG 141107P00062000 P 11/07/14 62.0 9.75 12.50
AIG 141107P00063000 P 11/07/14 63.0 10.80 13.55
AIG 141107P00064000 P 11/07/14 64.0 11.70 14.05
AIG 141114C00045000 C 11/14/14 45.0 5.55 6.50
AIG 141114C00045500 C 11/14/14 45.5 5.15 6.05
AIG 141114C00046000 C 11/14/14 46.0 4.65 5.55
AIG 141114C00046500 C 11/14/14 46.5 4.25 5.10
AIG 141114C00047000 C 11/14/14 47.0 3.85 4.70
AIG 141114C00047500 C 11/14/14 47.5 3.35 4.25
AIG 141114C00048000 C 11/14/14 48.0 3.05 3.85
AIG 141114C00048500 C 11/14/14 48.5 2.68 3.40
AIG 141114C00049000 C 11/14/14 49.0 2.35 3.05
AIG 141114C00049500 C 11/14/14 49.5 2.01 2.65
AIG 141114C00050000 C 11/14/14 50.0 1.75 2.28
AIG 141114C00050500 C 11/14/14 50.5 1.61 1.94
AIG 141114C00051000 C 11/14/14 51.0 1.27 1.68
AIG 141114C00051500 C 11/14/14 51.5 1.22 1.43
AIG 141114C00052000 C 11/14/14 52.0 0.82 1.20
AIG 141114C00052500 C 11/14/14 52.5 0.67 1.00
AIG 141114C00053000 C 11/14/14 53.0 0.54 0.82
AIG 141114C00053500 C 11/14/14 53.5 0.41 0.67
AIG 141114C00054000 C 11/14/14 54.0 0.39 0.54
AIG 141114C00054500 C 11/14/14 54.5 0.22 0.40
AIG 141114C00055000 C 11/14/14 55.0 0.20 0.31
AIG 141114C00055500 C 11/14/14 55.5 0.15 0.27
AIG 141114C00056000 C 11/14/14 56.0 0.11 0.21
AIG 141114C00056500 C 11/14/14 56.5 0.08 0.18
AIG 141114C00057000 C 11/14/14 57.0 0.06 0.12
AIG 141114C00057500 C 11/14/14 57.5 0.04 0.11
AIG 141114C00058000 C 11/14/14 58.0 0.03 0.10
AIG 141114C00058500 C 11/14/14 58.5 0.02 0.10
AIG 141114C00059000 C 11/14/14 59.0 0.01 0.10
AIG 141114C00059500 C 11/14/14 59.5 0.00 0.10
AIG 141114C00060000 C 11/14/14 60.0 0.00 0.09
AIG 141114C00061000 C 11/14/14 61.0 0.00 0.09
AIG 141114C00062000 C 11/14/14 62.0 0.00 0.09
AIG 141114C00063000 C 11/14/14 63.0 0.00 0.09
AIG 141114C00064000 C 11/14/14 64.0 0.00 0.09
AIG 141114P00045000 P 11/14/14 45.0 0.27 0.40
AIG 141114P00045500 P 11/14/14 45.5 0.32 0.49
AIG 141114P00046000 P 11/14/14 46.0 0.37 0.53
AIG 141114P00046500 P 11/14/14 46.5 0.43 0.62
AIG 141114P00047000 P 11/14/14 47.0 0.48 0.67
AIG 141114P00047500 P 11/14/14 47.5 0.55 0.78
AIG 141114P00048000 P 11/14/14 48.0 0.65 0.89
AIG 141114P00048500 P 11/14/14 48.5 0.74 1.01
AIG 141114P00049000 P 11/14/14 49.0 0.86 1.02
AIG 141114P00049500 P 11/14/14 49.5 1.00 1.34
AIG 141114P00050000 P 11/14/14 50.0 1.17 1.55
AIG 141114P00050500 P 11/14/14 50.5 1.36 1.56
AIG 141114P00051000 P 11/14/14 51.0 1.57 1.80
AIG 141114P00051500 P 11/14/14 51.5 1.81 2.30
AIG 141114P00052000 P 11/14/14 52.0 2.09 2.65
AIG 141114P00052500 P 11/14/14 52.5 2.38 2.73
AIG 141114P00053000 P 11/14/14 53.0 2.66 3.35
AIG 141114P00053500 P 11/14/14 53.5 3.00 3.80
AIG 141114P00054000 P 11/14/14 54.0 3.45 4.15
AIG 141114P00054500 P 11/14/14 54.5 3.80 4.60
AIG 141114P00055000 P 11/14/14 55.0 4.15 4.65
AIG 141114P00055500 P 11/14/14 55.5 4.50 5.15
AIG 141114P00056000 P 11/14/14 56.0 5.00 5.65
AIG 141114P00056500 P 11/14/14 56.5 5.50 6.40
AIG 141114P00057000 P 11/14/14 57.0 5.85 6.85
AIG 141114P00057500 P 11/14/14 57.5 6.40 7.45
AIG 141114P00058000 P 11/14/14 58.0 6.80 7.95
AIG 141114P00058500 P 11/14/14 58.5 7.30 8.30
AIG 141114P00059000 P 11/14/14 59.0 7.80 8.85
AIG 141114P00059500 P 11/14/14 59.5 8.15 9.30
AIG 141114P00060000 P 11/14/14 60.0 8.75 9.75
AIG 141114P00061000 P 11/14/14 61.0 9.85 10.80
AIG 141114P00062000 P 11/14/14 62.0 10.20 11.80
AIG 141114P00063000 P 11/14/14 63.0 11.25 13.35
AIG 141114P00064000 P 11/14/14 64.0 11.75 14.55
AIG 141122C00030000 C 11/22/14 30.0 20.30 21.15
AIG 141122C00035000 C 11/22/14 35.0 15.35 16.25
AIG 141122C00040000 C 11/22/14 40.0 10.15 11.20
AIG 141122C00045000 C 11/22/14 45.0 5.75 6.45
AIG 141122C00050000 C 11/22/14 50.0 2.20 2.28
AIG 141122C00052500 C 11/22/14 52.5 0.98 1.05
AIG 141122C00055000 C 11/22/14 55.0 0.34 0.38
AIG 141122C00057500 C 11/22/14 57.5 0.08 0.13
AIG 141122C00060000 C 11/22/14 60.0 0.01 0.05
AIG 141122C00062500 C 11/22/14 62.5 0.00 0.03
AIG 141122C00065000 C 11/22/14 65.0 0.00 0.06
AIG 141122P00030000 P 11/22/14 30.0 0.02 0.07
AIG 141122P00035000 P 11/22/14 35.0 0.05 0.10
AIG 141122P00040000 P 11/22/14 40.0 0.12 0.16
AIG 141122P00045000 P 11/22/14 45.0 0.37 0.40
AIG 141122P00050000 P 11/22/14 50.0 1.42 1.49
AIG 141122P00052500 P 11/22/14 52.5 2.64 2.77
AIG 141122P00055000 P 11/22/14 55.0 4.35 4.65
AIG 141122P00057500 P 11/22/14 57.5 6.55 7.10
AIG 141122P00060000 P 11/22/14 60.0 8.90 9.80
AIG 141122P00062500 P 11/22/14 62.5 11.45 12.30
AIG 141122P00065000 P 11/22/14 65.0 13.70 14.90
AIG 141128C00040000 C 11/28/14 40.0 9.15 11.90
AIG 141128C00044000 C 11/28/14 44.0 6.15 7.55
AIG 141128C00044500 C 11/28/14 44.5 5.75 7.10
AIG 141128C00045000 C 11/28/14 45.0 5.60 6.70
AIG 141128C00045500 C 11/28/14 45.5 4.95 6.25
AIG 141128C00046000 C 11/28/14 46.0 4.50 5.80
AIG 141128C00046500 C 11/28/14 46.5 4.15 5.30
AIG 141128C00047000 C 11/28/14 47.0 3.75 4.90
AIG 141128C00047500 C 11/28/14 47.5 3.40 4.45
AIG 141128C00048000 C 11/28/14 48.0 3.10 4.05
AIG 141128C00048500 C 11/28/14 48.5 2.78 3.65
AIG 141128C00049000 C 11/28/14 49.0 2.49 3.25
AIG 141128C00049500 C 11/28/14 49.5 2.19 2.89
AIG 141128C00050000 C 11/28/14 50.0 2.24 2.56
AIG 141128C00050500 C 11/28/14 50.5 1.94 2.28
AIG 141128C00051000 C 11/28/14 51.0 1.50 1.95
AIG 141128C00051500 C 11/28/14 51.5 1.20 1.70
AIG 141128C00052000 C 11/28/14 52.0 1.26 1.47
AIG 141128C00052500 C 11/28/14 52.5 0.91 1.26
AIG 141128C00053000 C 11/28/14 53.0 0.72 1.06
AIG 141128C00053500 C 11/28/14 53.5 0.55 0.89
AIG 141128C00054000 C 11/28/14 54.0 0.50 0.74
AIG 141128C00054500 C 11/28/14 54.5 0.48 0.62
AIG 141128C00055000 C 11/28/14 55.0 0.32 0.50
AIG 141128C00055500 C 11/28/14 55.5 0.22 0.43
AIG 141128C00056000 C 11/28/14 56.0 0.18 0.36
AIG 141128C00056500 C 11/28/14 56.5 0.14 0.29
AIG 141128C00057000 C 11/28/14 57.0 0.10 0.23
AIG 141128C00057500 C 11/28/14 57.5 0.08 0.19
AIG 141128C00058000 C 11/28/14 58.0 0.07 0.15
AIG 141128C00058500 C 11/28/14 58.5 0.04 0.13
AIG 141128C00059000 C 11/28/14 59.0 0.02 0.10
AIG 141128C00060000 C 11/28/14 60.0 0.02 0.10
AIG 141128P00040000 P 11/28/14 40.0 0.13 0.24
AIG 141128P00044000 P 11/28/14 44.0 0.30 0.58
AIG 141128P00044500 P 11/28/14 44.5 0.34 0.51
AIG 141128P00045000 P 11/28/14 45.0 0.37 0.56
AIG 141128P00045500 P 11/28/14 45.5 0.40 0.63
AIG 141128P00046000 P 11/28/14 46.0 0.47 0.74
AIG 141128P00046500 P 11/28/14 46.5 0.55 0.79
AIG 141128P00047000 P 11/28/14 47.0 0.63 0.79
AIG 141128P00047500 P 11/28/14 47.5 0.71 0.96
AIG 141128P00048000 P 11/28/14 48.0 0.79 1.12
AIG 141128P00048500 P 11/28/14 48.5 0.92 1.28
AIG 141128P00049000 P 11/28/14 49.0 1.06 1.27
AIG 141128P00049500 P 11/28/14 49.5 1.22 1.40
AIG 141128P00050000 P 11/28/14 50.0 1.39 1.80
AIG 141128P00050500 P 11/28/14 50.5 1.59 2.02
AIG 141128P00051000 P 11/28/14 51.0 1.81 2.32
AIG 141128P00051500 P 11/28/14 51.5 1.98 2.57
AIG 141128P00052000 P 11/28/14 52.0 2.31 2.88
AIG 141128P00052500 P 11/28/14 52.5 2.58 3.25
AIG 141128P00053000 P 11/28/14 53.0 2.87 3.60
AIG 141128P00053500 P 11/28/14 53.5 3.15 4.00
AIG 141128P00054000 P 11/28/14 54.0 3.50 4.55
AIG 141128P00054500 P 11/28/14 54.5 3.85 5.15
AIG 141128P00055000 P 11/28/14 55.0 4.25 4.85
AIG 141128P00055500 P 11/28/14 55.5 4.60 6.05
AIG 141128P00056000 P 11/28/14 56.0 5.05 6.45
AIG 141128P00056500 P 11/28/14 56.5 5.50 6.95
AIG 141128P00057000 P 11/28/14 57.0 5.95 7.40
AIG 141128P00057500 P 11/28/14 57.5 6.35 7.90
AIG 141128P00058000 P 11/28/14 58.0 6.85 8.55
AIG 141128P00058500 P 11/28/14 58.5 7.35 9.00
AIG 141128P00059000 P 11/28/14 59.0 7.75 9.45
AIG 141128P00060000 P 11/28/14 60.0 8.75 10.00
AIG 141220C00035000 C 12/20/14 35.0 14.60 16.20
AIG 141220C00040000 C 12/20/14 40.0 10.50 11.25
AIG 141220C00045000 C 12/20/14 45.0 5.95 6.65
AIG 141220C00050000 C 12/20/14 50.0 2.59 2.76
AIG 141220C00052500 C 12/20/14 52.5 1.35 1.47
AIG 141220C00055000 C 12/20/14 55.0 0.63 0.68
AIG 141220C00057500 C 12/20/14 57.5 0.21 0.33
AIG 141220C00060000 C 12/20/14 60.0 0.08 0.15
AIG 141220C00062500 C 12/20/14 62.5 0.03 0.10
AIG 141220C00065000 C 12/20/14 65.0 0.01 0.07
AIG 141220P00035000 P 12/20/14 35.0 0.08 0.16
AIG 141220P00040000 P 12/20/14 40.0 0.21 0.31
AIG 141220P00045000 P 12/20/14 45.0 0.58 0.73
AIG 141220P00050000 P 12/20/14 50.0 1.85 1.96
AIG 141220P00052500 P 12/20/14 52.5 3.10 3.25
AIG 141220P00055000 P 12/20/14 55.0 4.80 5.05
AIG 141220P00057500 P 12/20/14 57.5 6.80 7.55
AIG 141220P00060000 P 12/20/14 60.0 9.10 9.95
AIG 141220P00062500 P 12/20/14 62.5 11.55 12.40
AIG 141220P00065000 P 12/20/14 65.0 14.05 14.90
AIG 150117C00013000 C 01/17/15 13.0 35.50 38.20
AIG 150117C00015000 C 01/17/15 15.0 34.05 36.25
AIG 150117C00018000 C 01/17/15 18.0 30.60 33.20
AIG 150117C00020000 C 01/17/15 20.0 28.60 31.15
AIG 150117C00023000 C 01/17/15 23.0 27.25 28.10
AIG 150117C00025000 C 01/17/15 25.0 25.30 26.20
AIG 150117C00028000 C 01/17/15 28.0 22.20 23.20
AIG 150117C00030000 C 01/17/15 30.0 20.30 21.10
AIG 150117C00033000 C 01/17/15 33.0 17.20 18.25
AIG 150117C00035000 C 01/17/15 35.0 15.25 16.25
AIG 150117C00037000 C 01/17/15 37.0 13.45 14.60
AIG 150117C00040000 C 01/17/15 40.0 10.55 11.35
AIG 150117C00042000 C 01/17/15 42.0 8.75 9.45
AIG 150117C00045000 C 01/17/15 45.0 6.15 6.80
AIG 150117C00047000 C 01/17/15 47.0 4.90 5.05
AIG 150117C00050000 C 01/17/15 50.0 2.93 3.05
AIG 150117C00052500 C 01/17/15 52.5 1.70 1.77
AIG 150117C00055000 C 01/17/15 55.0 0.91 0.95
AIG 150117C00057500 C 01/17/15 57.5 0.45 0.50
AIG 150117C00060000 C 01/17/15 60.0 0.22 0.25
AIG 150117C00062500 C 01/17/15 62.5 0.10 0.13
AIG 150117C00065000 C 01/17/15 65.0 0.04 0.10
AIG 150117C00070000 C 01/17/15 70.0 0.01 0.07
AIG 150117C00075000 C 01/17/15 75.0 0.00 0.06
AIG 150117C00080000 C 01/17/15 80.0 0.00 0.03
AIG 150117C00085000 C 01/17/15 85.0 0.00 0.06
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 0.01 0.04
AIG 150117P00020000 P 01/17/15 20.0 0.01 0.06
AIG 150117P00023000 P 01/17/15 23.0 0.02 0.07
AIG 150117P00025000 P 01/17/15 25.0 0.02 0.07
AIG 150117P00028000 P 01/17/15 28.0 0.04 0.10
AIG 150117P00030000 P 01/17/15 30.0 0.08 0.10
AIG 150117P00033000 P 01/17/15 33.0 0.10 0.18
AIG 150117P00035000 P 01/17/15 35.0 0.17 0.20
AIG 150117P00037000 P 01/17/15 37.0 0.21 0.27
AIG 150117P00040000 P 01/17/15 40.0 0.33 0.39
AIG 150117P00042000 P 01/17/15 42.0 0.47 0.52
AIG 150117P00045000 P 01/17/15 45.0 0.83 0.90
AIG 150117P00047000 P 01/17/15 47.0 1.26 1.31
AIG 150117P00050000 P 01/17/15 50.0 2.25 2.32
AIG 150117P00052500 P 01/17/15 52.5 3.50 3.60
AIG 150117P00055000 P 01/17/15 55.0 5.10 5.30
AIG 150117P00057500 P 01/17/15 57.5 7.05 7.75
AIG 150117P00060000 P 01/17/15 60.0 9.30 9.95
AIG 150117P00062500 P 01/17/15 62.5 11.65 12.45
AIG 150117P00065000 P 01/17/15 65.0 14.10 14.90
AIG 150117P00070000 P 01/17/15 70.0 19.05 19.90
AIG 150117P00075000 P 01/17/15 75.0 22.40 26.40
AIG 150117P00080000 P 01/17/15 80.0 27.80 31.60
AIG 150117P00085000 P 01/17/15 85.0 32.35 36.60
AIG 150220C00025000 C 02/20/15 25.0 25.05 26.10
AIG 150220C00030000 C 02/20/15 30.0 20.30 21.15
AIG 150220C00035000 C 02/20/15 35.0 15.35 16.35
AIG 150220C00040000 C 02/20/15 40.0 10.70 11.50
AIG 150220C00045000 C 02/20/15 45.0 6.45 7.15
AIG 150220C00050000 C 02/20/15 50.0 3.35 3.60
AIG 150220C00052500 C 02/20/15 52.5 2.16 2.31
AIG 150220C00055000 C 02/20/15 55.0 1.28 1.40
AIG 150220C00057500 C 02/20/15 57.5 0.71 0.81
AIG 150220C00060000 C 02/20/15 60.0 0.34 0.44
AIG 150220C00062500 C 02/20/15 62.5 0.16 0.27
AIG 150220C00065000 C 02/20/15 65.0 0.07 0.17
AIG 150220C00070000 C 02/20/15 70.0 0.02 0.09
AIG 150220C00075000 C 02/20/15 75.0 0.00 0.06
AIG 150220C00080000 C 02/20/15 80.0 0.00 0.06
AIG 150220P00025000 P 02/20/15 25.0 0.02 0.09
AIG 150220P00030000 P 02/20/15 30.0 0.07 0.16
AIG 150220P00035000 P 02/20/15 35.0 0.21 0.29
AIG 150220P00040000 P 02/20/15 40.0 0.47 0.55
AIG 150220P00045000 P 02/20/15 45.0 1.12 1.20
AIG 150220P00050000 P 02/20/15 50.0 2.59 2.74
AIG 150220P00052500 P 02/20/15 52.5 3.85 4.00
AIG 150220P00055000 P 02/20/15 55.0 5.45 5.65
AIG 150220P00057500 P 02/20/15 57.5 7.35 7.60
AIG 150220P00060000 P 02/20/15 60.0 9.45 10.15
AIG 150220P00062500 P 02/20/15 62.5 11.75 12.40
AIG 150220P00065000 P 02/20/15 65.0 14.05 14.95
AIG 150220P00070000 P 02/20/15 70.0 19.10 19.90
AIG 150220P00075000 P 02/20/15 75.0 23.65 25.40
AIG 150220P00080000 P 02/20/15 80.0 27.55 31.05
AIG 150515C00025000 C 05/15/15 25.0 25.30 26.15
AIG 150515C00030000 C 05/15/15 30.0 20.20 21.30
AIG 150515C00035000 C 05/15/15 35.0 15.60 16.45
AIG 150515C00040000 C 05/15/15 40.0 10.95 11.90
AIG 150515C00045000 C 05/15/15 45.0 7.25 7.75
AIG 150515C00050000 C 05/15/15 50.0 4.20 4.40
AIG 150515C00052500 C 05/15/15 52.5 3.00 3.15
AIG 150515C00055000 C 05/15/15 55.0 2.07 2.16
AIG 150515C00057500 C 05/15/15 57.5 1.32 1.46
AIG 150515C00060000 C 05/15/15 60.0 0.80 0.96
AIG 150515C00062500 C 05/15/15 62.5 0.48 0.64
AIG 150515C00065000 C 05/15/15 65.0 0.28 0.41
AIG 150515C00070000 C 05/15/15 70.0 0.08 0.20
AIG 150515C00075000 C 05/15/15 75.0 0.00 0.12
AIG 150515P00025000 P 05/15/15 25.0 0.05 0.15
AIG 150515P00030000 P 05/15/15 30.0 0.13 0.25
AIG 150515P00035000 P 05/15/15 35.0 0.34 0.45
AIG 150515P00040000 P 05/15/15 40.0 0.79 0.87
AIG 150515P00045000 P 05/15/15 45.0 1.74 1.81
AIG 150515P00050000 P 05/15/15 50.0 3.40 3.60
AIG 150515P00052500 P 05/15/15 52.5 4.65 4.90
AIG 150515P00055000 P 05/15/15 55.0 6.20 6.45
AIG 150515P00057500 P 05/15/15 57.5 7.95 8.25
AIG 150515P00060000 P 05/15/15 60.0 9.95 10.30
AIG 150515P00062500 P 05/15/15 62.5 12.10 13.00
AIG 150515P00065000 P 05/15/15 65.0 14.40 15.25
AIG 150515P00070000 P 05/15/15 70.0 19.00 20.05
AIG 150515P00075000 P 05/15/15 75.0 24.05 24.95
AIG 160115C00010000 C 01/15/16 10.0 38.25 43.00
AIG 160115C00013000 C 01/15/16 13.0 35.25 40.00
AIG 160115C00015000 C 01/15/16 15.0 33.20 37.65
AIG 160115C00018000 C 01/15/16 18.0 30.25 34.65
AIG 160115C00020000 C 01/15/16 20.0 28.25 32.65
AIG 160115C00023000 C 01/15/16 23.0 25.60 29.15
AIG 160115C00025000 C 01/15/16 25.0 23.65 26.90
AIG 160115C00028000 C 01/15/16 28.0 22.20 23.45
AIG 160115C00030000 C 01/15/16 30.0 20.30 22.10
AIG 160115C00033000 C 01/15/16 33.0 17.45 18.95
AIG 160115C00035000 C 01/15/16 35.0 15.65 17.20
AIG 160115C00038000 C 01/15/16 38.0 13.90 14.60
AIG 160115C00040000 C 01/15/16 40.0 12.25 13.00
AIG 160115C00043000 C 01/15/16 43.0 9.80 10.75
AIG 160115C00045000 C 01/15/16 45.0 8.70 9.35
AIG 160115C00050000 C 01/15/16 50.0 6.05 6.30
AIG 160115C00052500 C 01/15/16 52.5 4.85 5.05
AIG 160115C00055000 C 01/15/16 55.0 3.75 4.05
AIG 160115C00057500 C 01/15/16 57.5 2.80 3.20
AIG 160115C00060000 C 01/15/16 60.0 2.20 2.40
AIG 160115C00062500 C 01/15/16 62.5 1.59 1.93
AIG 160115C00065000 C 01/15/16 65.0 1.21 1.51
AIG 160115C00070000 C 01/15/16 70.0 0.67 0.91
AIG 160115C00075000 C 01/15/16 75.0 0.40 0.56
AIG 160115C00080000 C 01/15/16 80.0 0.20 0.38
AIG 160115C00085000 C 01/15/16 85.0 0.08 0.28
AIG 160115C00090000 C 01/15/16 90.0 0.02 0.22
AIG 160115C00095000 C 01/15/16 95.0 0.04 0.19
AIG 160115P00010000 P 01/15/16 10.0 0.00 0.12
AIG 160115P00013000 P 01/15/16 13.0 0.00 0.14
AIG 160115P00015000 P 01/15/16 15.0 0.00 0.17
AIG 160115P00018000 P 01/15/16 18.0 0.04 0.21
AIG 160115P00020000 P 01/15/16 20.0 0.07 0.25
AIG 160115P00023000 P 01/15/16 23.0 0.15 0.32
AIG 160115P00025000 P 01/15/16 25.0 0.23 0.39
AIG 160115P00028000 P 01/15/16 28.0 0.39 0.53
AIG 160115P00030000 P 01/15/16 30.0 0.57 0.66
AIG 160115P00033000 P 01/15/16 33.0 0.74 0.92
AIG 160115P00035000 P 01/15/16 35.0 1.03 1.16
AIG 160115P00038000 P 01/15/16 38.0 1.53 1.65
AIG 160115P00040000 P 01/15/16 40.0 1.93 2.05
AIG 160115P00043000 P 01/15/16 43.0 2.63 2.81
AIG 160115P00045000 P 01/15/16 45.0 3.25 3.45
AIG 160115P00050000 P 01/15/16 50.0 5.25 5.50
AIG 160115P00052500 P 01/15/16 52.5 6.50 6.80
AIG 160115P00055000 P 01/15/16 55.0 7.95 8.30
AIG 160115P00057500 P 01/15/16 57.5 9.60 9.90
AIG 160115P00060000 P 01/15/16 60.0 11.40 11.75
AIG 160115P00062500 P 01/15/16 62.5 13.30 13.70
AIG 160115P00065000 P 01/15/16 65.0 15.20 16.65
AIG 160115P00070000 P 01/15/16 70.0 19.60 21.00
AIG 160115P00075000 P 01/15/16 75.0 24.35 25.65
AIG 160115P00080000 P 01/15/16 80.0 28.00 31.80
AIG 160115P00085000 P 01/15/16 85.0 32.30 35.65
AIG 160115P00090000 P 01/15/16 90.0 37.50 40.60
AIG 160115P00095000 P 01/15/16 95.0 42.10 45.85
AIG 170120C00015000 C 01/20/17 15.0 33.20 37.65
AIG 170120C00018000 C 01/20/17 18.0 30.35 34.75
AIG 170120C00020000 C 01/20/17 20.0 28.40 32.85
AIG 170120C00023000 C 01/20/17 23.0 25.60 29.90
AIG 170120C00025000 C 01/20/17 25.0 23.80 28.00
AIG 170120C00028000 C 01/20/17 28.0 23.00 25.30
AIG 170120C00030000 C 01/20/17 30.0 20.95 23.15
AIG 170120C00033000 C 01/20/17 33.0 18.45 20.55
AIG 170120C00035000 C 01/20/17 35.0 16.90 19.25
AIG 170120C00038000 C 01/20/17 38.0 14.70 16.75
AIG 170120C00040000 C 01/20/17 40.0 13.30 15.30
AIG 170120C00043000 C 01/20/17 43.0 11.40 13.45
AIG 170120C00045000 C 01/20/17 45.0 10.25 11.60
AIG 170120C00047000 C 01/20/17 47.0 9.10 10.45
AIG 170120C00050000 C 01/20/17 50.0 7.60 9.40
AIG 170120C00052500 C 01/20/17 52.5 7.00 7.80
AIG 170120C00055000 C 01/20/17 55.0 5.65 6.90
AIG 170120C00057500 C 01/20/17 57.5 4.55 5.70
AIG 170120C00060000 C 01/20/17 60.0 4.25 5.30
AIG 170120C00065000 C 01/20/17 65.0 2.50 3.80
AIG 170120C00070000 C 01/20/17 70.0 1.89 2.77
AIG 170120C00075000 C 01/20/17 75.0 1.24 1.98
AIG 170120C00080000 C 01/20/17 80.0 0.78 1.60
AIG 170120C00085000 C 01/20/17 85.0 0.53 1.26
AIG 170120C00090000 C 01/20/17 90.0 0.37 1.03
AIG 170120P00015000 P 01/20/17 15.0 0.01 0.68
AIG 170120P00018000 P 01/20/17 18.0 0.11 0.80
AIG 170120P00020000 P 01/20/17 20.0 0.19 0.88
AIG 170120P00023000 P 01/20/17 23.0 0.41 0.89
AIG 170120P00025000 P 01/20/17 25.0 0.61 1.04
AIG 170120P00028000 P 01/20/17 28.0 0.80 1.35
AIG 170120P00030000 P 01/20/17 30.0 1.10 1.60
AIG 170120P00033000 P 01/20/17 33.0 1.48 2.04
AIG 170120P00035000 P 01/20/17 35.0 2.00 2.46
AIG 170120P00038000 P 01/20/17 38.0 2.79 3.25
AIG 170120P00040000 P 01/20/17 40.0 3.30 3.85
AIG 170120P00043000 P 01/20/17 43.0 3.85 4.95
AIG 170120P00045000 P 01/20/17 45.0 5.00 5.70
AIG 170120P00047000 P 01/20/17 47.0 5.80 6.60
AIG 170120P00050000 P 01/20/17 50.0 7.20 7.80
AIG 170120P00052500 P 01/20/17 52.5 8.50 9.10
AIG 170120P00055000 P 01/20/17 55.0 10.00 10.40
AIG 170120P00057500 P 01/20/17 57.5 11.15 12.55
AIG 170120P00060000 P 01/20/17 60.0 12.75 14.30
AIG 170120P00065000 P 01/20/17 65.0 16.40 18.05
AIG 170120P00070000 P 01/20/17 70.0 20.45 22.15
AIG 170120P00075000 P 01/20/17 75.0 25.10 26.50
AIG 170120P00080000 P 01/20/17 80.0 29.50 31.00
AIG 170120P00085000 P 01/20/17 85.0 34.25 35.65
AIG 170120P00090000 P 01/20/17 90.0 37.40 41.40

OPRA data is delayed 15 minutes.