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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AIG 140920C00040000 C 09/20/14 40.0 14.85 15.65
AIG 140920C00045000 C 09/20/14 45.0 9.90 10.60
AIG 140920C00046000 C 09/20/14 46.0 8.25 9.55
AIG 140920C00046500 C 09/20/14 46.5 8.55 9.05
AIG 140920C00047000 C 09/20/14 47.0 8.05 8.55
AIG 140920C00047500 C 09/20/14 47.5 7.55 8.05
AIG 140920C00048000 C 09/20/14 48.0 7.20 7.55
AIG 140920C00048500 C 09/20/14 48.5 6.55 7.05
AIG 140920C00049000 C 09/20/14 49.0 6.05 6.55
AIG 140920C00049500 C 09/20/14 49.5 5.55 6.05
AIG 140920C00050000 C 09/20/14 50.0 5.20 5.40
AIG 140920C00050500 C 09/20/14 50.5 4.55 5.05
AIG 140920C00051000 C 09/20/14 51.0 4.20 4.55
AIG 140920C00051500 C 09/20/14 51.5 3.70 4.05
AIG 140920C00052000 C 09/20/14 52.0 3.20 3.55
AIG 140920C00052500 C 09/20/14 52.5 2.71 3.05
AIG 140920C00053000 C 09/20/14 53.0 2.22 2.51
AIG 140920C00053500 C 09/20/14 53.5 1.74 2.01
AIG 140920C00054000 C 09/20/14 54.0 1.22 1.51
AIG 140920C00054500 C 09/20/14 54.5 0.74 0.93
AIG 140920C00055000 C 09/20/14 55.0 0.25 0.29
AIG 140920C00055500 C 09/20/14 55.5 0.00 0.01
AIG 140920C00056000 C 09/20/14 56.0 0.00 0.01
AIG 140920C00056500 C 09/20/14 56.5 0.00 0.01
AIG 140920C00057000 C 09/20/14 57.0 0.00 0.03
AIG 140920C00057500 C 09/20/14 57.5 0.00 0.01
AIG 140920C00058000 C 09/20/14 58.0 0.00 0.03
AIG 140920C00058500 C 09/20/14 58.5 0.00 0.03
AIG 140920C00059000 C 09/20/14 59.0 0.00 0.03
AIG 140920C00059500 C 09/20/14 59.5 0.00 0.03
AIG 140920C00060000 C 09/20/14 60.0 0.00 0.01
AIG 140920C00060500 C 09/20/14 60.5 0.00 0.03
AIG 140920C00061000 C 09/20/14 61.0 0.00 0.03
AIG 140920C00061500 C 09/20/14 61.5 0.00 0.03
AIG 140920C00062000 C 09/20/14 62.0 0.00 0.03
AIG 140920C00062500 C 09/20/14 62.5 0.00 0.03
AIG 140920C00063000 C 09/20/14 63.0 0.00 0.03
AIG 140920C00065000 C 09/20/14 65.0 0.00 0.03
AIG 140920C00070000 C 09/20/14 70.0 0.00 0.03
AIG 140920P00040000 P 09/20/14 40.0 0.00 0.01
AIG 140920P00045000 P 09/20/14 45.0 0.00 0.03
AIG 140920P00046000 P 09/20/14 46.0 0.00 0.03
AIG 140920P00046500 P 09/20/14 46.5 0.00 0.03
AIG 140920P00047000 P 09/20/14 47.0 0.00 0.03
AIG 140920P00047500 P 09/20/14 47.5 0.00 0.03
AIG 140920P00048000 P 09/20/14 48.0 0.00 0.03
AIG 140920P00048500 P 09/20/14 48.5 0.00 0.03
AIG 140920P00049000 P 09/20/14 49.0 0.00 0.03
AIG 140920P00049500 P 09/20/14 49.5 0.00 0.03
AIG 140920P00050000 P 09/20/14 50.0 0.00 0.01
AIG 140920P00050500 P 09/20/14 50.5 0.00 0.03
AIG 140920P00051000 P 09/20/14 51.0 0.00 0.03
AIG 140920P00051500 P 09/20/14 51.5 0.00 0.03
AIG 140920P00052000 P 09/20/14 52.0 0.00 0.03
AIG 140920P00052500 P 09/20/14 52.5 0.00 0.03
AIG 140920P00053000 P 09/20/14 53.0 0.00 0.03
AIG 140920P00053500 P 09/20/14 53.5 0.00 0.02
AIG 140920P00054000 P 09/20/14 54.0 0.00 0.01
AIG 140920P00054500 P 09/20/14 54.5 0.00 0.03
AIG 140920P00055000 P 09/20/14 55.0 0.00 0.02
AIG 140920P00055500 P 09/20/14 55.5 0.22 0.27
AIG 140920P00056000 P 09/20/14 56.0 0.59 0.77
AIG 140920P00056500 P 09/20/14 56.5 1.09 1.28
AIG 140920P00057000 P 09/20/14 57.0 1.58 1.77
AIG 140920P00057500 P 09/20/14 57.5 1.99 2.27
AIG 140920P00058000 P 09/20/14 58.0 2.49 2.76
AIG 140920P00058500 P 09/20/14 58.5 2.99 3.30
AIG 140920P00059000 P 09/20/14 59.0 3.45 3.80
AIG 140920P00059500 P 09/20/14 59.5 3.95 4.30
AIG 140920P00060000 P 09/20/14 60.0 4.45 4.80
AIG 140920P00060500 P 09/20/14 60.5 4.95 5.30
AIG 140920P00061000 P 09/20/14 61.0 4.45 5.95
AIG 140920P00061500 P 09/20/14 61.5 5.95 6.30
AIG 140920P00062000 P 09/20/14 62.0 6.45 6.80
AIG 140920P00062500 P 09/20/14 62.5 6.95 7.35
AIG 140920P00063000 P 09/20/14 63.0 7.45 7.80
AIG 140920P00065000 P 09/20/14 65.0 8.10 10.00
AIG 140920P00070000 P 09/20/14 70.0 12.85 15.85
AIG 140926C00040000 C 09/26/14 40.0 14.95 16.70
AIG 140926C00044000 C 09/26/14 44.0 9.75 11.80
AIG 140926C00045000 C 09/26/14 45.0 8.60 10.90
AIG 140926C00045500 C 09/26/14 45.5 8.45 10.40
AIG 140926C00046000 C 09/26/14 46.0 8.20 9.90
AIG 140926C00046500 C 09/26/14 46.5 8.60 9.40
AIG 140926C00047000 C 09/26/14 47.0 7.95 8.55
AIG 140926C00047500 C 09/26/14 47.5 7.55 8.35
AIG 140926C00048000 C 09/26/14 48.0 7.05 7.55
AIG 140926C00048500 C 09/26/14 48.5 6.60 7.10
AIG 140926C00049000 C 09/26/14 49.0 6.05 6.85
AIG 140926C00049500 C 09/26/14 49.5 5.55 6.40
AIG 140926C00050000 C 09/26/14 50.0 5.10 5.85
AIG 140926C00050500 C 09/26/14 50.5 4.60 5.25
AIG 140926C00051000 C 09/26/14 51.0 4.10 4.85
AIG 140926C00051500 C 09/26/14 51.5 3.60 4.25
AIG 140926C00052000 C 09/26/14 52.0 3.10 3.80
AIG 140926C00052500 C 09/26/14 52.5 2.64 3.15
AIG 140926C00053000 C 09/26/14 53.0 2.16 2.56
AIG 140926C00053500 C 09/26/14 53.5 1.70 2.08
AIG 140926C00054000 C 09/26/14 54.0 1.36 1.62
AIG 140926C00054500 C 09/26/14 54.5 0.95 1.00
AIG 140926C00055000 C 09/26/14 55.0 0.60 0.64
AIG 140926C00055500 C 09/26/14 55.5 0.35 0.38
AIG 140926C00056000 C 09/26/14 56.0 0.18 0.20
AIG 140926C00056500 C 09/26/14 56.5 0.10 0.11
AIG 140926C00057000 C 09/26/14 57.0 0.05 0.06
AIG 140926C00057500 C 09/26/14 57.5 0.03 0.09
AIG 140926C00058000 C 09/26/14 58.0 0.01 0.05
AIG 140926C00058500 C 09/26/14 58.5 0.00 0.05
AIG 140926C00059000 C 09/26/14 59.0 0.00 0.05
AIG 140926C00059500 C 09/26/14 59.5 0.00 0.05
AIG 140926C00060000 C 09/26/14 60.0 0.00 0.05
AIG 140926C00060500 C 09/26/14 60.5 0.00 0.05
AIG 140926C00061000 C 09/26/14 61.0 0.00 0.05
AIG 140926C00061500 C 09/26/14 61.5 0.00 0.05
AIG 140926C00062000 C 09/26/14 62.0 0.00 0.05
AIG 140926C00062500 C 09/26/14 62.5 0.00 0.05
AIG 140926C00063000 C 09/26/14 63.0 0.00 0.05
AIG 140926C00063500 C 09/26/14 63.5 0.00 0.04
AIG 140926C00065000 C 09/26/14 65.0 0.00 0.04
AIG 140926C00067500 C 09/26/14 67.5 0.00 0.04
AIG 140926C00070000 C 09/26/14 70.0 0.00 0.04
AIG 140926C00072500 C 09/26/14 72.5 0.00 0.04
AIG 140926C00075000 C 09/26/14 75.0 0.00 0.04
AIG 140926P00040000 P 09/26/14 40.0 0.00 0.04
AIG 140926P00044000 P 09/26/14 44.0 0.00 0.04
AIG 140926P00045000 P 09/26/14 45.0 0.00 0.04
AIG 140926P00045500 P 09/26/14 45.5 0.00 0.04
AIG 140926P00046000 P 09/26/14 46.0 0.00 0.04
AIG 140926P00046500 P 09/26/14 46.5 0.00 0.05
AIG 140926P00047000 P 09/26/14 47.0 0.00 0.06
AIG 140926P00047500 P 09/26/14 47.5 0.00 0.05
AIG 140926P00048000 P 09/26/14 48.0 0.00 0.04
AIG 140926P00048500 P 09/26/14 48.5 0.00 0.06
AIG 140926P00049000 P 09/26/14 49.0 0.00 0.07
AIG 140926P00049500 P 09/26/14 49.5 0.00 0.07
AIG 140926P00050000 P 09/26/14 50.0 0.00 0.07
AIG 140926P00050500 P 09/26/14 50.5 0.00 0.07
AIG 140926P00051000 P 09/26/14 51.0 0.00 0.06
AIG 140926P00051500 P 09/26/14 51.5 0.00 0.06
AIG 140926P00052000 P 09/26/14 52.0 0.00 0.07
AIG 140926P00052500 P 09/26/14 52.5 0.02 0.07
AIG 140926P00053000 P 09/26/14 53.0 0.04 0.06
AIG 140926P00053500 P 09/26/14 53.5 0.06 0.09
AIG 140926P00054000 P 09/26/14 54.0 0.11 0.13
AIG 140926P00054500 P 09/26/14 54.5 0.20 0.23
AIG 140926P00055000 P 09/26/14 55.0 0.34 0.38
AIG 140926P00055500 P 09/26/14 55.5 0.56 0.62
AIG 140926P00056000 P 09/26/14 56.0 0.89 0.95
AIG 140926P00056500 P 09/26/14 56.5 1.12 1.36
AIG 140926P00057000 P 09/26/14 57.0 1.56 1.81
AIG 140926P00057500 P 09/26/14 57.5 1.97 2.43
AIG 140926P00058000 P 09/26/14 58.0 2.25 2.94
AIG 140926P00058500 P 09/26/14 58.5 2.74 3.45
AIG 140926P00059000 P 09/26/14 59.0 3.20 3.95
AIG 140926P00059500 P 09/26/14 59.5 3.70 4.45
AIG 140926P00060000 P 09/26/14 60.0 4.20 4.95
AIG 140926P00060500 P 09/26/14 60.5 4.70 5.45
AIG 140926P00061000 P 09/26/14 61.0 5.20 5.95
AIG 140926P00061500 P 09/26/14 61.5 5.70 6.45
AIG 140926P00062000 P 09/26/14 62.0 6.15 6.95
AIG 140926P00062500 P 09/26/14 62.5 6.65 7.45
AIG 140926P00063000 P 09/26/14 63.0 7.15 7.95
AIG 140926P00063500 P 09/26/14 63.5 7.65 8.45
AIG 140926P00065000 P 09/26/14 65.0 8.10 9.95
AIG 140926P00067500 P 09/26/14 67.5 10.60 13.60
AIG 140926P00070000 P 09/26/14 70.0 13.10 15.95
AIG 140926P00072500 P 09/26/14 72.5 15.60 18.50
AIG 140926P00075000 P 09/26/14 75.0 18.10 20.95
AIG 141003C00045000 C 10/03/14 45.0 10.00 10.85
AIG 141003C00046000 C 10/03/14 46.0 8.20 9.80
AIG 141003C00046500 C 10/03/14 46.5 7.55 10.35
AIG 141003C00047000 C 10/03/14 47.0 8.10 8.95
AIG 141003C00047500 C 10/03/14 47.5 7.60 8.45
AIG 141003C00048000 C 10/03/14 48.0 7.10 7.60
AIG 141003C00048500 C 10/03/14 48.5 6.60 7.10
AIG 141003C00049000 C 10/03/14 49.0 6.10 6.95
AIG 141003C00049500 C 10/03/14 49.5 5.60 6.40
AIG 141003C00050000 C 10/03/14 50.0 5.10 5.60
AIG 141003C00050500 C 10/03/14 50.5 4.65 5.10
AIG 141003C00051000 C 10/03/14 51.0 4.15 4.85
AIG 141003C00051500 C 10/03/14 51.5 3.65 4.35
AIG 141003C00052000 C 10/03/14 52.0 3.20 3.60
AIG 141003C00052500 C 10/03/14 52.5 2.72 3.35
AIG 141003C00053000 C 10/03/14 53.0 2.25 2.75
AIG 141003C00053500 C 10/03/14 53.5 1.84 2.20
AIG 141003C00054000 C 10/03/14 54.0 1.42 1.76
AIG 141003C00054500 C 10/03/14 54.5 1.13 1.18
AIG 141003C00055000 C 10/03/14 55.0 0.81 0.85
AIG 141003C00055500 C 10/03/14 55.5 0.55 0.59
AIG 141003C00056000 C 10/03/14 56.0 0.36 0.39
AIG 141003C00056500 C 10/03/14 56.5 0.22 0.25
AIG 141003C00057000 C 10/03/14 57.0 0.13 0.17
AIG 141003C00057500 C 10/03/14 57.5 0.08 0.12
AIG 141003C00058000 C 10/03/14 58.0 0.05 0.09
AIG 141003C00058500 C 10/03/14 58.5 0.03 0.09
AIG 141003C00059000 C 10/03/14 59.0 0.02 0.07
AIG 141003C00059500 C 10/03/14 59.5 0.01 0.06
AIG 141003C00060000 C 10/03/14 60.0 0.00 0.05
AIG 141003C00060500 C 10/03/14 60.5 0.00 0.05
AIG 141003C00061000 C 10/03/14 61.0 0.00 0.05
AIG 141003C00061500 C 10/03/14 61.5 0.00 0.05
AIG 141003C00062000 C 10/03/14 62.0 0.00 0.05
AIG 141003C00065000 C 10/03/14 65.0 0.00 0.05
AIG 141003P00045000 P 10/03/14 45.0 0.00 0.06
AIG 141003P00046000 P 10/03/14 46.0 0.00 0.06
AIG 141003P00046500 P 10/03/14 46.5 0.01 0.12
AIG 141003P00047000 P 10/03/14 47.0 0.01 0.07
AIG 141003P00047500 P 10/03/14 47.5 0.01 0.07
AIG 141003P00048000 P 10/03/14 48.0 0.01 0.10
AIG 141003P00048500 P 10/03/14 48.5 0.02 0.07
AIG 141003P00049000 P 10/03/14 49.0 0.01 0.10
AIG 141003P00049500 P 10/03/14 49.5 0.01 0.08
AIG 141003P00050000 P 10/03/14 50.0 0.01 0.08
AIG 141003P00050500 P 10/03/14 50.5 0.02 0.10
AIG 141003P00051000 P 10/03/14 51.0 0.02 0.08
AIG 141003P00051500 P 10/03/14 51.5 0.02 0.09
AIG 141003P00052000 P 10/03/14 52.0 0.02 0.13
AIG 141003P00052500 P 10/03/14 52.5 0.06 0.12
AIG 141003P00053000 P 10/03/14 53.0 0.04 0.17
AIG 141003P00053500 P 10/03/14 53.5 0.17 0.23
AIG 141003P00054000 P 10/03/14 54.0 0.24 0.27
AIG 141003P00054500 P 10/03/14 54.5 0.36 0.40
AIG 141003P00055000 P 10/03/14 55.0 0.52 0.57
AIG 141003P00055500 P 10/03/14 55.5 0.76 0.81
AIG 141003P00056000 P 10/03/14 56.0 1.06 1.12
AIG 141003P00056500 P 10/03/14 56.5 1.43 1.48
AIG 141003P00057000 P 10/03/14 57.0 1.68 1.90
AIG 141003P00057500 P 10/03/14 57.5 2.06 2.35
AIG 141003P00058000 P 10/03/14 58.0 2.43 2.96
AIG 141003P00058500 P 10/03/14 58.5 2.93 3.45
AIG 141003P00059000 P 10/03/14 59.0 3.40 3.95
AIG 141003P00059500 P 10/03/14 59.5 3.95 4.45
AIG 141003P00060000 P 10/03/14 60.0 4.20 4.95
AIG 141003P00060500 P 10/03/14 60.5 4.70 5.45
AIG 141003P00061000 P 10/03/14 61.0 4.40 5.95
AIG 141003P00061500 P 10/03/14 61.5 4.25 6.45
AIG 141003P00062000 P 10/03/14 62.0 4.95 6.95
AIG 141003P00065000 P 10/03/14 65.0 8.00 10.85
AIG 141010C00048000 C 10/10/14 48.0 7.15 7.90
AIG 141010C00049000 C 10/10/14 49.0 6.10 6.90
AIG 141010C00049500 C 10/10/14 49.5 5.60 6.40
AIG 141010C00050000 C 10/10/14 50.0 5.15 5.60
AIG 141010C00050500 C 10/10/14 50.5 4.65 5.10
AIG 141010C00051000 C 10/10/14 51.0 4.20 4.65
AIG 141010C00051500 C 10/10/14 51.5 3.70 4.15
AIG 141010C00052000 C 10/10/14 52.0 3.25 3.65
AIG 141010C00052500 C 10/10/14 52.5 2.80 3.20
AIG 141010C00053000 C 10/10/14 53.0 2.45 2.58
AIG 141010C00053500 C 10/10/14 53.5 2.02 2.37
AIG 141010C00054000 C 10/10/14 54.0 1.55 1.71
AIG 141010C00054500 C 10/10/14 54.5 1.21 1.35
AIG 141010C00055000 C 10/10/14 55.0 0.96 1.02
AIG 141010C00055500 C 10/10/14 55.5 0.70 0.75
AIG 141010C00056000 C 10/10/14 56.0 0.49 0.54
AIG 141010C00056500 C 10/10/14 56.5 0.33 0.36
AIG 141010C00057000 C 10/10/14 57.0 0.22 0.25
AIG 141010C00057500 C 10/10/14 57.5 0.15 0.21
AIG 141010C00058000 C 10/10/14 58.0 0.10 0.16
AIG 141010C00058500 C 10/10/14 58.5 0.07 0.11
AIG 141010C00059000 C 10/10/14 59.0 0.05 0.11
AIG 141010C00059500 C 10/10/14 59.5 0.03 0.11
AIG 141010C00060000 C 10/10/14 60.0 0.01 0.09
AIG 141010C00060500 C 10/10/14 60.5 0.00 0.07
AIG 141010C00061000 C 10/10/14 61.0 0.00 0.07
AIG 141010C00061500 C 10/10/14 61.5 0.00 0.10
AIG 141010C00062000 C 10/10/14 62.0 0.00 0.06
AIG 141010C00062500 C 10/10/14 62.5 0.00 0.06
AIG 141010C00063000 C 10/10/14 63.0 0.00 0.10
AIG 141010C00063500 C 10/10/14 63.5 0.00 0.05
AIG 141010C00064000 C 10/10/14 64.0 0.00 0.05
AIG 141010C00065000 C 10/10/14 65.0 0.00 0.05
AIG 141010P00048000 P 10/10/14 48.0 0.01 0.08
AIG 141010P00049000 P 10/10/14 49.0 0.01 0.08
AIG 141010P00049500 P 10/10/14 49.5 0.02 0.08
AIG 141010P00050000 P 10/10/14 50.0 0.02 0.09
AIG 141010P00050500 P 10/10/14 50.5 0.03 0.10
AIG 141010P00051000 P 10/10/14 51.0 0.04 0.10
AIG 141010P00051500 P 10/10/14 51.5 0.04 0.12
AIG 141010P00052000 P 10/10/14 52.0 0.10 0.15
AIG 141010P00052500 P 10/10/14 52.5 0.12 0.19
AIG 141010P00053000 P 10/10/14 53.0 0.18 0.22
AIG 141010P00053500 P 10/10/14 53.5 0.25 0.29
AIG 141010P00054000 P 10/10/14 54.0 0.37 0.40
AIG 141010P00054500 P 10/10/14 54.5 0.49 0.53
AIG 141010P00055000 P 10/10/14 55.0 0.68 0.72
AIG 141010P00055500 P 10/10/14 55.5 0.89 0.96
AIG 141010P00056000 P 10/10/14 56.0 1.18 1.25
AIG 141010P00056500 P 10/10/14 56.5 1.46 1.72
AIG 141010P00057000 P 10/10/14 57.0 1.90 2.12
AIG 141010P00057500 P 10/10/14 57.5 2.16 2.42
AIG 141010P00058000 P 10/10/14 58.0 2.43 3.00
AIG 141010P00058500 P 10/10/14 58.5 2.93 3.50
AIG 141010P00059000 P 10/10/14 59.0 3.40 3.95
AIG 141010P00059500 P 10/10/14 59.5 3.90 4.45
AIG 141010P00060000 P 10/10/14 60.0 3.95 4.95
AIG 141010P00060500 P 10/10/14 60.5 4.45 5.45
AIG 141010P00061000 P 10/10/14 61.0 4.45 5.95
AIG 141010P00061500 P 10/10/14 61.5 4.90 6.45
AIG 141010P00062000 P 10/10/14 62.0 5.40 7.05
AIG 141010P00062500 P 10/10/14 62.5 5.50 7.45
AIG 141010P00063000 P 10/10/14 63.0 5.90 8.10
AIG 141010P00063500 P 10/10/14 63.5 6.15 8.50
AIG 141010P00064000 P 10/10/14 64.0 6.85 9.20
AIG 141010P00065000 P 10/10/14 65.0 7.40 11.50
AIG 141018C00045000 C 10/18/14 45.0 10.15 10.95
AIG 141018C00050000 C 10/18/14 50.0 5.25 5.75
AIG 141018C00052500 C 10/18/14 52.5 2.95 3.25
AIG 141018C00055000 C 10/18/14 55.0 1.03 1.07
AIG 141018C00057500 C 10/18/14 57.5 0.20 0.22
AIG 141018C00060000 C 10/18/14 60.0 0.04 0.06
AIG 141018C00062500 C 10/18/14 62.5 0.00 0.06
AIG 141018C00065000 C 10/18/14 65.0 0.00 0.05
AIG 141018C00070000 C 10/18/14 70.0 0.00 0.03
AIG 141018P00045000 P 10/18/14 45.0 0.01 0.07
AIG 141018P00050000 P 10/18/14 50.0 0.05 0.08
AIG 141018P00052500 P 10/18/14 52.5 0.18 0.21
AIG 141018P00055000 P 10/18/14 55.0 0.74 0.77
AIG 141018P00057500 P 10/18/14 57.5 2.21 2.45
AIG 141018P00060000 P 10/18/14 60.0 4.15 4.95
AIG 141018P00062500 P 10/18/14 62.5 6.60 7.45
AIG 141018P00065000 P 10/18/14 65.0 8.20 9.95
AIG 141018P00070000 P 10/18/14 70.0 12.95 15.75
AIG 141024C00048000 C 10/24/14 48.0 7.15 7.90
AIG 141024C00048500 C 10/24/14 48.5 6.60 7.40
AIG 141024C00049000 C 10/24/14 49.0 6.15 6.90
AIG 141024C00049500 C 10/24/14 49.5 5.65 6.40
AIG 141024C00050000 C 10/24/14 50.0 5.10 5.90
AIG 141024C00050500 C 10/24/14 50.5 4.65 5.40
AIG 141024C00051000 C 10/24/14 51.0 4.20 4.80
AIG 141024C00051500 C 10/24/14 51.5 3.80 4.35
AIG 141024C00052000 C 10/24/14 52.0 3.45 3.80
AIG 141024C00052500 C 10/24/14 52.5 3.00 3.35
AIG 141024C00053000 C 10/24/14 53.0 2.60 2.87
AIG 141024C00053500 C 10/24/14 53.5 2.19 2.56
AIG 141024C00054000 C 10/24/14 54.0 1.81 2.09
AIG 141024C00054500 C 10/24/14 54.5 1.46 1.72
AIG 141024C00055000 C 10/24/14 55.0 1.17 1.28
AIG 141024C00055500 C 10/24/14 55.5 0.92 1.01
AIG 141024C00056000 C 10/24/14 56.0 0.70 0.78
AIG 141024C00056500 C 10/24/14 56.5 0.54 0.68
AIG 141024C00057000 C 10/24/14 57.0 0.42 0.53
AIG 141024C00057500 C 10/24/14 57.5 0.32 0.45
AIG 141024C00058000 C 10/24/14 58.0 0.22 0.49
AIG 141024C00058500 C 10/24/14 58.5 0.17 0.35
AIG 141024C00059000 C 10/24/14 59.0 0.07 0.29
AIG 141024C00059500 C 10/24/14 59.5 0.06 0.22
AIG 141024C00060000 C 10/24/14 60.0 0.04 0.22
AIG 141024C00060500 C 10/24/14 60.5 0.05 0.23
AIG 141024C00061000 C 10/24/14 61.0 0.03 0.24
AIG 141024C00061500 C 10/24/14 61.5 0.01 0.25
AIG 141024C00062000 C 10/24/14 62.0 0.02 0.23
AIG 141024C00062500 C 10/24/14 62.5 0.01 0.14
AIG 141024C00063000 C 10/24/14 63.0 0.00 0.25
AIG 141024C00064000 C 10/24/14 64.0 0.00 0.24
AIG 141024P00048000 P 10/24/14 48.0 0.03 0.23
AIG 141024P00048500 P 10/24/14 48.5 0.05 0.23
AIG 141024P00049000 P 10/24/14 49.0 0.03 0.22
AIG 141024P00049500 P 10/24/14 49.5 0.06 0.21
AIG 141024P00050000 P 10/24/14 50.0 0.06 0.22
AIG 141024P00050500 P 10/24/14 50.5 0.08 0.22
AIG 141024P00051000 P 10/24/14 51.0 0.08 0.25
AIG 141024P00051500 P 10/24/14 51.5 0.09 0.25
AIG 141024P00052000 P 10/24/14 52.0 0.13 0.24
AIG 141024P00052500 P 10/24/14 52.5 0.14 0.35
AIG 141024P00053000 P 10/24/14 53.0 0.30 0.41
AIG 141024P00053500 P 10/24/14 53.5 0.38 0.60
AIG 141024P00054000 P 10/24/14 54.0 0.51 0.65
AIG 141024P00054500 P 10/24/14 54.5 0.64 0.73
AIG 141024P00055000 P 10/24/14 55.0 0.82 0.93
AIG 141024P00055500 P 10/24/14 55.5 1.05 1.18
AIG 141024P00056000 P 10/24/14 56.0 1.30 1.48
AIG 141024P00056500 P 10/24/14 56.5 1.63 1.94
AIG 141024P00057000 P 10/24/14 57.0 1.95 2.32
AIG 141024P00057500 P 10/24/14 57.5 2.08 2.72
AIG 141024P00058000 P 10/24/14 58.0 2.43 3.15
AIG 141024P00058500 P 10/24/14 58.5 2.93 3.60
AIG 141024P00059000 P 10/24/14 59.0 3.40 4.10
AIG 141024P00059500 P 10/24/14 59.5 2.96 5.50
AIG 141024P00060000 P 10/24/14 60.0 3.40 5.15
AIG 141024P00060500 P 10/24/14 60.5 3.25 5.80
AIG 141024P00061000 P 10/24/14 61.0 4.35 6.00
AIG 141024P00061500 P 10/24/14 61.5 4.85 6.50
AIG 141024P00062000 P 10/24/14 62.0 5.25 7.00
AIG 141024P00062500 P 10/24/14 62.5 5.80 7.50
AIG 141024P00063000 P 10/24/14 63.0 5.60 8.05
AIG 141024P00064000 P 10/24/14 64.0 6.60 9.00
AIG 141031C00048000 C 10/31/14 48.0 6.20 8.10
AIG 141031C00049000 C 10/31/14 49.0 5.20 6.90
AIG 141031C00049500 C 10/31/14 49.5 4.70 6.60
AIG 141031C00050000 C 10/31/14 50.0 4.25 6.10
AIG 141031C00050500 C 10/31/14 50.5 3.75 5.60
AIG 141031C00051000 C 10/31/14 51.0 4.20 4.85
AIG 141031C00051500 C 10/31/14 51.5 3.80 4.40
AIG 141031C00052000 C 10/31/14 52.0 3.35 3.95
AIG 141031C00052500 C 10/31/14 52.5 3.15 3.50
AIG 141031C00053000 C 10/31/14 53.0 2.71 3.05
AIG 141031C00053500 C 10/31/14 53.5 2.37 2.65
AIG 141031C00054000 C 10/31/14 54.0 2.04 2.24
AIG 141031C00054500 C 10/31/14 54.5 1.69 1.79
AIG 141031C00055000 C 10/31/14 55.0 1.41 1.60
AIG 141031C00055500 C 10/31/14 55.5 1.15 1.28
AIG 141031C00056000 C 10/31/14 56.0 0.94 1.08
AIG 141031C00056500 C 10/31/14 56.5 0.76 0.84
AIG 141031C00057000 C 10/31/14 57.0 0.61 0.71
AIG 141031C00057500 C 10/31/14 57.5 0.47 0.54
AIG 141031C00058000 C 10/31/14 58.0 0.36 0.48
AIG 141031C00058500 C 10/31/14 58.5 0.26 0.38
AIG 141031C00059000 C 10/31/14 59.0 0.20 0.31
AIG 141031C00059500 C 10/31/14 59.5 0.16 0.32
AIG 141031C00060000 C 10/31/14 60.0 0.13 0.28
AIG 141031C00060500 C 10/31/14 60.5 0.10 0.22
AIG 141031C00061000 C 10/31/14 61.0 0.08 0.26
AIG 141031C00061500 C 10/31/14 61.5 0.03 0.25
AIG 141031C00062000 C 10/31/14 62.0 0.01 0.25
AIG 141031C00063000 C 10/31/14 63.0 0.02 0.24
AIG 141031C00064000 C 10/31/14 64.0 0.01 0.25
AIG 141031P00048000 P 10/31/14 48.0 0.05 0.24
AIG 141031P00049000 P 10/31/14 49.0 0.06 0.25
AIG 141031P00049500 P 10/31/14 49.5 0.07 0.21
AIG 141031P00050000 P 10/31/14 50.0 0.09 0.27
AIG 141031P00050500 P 10/31/14 50.5 0.10 0.29
AIG 141031P00051000 P 10/31/14 51.0 0.13 0.28
AIG 141031P00051500 P 10/31/14 51.5 0.16 0.29
AIG 141031P00052000 P 10/31/14 52.0 0.26 0.37
AIG 141031P00052500 P 10/31/14 52.5 0.33 0.41
AIG 141031P00053000 P 10/31/14 53.0 0.41 0.50
AIG 141031P00053500 P 10/31/14 53.5 0.52 0.65
AIG 141031P00054000 P 10/31/14 54.0 0.66 0.84
AIG 141031P00054500 P 10/31/14 54.5 0.83 1.06
AIG 141031P00055000 P 10/31/14 55.0 1.04 1.13
AIG 141031P00055500 P 10/31/14 55.5 1.27 1.40
AIG 141031P00056000 P 10/31/14 56.0 1.51 1.68
AIG 141031P00056500 P 10/31/14 56.5 1.80 2.06
AIG 141031P00057000 P 10/31/14 57.0 2.11 2.46
AIG 141031P00057500 P 10/31/14 57.5 2.42 2.78
AIG 141031P00058000 P 10/31/14 58.0 2.15 3.25
AIG 141031P00058500 P 10/31/14 58.5 2.47 3.70
AIG 141031P00059000 P 10/31/14 59.0 2.75 4.10
AIG 141031P00059500 P 10/31/14 59.5 3.10 4.55
AIG 141031P00060000 P 10/31/14 60.0 2.80 5.05
AIG 141031P00060500 P 10/31/14 60.5 3.20 5.60
AIG 141031P00061000 P 10/31/14 61.0 3.60 6.40
AIG 141031P00061500 P 10/31/14 61.5 4.05 6.70
AIG 141031P00062000 P 10/31/14 62.0 4.60 7.40
AIG 141031P00063000 P 10/31/14 63.0 5.50 8.20
AIG 141031P00064000 P 10/31/14 64.0 6.50 9.00
AIG 141122C00030000 C 11/22/14 30.0 23.90 26.20
AIG 141122C00035000 C 11/22/14 35.0 19.40 21.35
AIG 141122C00040000 C 11/22/14 40.0 15.20 15.90
AIG 141122C00045000 C 11/22/14 45.0 10.25 10.75
AIG 141122C00050000 C 11/22/14 50.0 5.50 5.95
AIG 141122C00052500 C 11/22/14 52.5 3.45 3.75
AIG 141122C00055000 C 11/22/14 55.0 1.80 1.89
AIG 141122C00057500 C 11/22/14 57.5 0.76 0.80
AIG 141122C00060000 C 11/22/14 60.0 0.27 0.30
AIG 141122C00062500 C 11/22/14 62.5 0.09 0.12
AIG 141122C00065000 C 11/22/14 65.0 0.04 0.09
AIG 141122P00030000 P 11/22/14 30.0 0.00 0.03
AIG 141122P00035000 P 11/22/14 35.0 0.01 0.06
AIG 141122P00040000 P 11/22/14 40.0 0.05 0.07
AIG 141122P00045000 P 11/22/14 45.0 0.11 0.14
AIG 141122P00050000 P 11/22/14 50.0 0.30 0.33
AIG 141122P00052500 P 11/22/14 52.5 0.66 0.70
AIG 141122P00055000 P 11/22/14 55.0 1.48 1.50
AIG 141122P00057500 P 11/22/14 57.5 2.85 2.98
AIG 141122P00060000 P 11/22/14 60.0 4.55 5.10
AIG 141122P00062500 P 11/22/14 62.5 7.00 7.50
AIG 141122P00065000 P 11/22/14 65.0 8.90 9.95
AIG 150117C00013000 C 01/17/15 13.0 40.75 44.00
AIG 150117C00015000 C 01/17/15 15.0 38.75 41.35
AIG 150117C00018000 C 01/17/15 18.0 35.60 38.95
AIG 150117C00020000 C 01/17/15 20.0 34.00 36.10
AIG 150117C00023000 C 01/17/15 23.0 30.75 34.00
AIG 150117C00025000 C 01/17/15 25.0 29.30 31.25
AIG 150117C00028000 C 01/17/15 28.0 26.00 27.90
AIG 150117C00030000 C 01/17/15 30.0 25.15 26.25
AIG 150117C00033000 C 01/17/15 33.0 21.95 23.05
AIG 150117C00035000 C 01/17/15 35.0 20.15 21.35
AIG 150117C00037000 C 01/17/15 37.0 18.10 19.30
AIG 150117C00040000 C 01/17/15 40.0 15.20 15.60
AIG 150117C00042000 C 01/17/15 42.0 13.25 14.30
AIG 150117C00045000 C 01/17/15 45.0 10.35 10.85
AIG 150117C00047000 C 01/17/15 47.0 8.45 9.10
AIG 150117C00050000 C 01/17/15 50.0 5.80 6.20
AIG 150117C00052500 C 01/17/15 52.5 3.95 4.05
AIG 150117C00055000 C 01/17/15 55.0 2.39 2.46
AIG 150117C00057500 C 01/17/15 57.5 1.28 1.32
AIG 150117C00060000 C 01/17/15 60.0 0.62 0.66
AIG 150117C00062500 C 01/17/15 62.5 0.28 0.34
AIG 150117C00065000 C 01/17/15 65.0 0.13 0.18
AIG 150117C00070000 C 01/17/15 70.0 0.02 0.08
AIG 150117C00075000 C 01/17/15 75.0 0.01 0.06
AIG 150117C00080000 C 01/17/15 80.0 0.00 0.05
AIG 150117C00085000 C 01/17/15 85.0 0.00 0.04
AIG 150117P00013000 P 01/17/15 13.0 0.00 0.03
AIG 150117P00015000 P 01/17/15 15.0 0.00 0.03
AIG 150117P00018000 P 01/17/15 18.0 0.00 0.03
AIG 150117P00020000 P 01/17/15 20.0 0.01 0.03
AIG 150117P00023000 P 01/17/15 23.0 0.02 0.03
AIG 150117P00025000 P 01/17/15 25.0 0.00 0.04
AIG 150117P00028000 P 01/17/15 28.0 0.02 0.06
AIG 150117P00030000 P 01/17/15 30.0 0.03 0.06
AIG 150117P00033000 P 01/17/15 33.0 0.05 0.07
AIG 150117P00035000 P 01/17/15 35.0 0.06 0.09
AIG 150117P00037000 P 01/17/15 37.0 0.06 0.10
AIG 150117P00040000 P 01/17/15 40.0 0.11 0.13
AIG 150117P00042000 P 01/17/15 42.0 0.13 0.15
AIG 150117P00045000 P 01/17/15 45.0 0.22 0.25
AIG 150117P00047000 P 01/17/15 47.0 0.31 0.37
AIG 150117P00050000 P 01/17/15 50.0 0.64 0.71
AIG 150117P00052500 P 01/17/15 52.5 1.16 1.22
AIG 150117P00055000 P 01/17/15 55.0 2.11 2.17
AIG 150117P00057500 P 01/17/15 57.5 3.50 3.60
AIG 150117P00060000 P 01/17/15 60.0 5.30 5.45
AIG 150117P00062500 P 01/17/15 62.5 7.00 7.75
AIG 150117P00065000 P 01/17/15 65.0 9.40 10.10
AIG 150117P00070000 P 01/17/15 70.0 13.35 15.05
AIG 150117P00075000 P 01/17/15 75.0 18.35 20.00
AIG 150117P00080000 P 01/17/15 80.0 23.05 26.00
AIG 150117P00085000 P 01/17/15 85.0 27.90 31.50
AIG 150220C00025000 C 02/20/15 25.0 28.15 32.75
AIG 150220C00030000 C 02/20/15 30.0 23.65 26.95
AIG 150220C00035000 C 02/20/15 35.0 19.85 21.45
AIG 150220C00040000 C 02/20/15 40.0 14.55 16.45
AIG 150220C00045000 C 02/20/15 45.0 10.45 11.35
AIG 150220C00050000 C 02/20/15 50.0 6.20 6.50
AIG 150220C00052500 C 02/20/15 52.5 4.30 4.50
AIG 150220C00055000 C 02/20/15 55.0 2.83 2.94
AIG 150220C00057500 C 02/20/15 57.5 1.70 1.80
AIG 150220C00060000 C 02/20/15 60.0 0.96 1.04
AIG 150220C00062500 C 02/20/15 62.5 0.51 0.58
AIG 150220C00065000 C 02/20/15 65.0 0.28 0.32
AIG 150220C00070000 C 02/20/15 70.0 0.08 0.12
AIG 150220C00075000 C 02/20/15 75.0 0.02 0.07
AIG 150220C00080000 C 02/20/15 80.0 0.00 0.06
AIG 150220P00025000 P 02/20/15 25.0 0.00 0.06
AIG 150220P00030000 P 02/20/15 30.0 0.00 0.07
AIG 150220P00035000 P 02/20/15 35.0 0.05 0.11
AIG 150220P00040000 P 02/20/15 40.0 0.09 0.17
AIG 150220P00045000 P 02/20/15 45.0 0.30 0.36
AIG 150220P00050000 P 02/20/15 50.0 0.91 0.99
AIG 150220P00052500 P 02/20/15 52.5 1.55 1.62
AIG 150220P00055000 P 02/20/15 55.0 2.51 2.60
AIG 150220P00057500 P 02/20/15 57.5 3.80 4.00
AIG 150220P00060000 P 02/20/15 60.0 5.60 5.75
AIG 150220P00062500 P 02/20/15 62.5 7.05 7.95
AIG 150220P00065000 P 02/20/15 65.0 9.45 10.25
AIG 150220P00070000 P 02/20/15 70.0 13.05 15.30
AIG 150220P00075000 P 02/20/15 75.0 18.00 20.40
AIG 150220P00080000 P 02/20/15 80.0 22.95 25.75
AIG 160115C00010000 C 01/15/16 10.0 43.05 47.15
AIG 160115C00013000 C 01/15/16 13.0 40.00 43.25
AIG 160115C00015000 C 01/15/16 15.0 38.05 42.15
AIG 160115C00018000 C 01/15/16 18.0 35.05 38.25
AIG 160115C00020000 C 01/15/16 20.0 33.05 37.15
AIG 160115C00023000 C 01/15/16 23.0 30.05 33.25
AIG 160115C00025000 C 01/15/16 25.0 28.10 31.25
AIG 160115C00028000 C 01/15/16 28.0 25.15 28.25
AIG 160115C00030000 C 01/15/16 30.0 23.95 26.20
AIG 160115C00033000 C 01/15/16 33.0 20.30 23.95
AIG 160115C00035000 C 01/15/16 35.0 20.10 21.90
AIG 160115C00038000 C 01/15/16 38.0 17.65 18.95
AIG 160115C00040000 C 01/15/16 40.0 16.00 17.20
AIG 160115C00043000 C 01/15/16 43.0 13.45 14.15
AIG 160115C00045000 C 01/15/16 45.0 11.80 12.55
AIG 160115C00050000 C 01/15/16 50.0 8.35 8.60
AIG 160115C00052500 C 01/15/16 52.5 6.80 7.05
AIG 160115C00055000 C 01/15/16 55.0 5.60 5.70
AIG 160115C00057500 C 01/15/16 57.5 4.35 4.55
AIG 160115C00060000 C 01/15/16 60.0 3.35 3.60
AIG 160115C00062500 C 01/15/16 62.5 2.62 2.77
AIG 160115C00065000 C 01/15/16 65.0 2.01 2.14
AIG 160115C00070000 C 01/15/16 70.0 1.16 1.26
AIG 160115C00075000 C 01/15/16 75.0 0.62 0.74
AIG 160115C00080000 C 01/15/16 80.0 0.39 0.45
AIG 160115C00085000 C 01/15/16 85.0 0.20 0.29
AIG 160115C00090000 C 01/15/16 90.0 0.12 0.20
AIG 160115C00095000 C 01/15/16 95.0 0.10 0.15
AIG 160115P00010000 P 01/15/16 10.0 0.00 0.06
AIG 160115P00013000 P 01/15/16 13.0 0.00 0.08
AIG 160115P00015000 P 01/15/16 15.0 0.00 0.09
AIG 160115P00018000 P 01/15/16 18.0 0.00 0.10
AIG 160115P00020000 P 01/15/16 20.0 0.02 0.12
AIG 160115P00023000 P 01/15/16 23.0 0.05 0.15
AIG 160115P00025000 P 01/15/16 25.0 0.06 0.17
AIG 160115P00028000 P 01/15/16 28.0 0.13 0.23
AIG 160115P00030000 P 01/15/16 30.0 0.15 0.28
AIG 160115P00033000 P 01/15/16 33.0 0.30 0.41
AIG 160115P00035000 P 01/15/16 35.0 0.43 0.53
AIG 160115P00038000 P 01/15/16 38.0 0.65 0.77
AIG 160115P00040000 P 01/15/16 40.0 0.94 0.99
AIG 160115P00043000 P 01/15/16 43.0 1.22 1.45
AIG 160115P00045000 P 01/15/16 45.0 1.73 1.82
AIG 160115P00050000 P 01/15/16 50.0 3.10 3.30
AIG 160115P00052500 P 01/15/16 52.5 4.05 4.25
AIG 160115P00055000 P 01/15/16 55.0 5.20 5.35
AIG 160115P00057500 P 01/15/16 57.5 6.45 6.70
AIG 160115P00060000 P 01/15/16 60.0 7.95 8.20
AIG 160115P00062500 P 01/15/16 62.5 9.65 9.95
AIG 160115P00065000 P 01/15/16 65.0 11.55 11.80
AIG 160115P00070000 P 01/15/16 70.0 14.70 16.10
AIG 160115P00075000 P 01/15/16 75.0 19.30 20.60
AIG 160115P00080000 P 01/15/16 80.0 24.15 25.40
AIG 160115P00085000 P 01/15/16 85.0 27.55 31.90
AIG 160115P00090000 P 01/15/16 90.0 32.50 37.00
AIG 160115P00095000 P 01/15/16 95.0 37.45 41.50

OPRA data is delayed 15 minutes.