Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-08-12)Premium Content

American International Group Inc (AIG)
As of Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AIG 160930C00050000 C 09/30/16 50.0 8.55 9.75
AIG 160930C00050500 C 09/30/16 50.5 7.60 9.10
AIG 160930C00051000 C 09/30/16 51.0 7.45 9.05
AIG 160930C00051500 C 09/30/16 51.5 7.05 8.25
AIG 160930C00052000 C 09/30/16 52.0 7.35 7.60
AIG 160930C00052500 C 09/30/16 52.5 6.50 7.35
AIG 160930C00053000 C 09/30/16 53.0 6.35 6.55
AIG 160930C00053500 C 09/30/16 53.5 5.85 6.05
AIG 160930C00054000 C 09/30/16 54.0 5.35 5.55
AIG 160930C00054500 C 09/30/16 54.5 4.85 5.05
AIG 160930C00055000 C 09/30/16 55.0 4.35 4.55
AIG 160930C00055500 C 09/30/16 55.5 3.85 4.05
AIG 160930C00056000 C 09/30/16 56.0 3.35 3.55
AIG 160930C00056500 C 09/30/16 56.5 2.97 3.05
AIG 160930C00057000 C 09/30/16 57.0 2.48 2.52
AIG 160930C00057500 C 09/30/16 57.5 1.98 2.03
AIG 160930C00058000 C 09/30/16 58.0 1.49 1.54
AIG 160930C00058500 C 09/30/16 58.5 1.03 1.07
AIG 160930C00059000 C 09/30/16 59.0 0.61 0.63
AIG 160930C00059500 C 09/30/16 59.5 0.23 0.30
AIG 160930C00060000 C 09/30/16 60.0 0.04 0.10
AIG 160930C00060500 C 09/30/16 60.5 0.00 0.05
AIG 160930C00061000 C 09/30/16 61.0 0.00 0.02
AIG 160930C00061500 C 09/30/16 61.5 0.00 0.06
AIG 160930C00062000 C 09/30/16 62.0 0.00 0.06
AIG 160930C00062500 C 09/30/16 62.5 0.00 0.08
AIG 160930C00063000 C 09/30/16 63.0 0.00 0.08
AIG 160930C00063500 C 09/30/16 63.5 0.00 0.08
AIG 160930C00064000 C 09/30/16 64.0 0.00 0.08
AIG 160930C00064500 C 09/30/16 64.5 0.00 0.08
AIG 160930C00065000 C 09/30/16 65.0 0.00 0.08
AIG 160930C00065500 C 09/30/16 65.5 0.00 0.08
AIG 160930C00066000 C 09/30/16 66.0 0.00 0.08
AIG 160930C00066500 C 09/30/16 66.5 0.00 0.08
AIG 160930C00067000 C 09/30/16 67.0 0.00 0.08
AIG 160930P00050000 P 09/30/16 50.0 0.00 0.08
AIG 160930P00050500 P 09/30/16 50.5 0.00 0.08
AIG 160930P00051000 P 09/30/16 51.0 0.00 0.08
AIG 160930P00051500 P 09/30/16 51.5 0.00 0.08
AIG 160930P00052000 P 09/30/16 52.0 0.00 0.08
AIG 160930P00052500 P 09/30/16 52.5 0.00 0.08
AIG 160930P00053000 P 09/30/16 53.0 0.00 0.08
AIG 160930P00053500 P 09/30/16 53.5 0.00 0.08
AIG 160930P00054000 P 09/30/16 54.0 0.00 0.08
AIG 160930P00054500 P 09/30/16 54.5 0.00 0.08
AIG 160930P00055000 P 09/30/16 55.0 0.00 0.04
AIG 160930P00055500 P 09/30/16 55.5 0.00 0.08
AIG 160930P00056000 P 09/30/16 56.0 0.00 0.02
AIG 160930P00056500 P 09/30/16 56.5 0.00 0.02
AIG 160930P00057000 P 09/30/16 57.0 0.00 0.02
AIG 160930P00057500 P 09/30/16 57.5 0.00 0.02
AIG 160930P00058000 P 09/30/16 58.0 0.01 0.04
AIG 160930P00058500 P 09/30/16 58.5 0.01 0.08
AIG 160930P00059000 P 09/30/16 59.0 0.06 0.14
AIG 160930P00059500 P 09/30/16 59.5 0.18 0.29
AIG 160930P00060000 P 09/30/16 60.0 0.58 0.62
AIG 160930P00060500 P 09/30/16 60.5 1.01 1.05
AIG 160930P00061000 P 09/30/16 61.0 1.49 1.53
AIG 160930P00061500 P 09/30/16 61.5 1.92 2.11
AIG 160930P00062000 P 09/30/16 62.0 2.44 2.62
AIG 160930P00062500 P 09/30/16 62.5 2.91 3.15
AIG 160930P00063000 P 09/30/16 63.0 3.45 3.65
AIG 160930P00063500 P 09/30/16 63.5 3.95 4.15
AIG 160930P00064000 P 09/30/16 64.0 4.45 4.65
AIG 160930P00064500 P 09/30/16 64.5 4.95 6.00
AIG 160930P00065000 P 09/30/16 65.0 5.45 6.55
AIG 160930P00065500 P 09/30/16 65.5 5.95 6.15
AIG 160930P00066000 P 09/30/16 66.0 6.45 6.65
AIG 160930P00066500 P 09/30/16 66.5 6.75 8.35
AIG 160930P00067000 P 09/30/16 67.0 7.20 8.50
AIG 161007C00050000 C 10/07/16 50.0 8.40 9.70
AIG 161007C00050500 C 10/07/16 50.5 7.20 10.15
AIG 161007C00051000 C 10/07/16 51.0 7.40 9.15
AIG 161007C00051500 C 10/07/16 51.5 7.85 8.05
AIG 161007C00052000 C 10/07/16 52.0 7.35 7.55
AIG 161007C00052500 C 10/07/16 52.5 6.85 7.05
AIG 161007C00053000 C 10/07/16 53.0 6.35 6.55
AIG 161007C00053500 C 10/07/16 53.5 5.85 6.05
AIG 161007C00054000 C 10/07/16 54.0 5.35 5.55
AIG 161007C00054500 C 10/07/16 54.5 4.90 5.05
AIG 161007C00055000 C 10/07/16 55.0 4.40 4.55
AIG 161007C00055500 C 10/07/16 55.5 3.90 4.10
AIG 161007C00056000 C 10/07/16 56.0 3.40 3.60
AIG 161007C00056500 C 10/07/16 56.5 3.00 3.10
AIG 161007C00057000 C 10/07/16 57.0 2.55 2.61
AIG 161007C00057500 C 10/07/16 57.5 2.09 2.14
AIG 161007C00058000 C 10/07/16 58.0 1.66 1.70
AIG 161007C00058500 C 10/07/16 58.5 1.25 1.28
AIG 161007C00059000 C 10/07/16 59.0 0.89 0.91
AIG 161007C00059500 C 10/07/16 59.5 0.57 0.60
AIG 161007C00060000 C 10/07/16 60.0 0.33 0.36
AIG 161007C00060500 C 10/07/16 60.5 0.17 0.19
AIG 161007C00061000 C 10/07/16 61.0 0.08 0.10
AIG 161007C00061500 C 10/07/16 61.5 0.03 0.05
AIG 161007C00062000 C 10/07/16 62.0 0.00 0.04
AIG 161007C00062500 C 10/07/16 62.5 0.00 0.08
AIG 161007C00063000 C 10/07/16 63.0 0.00 0.08
AIG 161007C00063500 C 10/07/16 63.5 0.00 0.08
AIG 161007C00064000 C 10/07/16 64.0 0.00 0.08
AIG 161007C00064500 C 10/07/16 64.5 0.00 0.08
AIG 161007C00065000 C 10/07/16 65.0 0.00 0.08
AIG 161007C00065500 C 10/07/16 65.5 0.00 0.08
AIG 161007C00066000 C 10/07/16 66.0 0.00 0.08
AIG 161007C00066500 C 10/07/16 66.5 0.00 0.08
AIG 161007C00067000 C 10/07/16 67.0 0.00 0.08
AIG 161007P00050000 P 10/07/16 50.0 0.00 0.08
AIG 161007P00050500 P 10/07/16 50.5 0.00 0.08
AIG 161007P00051000 P 10/07/16 51.0 0.00 0.08
AIG 161007P00051500 P 10/07/16 51.5 0.00 0.08
AIG 161007P00052000 P 10/07/16 52.0 0.00 0.08
AIG 161007P00052500 P 10/07/16 52.5 0.00 0.02
AIG 161007P00053000 P 10/07/16 53.0 0.00 0.02
AIG 161007P00053500 P 10/07/16 53.5 0.00 0.02
AIG 161007P00054000 P 10/07/16 54.0 0.00 0.02
AIG 161007P00054500 P 10/07/16 54.5 0.02 0.03
AIG 161007P00055000 P 10/07/16 55.0 0.02 0.04
AIG 161007P00055500 P 10/07/16 55.5 0.03 0.04
AIG 161007P00056000 P 10/07/16 56.0 0.03 0.05
AIG 161007P00056500 P 10/07/16 56.5 0.05 0.07
AIG 161007P00057000 P 10/07/16 57.0 0.07 0.10
AIG 161007P00057500 P 10/07/16 57.5 0.11 0.13
AIG 161007P00058000 P 10/07/16 58.0 0.17 0.19
AIG 161007P00058500 P 10/07/16 58.5 0.26 0.28
AIG 161007P00059000 P 10/07/16 59.0 0.38 0.42
AIG 161007P00059500 P 10/07/16 59.5 0.56 0.61
AIG 161007P00060000 P 10/07/16 60.0 0.82 0.86
AIG 161007P00060500 P 10/07/16 60.5 1.16 1.21
AIG 161007P00061000 P 10/07/16 61.0 1.54 1.62
AIG 161007P00061500 P 10/07/16 61.5 2.02 2.07
AIG 161007P00062000 P 10/07/16 62.0 2.50 2.55
AIG 161007P00062500 P 10/07/16 62.5 2.99 3.25
AIG 161007P00063000 P 10/07/16 63.0 3.45 3.65
AIG 161007P00063500 P 10/07/16 63.5 3.95 4.15
AIG 161007P00064000 P 10/07/16 64.0 4.45 4.65
AIG 161007P00064500 P 10/07/16 64.5 4.95 5.15
AIG 161007P00065000 P 10/07/16 65.0 5.45 5.65
AIG 161007P00065500 P 10/07/16 65.5 5.95 6.15
AIG 161007P00066000 P 10/07/16 66.0 6.45 6.65
AIG 161007P00066500 P 10/07/16 66.5 6.75 8.40
AIG 161007P00067000 P 10/07/16 67.0 7.20 8.55
AIG 161014C00050000 C 10/14/16 50.0 8.50 9.70
AIG 161014C00051000 C 10/14/16 51.0 7.40 9.00
AIG 161014C00052500 C 10/14/16 52.5 6.90 7.10
AIG 161014C00053000 C 10/14/16 53.0 6.40 6.60
AIG 161014C00053500 C 10/14/16 53.5 5.90 6.10
AIG 161014C00054000 C 10/14/16 54.0 5.40 5.60
AIG 161014C00054500 C 10/14/16 54.5 4.90 5.10
AIG 161014C00055000 C 10/14/16 55.0 4.40 4.60
AIG 161014C00055500 C 10/14/16 55.5 3.95 4.15
AIG 161014C00056000 C 10/14/16 56.0 3.45 3.65
AIG 161014C00056500 C 10/14/16 56.5 3.00 3.20
AIG 161014C00057000 C 10/14/16 57.0 2.67 2.70
AIG 161014C00057500 C 10/14/16 57.5 2.22 2.27
AIG 161014C00058000 C 10/14/16 58.0 1.81 1.84
AIG 161014C00058500 C 10/14/16 58.5 1.42 1.45
AIG 161014C00059000 C 10/14/16 59.0 1.07 1.10
AIG 161014C00059500 C 10/14/16 59.5 0.76 0.79
AIG 161014C00060000 C 10/14/16 60.0 0.51 0.53
AIG 161014C00060500 C 10/14/16 60.5 0.31 0.34
AIG 161014C00061000 C 10/14/16 61.0 0.16 0.21
AIG 161014C00061500 C 10/14/16 61.5 0.08 0.12
AIG 161014C00062000 C 10/14/16 62.0 0.02 0.09
AIG 161014C00062500 C 10/14/16 62.5 0.00 0.08
AIG 161014C00063000 C 10/14/16 63.0 0.00 0.09
AIG 161014C00063500 C 10/14/16 63.5 0.00 0.08
AIG 161014C00064000 C 10/14/16 64.0 0.00 0.08
AIG 161014C00064500 C 10/14/16 64.5 0.00 0.08
AIG 161014C00065000 C 10/14/16 65.0 0.00 0.08
AIG 161014C00065500 C 10/14/16 65.5 0.00 0.08
AIG 161014C00066000 C 10/14/16 66.0 0.00 0.08
AIG 161014C00066500 C 10/14/16 66.5 0.00 0.08
AIG 161014C00067000 C 10/14/16 67.0 0.00 0.08
AIG 161014P00050000 P 10/14/16 50.0 0.00 0.09
AIG 161014P00051000 P 10/14/16 51.0 0.00 0.09
AIG 161014P00052500 P 10/14/16 52.5 0.01 0.08
AIG 161014P00053000 P 10/14/16 53.0 0.02 0.08
AIG 161014P00053500 P 10/14/16 53.5 0.02 0.11
AIG 161014P00054000 P 10/14/16 54.0 0.01 0.12
AIG 161014P00054500 P 10/14/16 54.5 0.02 0.13
AIG 161014P00055000 P 10/14/16 55.0 0.05 0.12
AIG 161014P00055500 P 10/14/16 55.5 0.07 0.11
AIG 161014P00056000 P 10/14/16 56.0 0.06 0.13
AIG 161014P00056500 P 10/14/16 56.5 0.09 0.16
AIG 161014P00057000 P 10/14/16 57.0 0.16 0.21
AIG 161014P00057500 P 10/14/16 57.5 0.17 0.25
AIG 161014P00058000 P 10/14/16 58.0 0.31 0.33
AIG 161014P00058500 P 10/14/16 58.5 0.41 0.44
AIG 161014P00059000 P 10/14/16 59.0 0.56 0.58
AIG 161014P00059500 P 10/14/16 59.5 0.75 0.76
AIG 161014P00060000 P 10/14/16 60.0 0.99 1.03
AIG 161014P00060500 P 10/14/16 60.5 1.28 1.34
AIG 161014P00061000 P 10/14/16 61.0 1.66 1.71
AIG 161014P00061500 P 10/14/16 61.5 2.08 2.13
AIG 161014P00062000 P 10/14/16 62.0 2.53 2.59
AIG 161014P00062500 P 10/14/16 62.5 3.00 3.20
AIG 161014P00063000 P 10/14/16 63.0 3.45 3.65
AIG 161014P00063500 P 10/14/16 63.5 3.95 4.15
AIG 161014P00064000 P 10/14/16 64.0 4.45 4.65
AIG 161014P00064500 P 10/14/16 64.5 4.95 5.15
AIG 161014P00065000 P 10/14/16 65.0 5.45 5.65
AIG 161014P00065500 P 10/14/16 65.5 5.95 6.15
AIG 161014P00066000 P 10/14/16 66.0 6.45 6.65
AIG 161014P00066500 P 10/14/16 66.5 5.60 9.10
AIG 161014P00067000 P 10/14/16 67.0 7.40 8.25
AIG 161021C00035000 C 10/21/16 35.0 23.50 24.65
AIG 161021C00040000 C 10/21/16 40.0 18.60 19.65
AIG 161021C00045000 C 10/21/16 45.0 13.65 14.65
AIG 161021C00050000 C 10/21/16 50.0 8.70 9.60
AIG 161021C00050500 C 10/21/16 50.5 8.05 9.15
AIG 161021C00051000 C 10/21/16 51.0 7.55 8.65
AIG 161021C00051500 C 10/21/16 51.5 7.90 8.10
AIG 161021C00052000 C 10/21/16 52.0 7.40 7.60
AIG 161021C00052500 C 10/21/16 52.5 6.90 7.10
AIG 161021C00053000 C 10/21/16 53.0 6.40 6.60
AIG 161021C00053500 C 10/21/16 53.5 5.90 6.10
AIG 161021C00054000 C 10/21/16 54.0 5.45 5.65
AIG 161021C00054500 C 10/21/16 54.5 4.95 5.15
AIG 161021C00055000 C 10/21/16 55.0 4.45 4.65
AIG 161021C00055500 C 10/21/16 55.5 4.00 4.20
AIG 161021C00056000 C 10/21/16 56.0 3.55 3.70
AIG 161021C00056500 C 10/21/16 56.5 3.10 3.25
AIG 161021C00057000 C 10/21/16 57.0 2.76 2.79
AIG 161021C00057500 C 10/21/16 57.5 2.33 2.36
AIG 161021C00058000 C 10/21/16 58.0 1.92 1.96
AIG 161021C00058500 C 10/21/16 58.5 1.53 1.57
AIG 161021C00059000 C 10/21/16 59.0 1.20 1.23
AIG 161021C00059500 C 10/21/16 59.5 0.89 0.92
AIG 161021C00060000 C 10/21/16 60.0 0.64 0.65
AIG 161021C00060500 C 10/21/16 60.5 0.44 0.45
AIG 161021C00061000 C 10/21/16 61.0 0.28 0.30
AIG 161021C00061500 C 10/21/16 61.5 0.17 0.18
AIG 161021C00062000 C 10/21/16 62.0 0.10 0.11
AIG 161021C00062500 C 10/21/16 62.5 0.05 0.08
AIG 161021C00063000 C 10/21/16 63.0 0.03 0.05
AIG 161021C00063500 C 10/21/16 63.5 0.00 0.04
AIG 161021C00064000 C 10/21/16 64.0 0.00 0.04
AIG 161021C00064500 C 10/21/16 64.5 0.00 0.04
AIG 161021C00065000 C 10/21/16 65.0 0.00 0.03
AIG 161021C00066000 C 10/21/16 66.0 0.00 0.04
AIG 161021C00067500 C 10/21/16 67.5 0.00 0.04
AIG 161021C00070000 C 10/21/16 70.0 0.00 0.03
AIG 161021C00075000 C 10/21/16 75.0 0.00 0.03
AIG 161021C00080000 C 10/21/16 80.0 0.00 0.03
AIG 161021P00035000 P 10/21/16 35.0 0.00 0.02
AIG 161021P00040000 P 10/21/16 40.0 0.00 0.01
AIG 161021P00045000 P 10/21/16 45.0 0.00 0.05
AIG 161021P00050000 P 10/21/16 50.0 0.00 0.02
AIG 161021P00050500 P 10/21/16 50.5 0.01 0.03
AIG 161021P00051000 P 10/21/16 51.0 0.01 0.03
AIG 161021P00051500 P 10/21/16 51.5 0.02 0.03
AIG 161021P00052000 P 10/21/16 52.0 0.02 0.04
AIG 161021P00052500 P 10/21/16 52.5 0.03 0.04
AIG 161021P00053000 P 10/21/16 53.0 0.04 0.05
AIG 161021P00053500 P 10/21/16 53.5 0.05 0.06
AIG 161021P00054000 P 10/21/16 54.0 0.06 0.08
AIG 161021P00054500 P 10/21/16 54.5 0.07 0.09
AIG 161021P00055000 P 10/21/16 55.0 0.09 0.11
AIG 161021P00055500 P 10/21/16 55.5 0.11 0.14
AIG 161021P00056000 P 10/21/16 56.0 0.15 0.17
AIG 161021P00056500 P 10/21/16 56.5 0.19 0.20
AIG 161021P00057000 P 10/21/16 57.0 0.23 0.26
AIG 161021P00057500 P 10/21/16 57.5 0.30 0.33
AIG 161021P00058000 P 10/21/16 58.0 0.41 0.42
AIG 161021P00058500 P 10/21/16 58.5 0.53 0.55
AIG 161021P00059000 P 10/21/16 59.0 0.68 0.72
AIG 161021P00059500 P 10/21/16 59.5 0.89 0.91
AIG 161021P00060000 P 10/21/16 60.0 1.13 1.15
AIG 161021P00060500 P 10/21/16 60.5 1.42 1.44
AIG 161021P00061000 P 10/21/16 61.0 1.76 1.81
AIG 161021P00061500 P 10/21/16 61.5 2.15 2.19
AIG 161021P00062000 P 10/21/16 62.0 2.58 2.63
AIG 161021P00062500 P 10/21/16 62.5 3.00 3.20
AIG 161021P00063000 P 10/21/16 63.0 3.50 3.70
AIG 161021P00063500 P 10/21/16 63.5 3.95 4.15
AIG 161021P00064000 P 10/21/16 64.0 4.45 4.65
AIG 161021P00064500 P 10/21/16 64.5 4.95 5.15
AIG 161021P00065000 P 10/21/16 65.0 5.45 5.65
AIG 161021P00066000 P 10/21/16 66.0 6.45 6.65
AIG 161021P00067500 P 10/21/16 67.5 7.95 9.05
AIG 161021P00070000 P 10/21/16 70.0 10.40 11.50
AIG 161021P00075000 P 10/21/16 75.0 15.40 16.55
AIG 161021P00080000 P 10/21/16 80.0 20.40 21.55
AIG 161028C00045000 C 10/28/16 45.0 13.00 14.60
AIG 161028C00050000 C 10/28/16 50.0 8.50 10.15
AIG 161028C00051000 C 10/28/16 51.0 7.50 9.10
AIG 161028C00052000 C 10/28/16 52.0 7.40 7.65
AIG 161028C00053000 C 10/28/16 53.0 6.45 6.65
AIG 161028C00054000 C 10/28/16 54.0 5.50 5.70
AIG 161028C00054500 C 10/28/16 54.5 5.00 5.20
AIG 161028C00055000 C 10/28/16 55.0 4.55 4.75
AIG 161028C00055500 C 10/28/16 55.5 4.00 4.25
AIG 161028C00056000 C 10/28/16 56.0 3.45 3.80
AIG 161028C00056500 C 10/28/16 56.5 3.15 3.35
AIG 161028C00057000 C 10/28/16 57.0 2.87 2.91
AIG 161028C00057500 C 10/28/16 57.5 2.43 2.49
AIG 161028C00058000 C 10/28/16 58.0 2.05 2.09
AIG 161028C00058500 C 10/28/16 58.5 1.68 1.72
AIG 161028C00059000 C 10/28/16 59.0 1.34 1.37
AIG 161028C00059500 C 10/28/16 59.5 1.03 1.07
AIG 161028C00060000 C 10/28/16 60.0 0.77 0.80
AIG 161028C00060500 C 10/28/16 60.5 0.56 0.59
AIG 161028C00061000 C 10/28/16 61.0 0.37 0.46
AIG 161028C00061500 C 10/28/16 61.5 0.25 0.33
AIG 161028C00062000 C 10/28/16 62.0 0.10 0.20
AIG 161028C00062500 C 10/28/16 62.5 0.06 0.16
AIG 161028C00063000 C 10/28/16 63.0 0.04 0.13
AIG 161028C00063500 C 10/28/16 63.5 0.01 0.11
AIG 161028C00064000 C 10/28/16 64.0 0.00 0.10
AIG 161028C00064500 C 10/28/16 64.5 0.00 0.09
AIG 161028C00065000 C 10/28/16 65.0 0.00 0.08
AIG 161028C00065500 C 10/28/16 65.5 0.00 0.08
AIG 161028C00066000 C 10/28/16 66.0 0.00 0.08
AIG 161028C00066500 C 10/28/16 66.5 0.00 0.08
AIG 161028P00045000 P 10/28/16 45.0 0.00 0.08
AIG 161028P00050000 P 10/28/16 50.0 0.02 0.12
AIG 161028P00051000 P 10/28/16 51.0 0.03 0.11
AIG 161028P00052000 P 10/28/16 52.0 0.04 0.16
AIG 161028P00053000 P 10/28/16 53.0 0.07 0.18
AIG 161028P00054000 P 10/28/16 54.0 0.08 0.21
AIG 161028P00054500 P 10/28/16 54.5 0.12 0.24
AIG 161028P00055000 P 10/28/16 55.0 0.15 0.25
AIG 161028P00055500 P 10/28/16 55.5 0.20 0.24
AIG 161028P00056000 P 10/28/16 56.0 0.24 0.27
AIG 161028P00056500 P 10/28/16 56.5 0.29 0.31
AIG 161028P00057000 P 10/28/16 57.0 0.32 0.38
AIG 161028P00057500 P 10/28/16 57.5 0.37 0.46
AIG 161028P00058000 P 10/28/16 58.0 0.51 0.56
AIG 161028P00058500 P 10/28/16 58.5 0.65 0.68
AIG 161028P00059000 P 10/28/16 59.0 0.82 0.84
AIG 161028P00059500 P 10/28/16 59.5 1.02 1.03
AIG 161028P00060000 P 10/28/16 60.0 1.25 1.27
AIG 161028P00060500 P 10/28/16 60.5 1.52 1.57
AIG 161028P00061000 P 10/28/16 61.0 1.85 1.95
AIG 161028P00061500 P 10/28/16 61.5 2.22 2.63
AIG 161028P00062000 P 10/28/16 62.0 2.63 2.70
AIG 161028P00062500 P 10/28/16 62.5 3.05 3.25
AIG 161028P00063000 P 10/28/16 63.0 3.50 3.70
AIG 161028P00063500 P 10/28/16 63.5 3.95 4.20
AIG 161028P00064000 P 10/28/16 64.0 4.45 4.65
AIG 161028P00064500 P 10/28/16 64.5 4.95 5.15
AIG 161028P00065000 P 10/28/16 65.0 5.45 5.65
AIG 161028P00065500 P 10/28/16 65.5 5.40 6.15
AIG 161028P00066000 P 10/28/16 66.0 6.35 6.65
AIG 161028P00066500 P 10/28/16 66.5 6.75 7.55
AIG 161104C00050000 C 11/04/16 50.0 8.60 9.80
AIG 161104C00051000 C 11/04/16 51.0 7.55 9.15
AIG 161104C00051500 C 11/04/16 51.5 7.75 8.30
AIG 161104C00052000 C 11/04/16 52.0 7.45 7.80
AIG 161104C00052500 C 11/04/16 52.5 7.00 7.30
AIG 161104C00053000 C 11/04/16 53.0 6.55 6.80
AIG 161104C00053500 C 11/04/16 53.5 6.10 6.35
AIG 161104C00054000 C 11/04/16 54.0 5.65 5.90
AIG 161104C00054500 C 11/04/16 54.5 5.10 5.45
AIG 161104C00055000 C 11/04/16 55.0 4.65 4.95
AIG 161104C00055500 C 11/04/16 55.5 4.10 4.50
AIG 161104C00056000 C 11/04/16 56.0 3.60 4.10
AIG 161104C00056500 C 11/04/16 56.5 3.20 3.60
AIG 161104C00057000 C 11/04/16 57.0 3.00 3.25
AIG 161104C00057500 C 11/04/16 57.5 2.76 2.90
AIG 161104C00058000 C 11/04/16 58.0 2.38 2.51
AIG 161104C00058500 C 11/04/16 58.5 2.03 2.16
AIG 161104C00059000 C 11/04/16 59.0 1.72 1.84
AIG 161104C00059500 C 11/04/16 59.5 1.40 1.51
AIG 161104C00060000 C 11/04/16 60.0 1.19 1.23
AIG 161104C00060500 C 11/04/16 60.5 0.93 1.01
AIG 161104C00061000 C 11/04/16 61.0 0.74 0.80
AIG 161104C00061500 C 11/04/16 61.5 0.58 0.63
AIG 161104C00062000 C 11/04/16 62.0 0.44 0.48
AIG 161104C00062500 C 11/04/16 62.5 0.31 0.37
AIG 161104C00063000 C 11/04/16 63.0 0.22 0.28
AIG 161104C00063500 C 11/04/16 63.5 0.12 0.21
AIG 161104C00064000 C 11/04/16 64.0 0.08 0.18
AIG 161104C00064500 C 11/04/16 64.5 0.06 0.15
AIG 161104C00065000 C 11/04/16 65.0 0.03 0.13
AIG 161104C00065500 C 11/04/16 65.5 0.02 0.11
AIG 161104C00066000 C 11/04/16 66.0 0.01 0.10
AIG 161104C00066500 C 11/04/16 66.5 0.00 0.10
AIG 161104P00050000 P 11/04/16 50.0 0.07 0.21
AIG 161104P00051000 P 11/04/16 51.0 0.00 0.25
AIG 161104P00051500 P 11/04/16 51.5 0.00 0.26
AIG 161104P00052000 P 11/04/16 52.0 0.02 0.29
AIG 161104P00052500 P 11/04/16 52.5 0.08 0.31
AIG 161104P00053000 P 11/04/16 53.0 0.04 0.31
AIG 161104P00053500 P 11/04/16 53.5 0.14 0.32
AIG 161104P00054000 P 11/04/16 54.0 0.23 0.34
AIG 161104P00054500 P 11/04/16 54.5 0.27 0.36
AIG 161104P00055000 P 11/04/16 55.0 0.32 0.37
AIG 161104P00055500 P 11/04/16 55.5 0.37 0.44
AIG 161104P00056000 P 11/04/16 56.0 0.45 0.49
AIG 161104P00056500 P 11/04/16 56.5 0.53 0.57
AIG 161104P00057000 P 11/04/16 57.0 0.62 0.68
AIG 161104P00057500 P 11/04/16 57.5 0.72 0.79
AIG 161104P00058000 P 11/04/16 58.0 0.86 0.95
AIG 161104P00058500 P 11/04/16 58.5 1.02 1.11
AIG 161104P00059000 P 11/04/16 59.0 1.21 1.25
AIG 161104P00059500 P 11/04/16 59.5 1.39 1.47
AIG 161104P00060000 P 11/04/16 60.0 1.61 1.69
AIG 161104P00060500 P 11/04/16 60.5 1.91 2.02
AIG 161104P00061000 P 11/04/16 61.0 2.19 2.28
AIG 161104P00061500 P 11/04/16 61.5 2.54 3.10
AIG 161104P00062000 P 11/04/16 62.0 2.86 3.15
AIG 161104P00062500 P 11/04/16 62.5 3.25 3.50
AIG 161104P00063000 P 11/04/16 63.0 3.65 5.10
AIG 161104P00063500 P 11/04/16 63.5 4.10 4.35
AIG 161104P00064000 P 11/04/16 64.0 4.55 4.80
AIG 161104P00064500 P 11/04/16 64.5 5.00 5.30
AIG 161104P00065000 P 11/04/16 65.0 5.45 5.75
AIG 161104P00065500 P 11/04/16 65.5 5.95 6.25
AIG 161104P00066000 P 11/04/16 66.0 6.45 6.70
AIG 161104P00066500 P 11/04/16 66.5 6.85 8.05
AIG 161118C00029000 C 11/18/16 29.0 29.55 31.15
AIG 161118C00030000 C 11/18/16 30.0 28.25 29.65
AIG 161118C00031000 C 11/18/16 31.0 27.50 28.65
AIG 161118C00032000 C 11/18/16 32.0 26.50 27.65
AIG 161118C00033000 C 11/18/16 33.0 25.45 26.65
AIG 161118C00034000 C 11/18/16 34.0 24.50 25.65
AIG 161118C00035000 C 11/18/16 35.0 23.50 24.80
AIG 161118C00036000 C 11/18/16 36.0 22.30 23.65
AIG 161118C00037000 C 11/18/16 37.0 21.30 22.65
AIG 161118C00038000 C 11/18/16 38.0 20.35 21.65
AIG 161118C00039000 C 11/18/16 39.0 19.50 20.65
AIG 161118C00040000 C 11/18/16 40.0 18.45 19.65
AIG 161118C00041000 C 11/18/16 41.0 17.50 19.05
AIG 161118C00042000 C 11/18/16 42.0 16.55 17.75
AIG 161118C00043000 C 11/18/16 43.0 15.55 16.85
AIG 161118C00044000 C 11/18/16 44.0 14.55 15.75
AIG 161118C00045000 C 11/18/16 45.0 13.60 14.70
AIG 161118C00046000 C 11/18/16 46.0 12.65 13.80
AIG 161118C00047000 C 11/18/16 47.0 11.75 12.80
AIG 161118C00048000 C 11/18/16 48.0 10.70 11.80
AIG 161118C00049000 C 11/18/16 49.0 9.80 10.85
AIG 161118C00050000 C 11/18/16 50.0 9.25 9.80
AIG 161118C00052500 C 11/18/16 52.5 7.20 7.40
AIG 161118C00055000 C 11/18/16 55.0 4.65 5.15
AIG 161118C00057500 C 11/18/16 57.5 3.00 3.10
AIG 161118C00060000 C 11/18/16 60.0 1.42 1.48
AIG 161118C00062500 C 11/18/16 62.5 0.50 0.52
AIG 161118C00065000 C 11/18/16 65.0 0.12 0.14
AIG 161118C00067500 C 11/18/16 67.5 0.00 0.04
AIG 161118C00070000 C 11/18/16 70.0 0.00 0.04
AIG 161118C00075000 C 11/18/16 75.0 0.00 0.04
AIG 161118P00029000 P 11/18/16 29.0 0.00 0.04
AIG 161118P00030000 P 11/18/16 30.0 0.00 0.04
AIG 161118P00031000 P 11/18/16 31.0 0.00 0.04
AIG 161118P00032000 P 11/18/16 32.0 0.00 0.04
AIG 161118P00033000 P 11/18/16 33.0 0.00 0.04
AIG 161118P00034000 P 11/18/16 34.0 0.00 0.05
AIG 161118P00035000 P 11/18/16 35.0 0.00 0.02
AIG 161118P00036000 P 11/18/16 36.0 0.00 0.05
AIG 161118P00037000 P 11/18/16 37.0 0.00 0.03
AIG 161118P00038000 P 11/18/16 38.0 0.00 0.06
AIG 161118P00039000 P 11/18/16 39.0 0.01 0.06
AIG 161118P00040000 P 11/18/16 40.0 0.01 0.04
AIG 161118P00041000 P 11/18/16 41.0 0.02 0.04
AIG 161118P00042000 P 11/18/16 42.0 0.03 0.05
AIG 161118P00043000 P 11/18/16 43.0 0.04 0.06
AIG 161118P00044000 P 11/18/16 44.0 0.04 0.07
AIG 161118P00045000 P 11/18/16 45.0 0.06 0.08
AIG 161118P00046000 P 11/18/16 46.0 0.07 0.09
AIG 161118P00047000 P 11/18/16 47.0 0.09 0.11
AIG 161118P00048000 P 11/18/16 48.0 0.11 0.13
AIG 161118P00049000 P 11/18/16 49.0 0.13 0.15
AIG 161118P00050000 P 11/18/16 50.0 0.16 0.18
AIG 161118P00052500 P 11/18/16 52.5 0.27 0.30
AIG 161118P00055000 P 11/18/16 55.0 0.50 0.53
AIG 161118P00057500 P 11/18/16 57.5 0.95 1.00
AIG 161118P00060000 P 11/18/16 60.0 1.88 1.93
AIG 161118P00062500 P 11/18/16 62.5 3.40 3.55
AIG 161118P00065000 P 11/18/16 65.0 5.55 5.70
AIG 161118P00067500 P 11/18/16 67.5 7.80 8.90
AIG 161118P00070000 P 11/18/16 70.0 10.40 11.55
AIG 161118P00075000 P 11/18/16 75.0 15.20 16.50
AIG 161216C00040000 C 12/16/16 40.0 19.50 19.65
AIG 161216C00045000 C 12/16/16 45.0 13.65 14.85
AIG 161216C00050000 C 12/16/16 50.0 9.40 10.00
AIG 161216C00052500 C 12/16/16 52.5 7.05 7.60
AIG 161216C00055000 C 12/16/16 55.0 4.90 5.40
AIG 161216C00057500 C 12/16/16 57.5 3.35 3.45
AIG 161216C00060000 C 12/16/16 60.0 1.82 1.86
AIG 161216C00062500 C 12/16/16 62.5 0.80 0.82
AIG 161216C00065000 C 12/16/16 65.0 0.28 0.31
AIG 161216P00040000 P 12/16/16 40.0 0.07 0.09
AIG 161216P00045000 P 12/16/16 45.0 0.16 0.17
AIG 161216P00050000 P 12/16/16 50.0 0.33 0.40
AIG 161216P00052500 P 12/16/16 52.5 0.54 0.61
AIG 161216P00055000 P 12/16/16 55.0 0.88 0.91
AIG 161216P00057500 P 12/16/16 57.5 1.47 1.51
AIG 161216P00060000 P 12/16/16 60.0 2.47 2.51
AIG 161216P00062500 P 12/16/16 62.5 3.95 4.10
AIG 161216P00065000 P 12/16/16 65.0 5.95 6.15
AIG 170120C00015000 C 01/20/17 15.0 43.40 44.80
AIG 170120C00018000 C 01/20/17 18.0 40.40 42.20
AIG 170120C00019000 C 01/20/17 19.0 39.40 41.45
AIG 170120C00020000 C 01/20/17 20.0 38.40 39.70
AIG 170120C00021000 C 01/20/17 21.0 37.40 38.90
AIG 170120C00022000 C 01/20/17 22.0 36.40 37.95
AIG 170120C00023000 C 01/20/17 23.0 35.45 36.80
AIG 170120C00024000 C 01/20/17 24.0 34.55 36.20
AIG 170120C00025000 C 01/20/17 25.0 33.45 34.65
AIG 170120C00026000 C 01/20/17 26.0 32.45 33.65
AIG 170120C00027000 C 01/20/17 27.0 31.55 32.65
AIG 170120C00028000 C 01/20/17 28.0 30.60 31.65
AIG 170120C00029000 C 01/20/17 29.0 29.50 30.65
AIG 170120C00030000 C 01/20/17 30.0 28.60 29.75
AIG 170120C00031000 C 01/20/17 31.0 27.60 29.00
AIG 170120C00032000 C 01/20/17 32.0 26.60 28.00
AIG 170120C00033000 C 01/20/17 33.0 25.65 26.75
AIG 170120C00034000 C 01/20/17 34.0 24.65 25.75
AIG 170120C00035000 C 01/20/17 35.0 24.50 24.65
AIG 170120C00036000 C 01/20/17 36.0 22.60 24.05
AIG 170120C00037000 C 01/20/17 37.0 21.65 22.90
AIG 170120C00038000 C 01/20/17 38.0 20.70 21.90
AIG 170120C00039000 C 01/20/17 39.0 19.55 21.10
AIG 170120C00040000 C 01/20/17 40.0 18.70 19.80
AIG 170120C00041000 C 01/20/17 41.0 17.70 19.15
AIG 170120C00042000 C 01/20/17 42.0 16.75 17.95
AIG 170120C00043000 C 01/20/17 43.0 15.80 17.05
AIG 170120C00044000 C 01/20/17 44.0 14.85 15.90
AIG 170120C00045000 C 01/20/17 45.0 14.60 14.90
AIG 170120C00046000 C 01/20/17 46.0 13.35 14.00
AIG 170120C00047000 C 01/20/17 47.0 12.40 13.05
AIG 170120C00048000 C 01/20/17 48.0 11.45 12.05
AIG 170120C00049000 C 01/20/17 49.0 10.50 11.15
AIG 170120C00050000 C 01/20/17 50.0 9.90 10.10
AIG 170120C00052500 C 01/20/17 52.5 7.40 7.80
AIG 170120C00055000 C 01/20/17 55.0 5.65 5.70
AIG 170120C00057500 C 01/20/17 57.5 3.80 3.85
AIG 170120C00060000 C 01/20/17 60.0 2.30 2.31
AIG 170120C00062500 C 01/20/17 62.5 1.19 1.22
AIG 170120C00065000 C 01/20/17 65.0 0.54 0.55
AIG 170120C00067500 C 01/20/17 67.5 0.22 0.23
AIG 170120C00070000 C 01/20/17 70.0 0.07 0.09
AIG 170120C00072500 C 01/20/17 72.5 0.01 0.06
AIG 170120C00075000 C 01/20/17 75.0 0.01 0.05
AIG 170120C00080000 C 01/20/17 80.0 0.00 0.02
AIG 170120C00085000 C 01/20/17 85.0 0.00 0.05
AIG 170120C00090000 C 01/20/17 90.0 0.00 0.05
AIG 170120C00095000 C 01/20/17 95.0 0.00 0.04
AIG 170120C00100000 C 01/20/17 100.0 0.00 0.04
AIG 170120P00015000 P 01/20/17 15.0 0.00 0.03
AIG 170120P00018000 P 01/20/17 18.0 0.00 0.04
AIG 170120P00019000 P 01/20/17 19.0 0.00 0.04
AIG 170120P00020000 P 01/20/17 20.0 0.00 0.04
AIG 170120P00021000 P 01/20/17 21.0 0.00 0.04
AIG 170120P00022000 P 01/20/17 22.0 0.00 0.04
AIG 170120P00023000 P 01/20/17 23.0 0.00 0.05
AIG 170120P00024000 P 01/20/17 24.0 0.00 0.05
AIG 170120P00025000 P 01/20/17 25.0 0.01 0.05
AIG 170120P00026000 P 01/20/17 26.0 0.01 0.06
AIG 170120P00027000 P 01/20/17 27.0 0.02 0.06
AIG 170120P00028000 P 01/20/17 28.0 0.02 0.07
AIG 170120P00029000 P 01/20/17 29.0 0.03 0.07
AIG 170120P00030000 P 01/20/17 30.0 0.03 0.08
AIG 170120P00031000 P 01/20/17 31.0 0.05 0.11
AIG 170120P00032000 P 01/20/17 32.0 0.05 0.09
AIG 170120P00033000 P 01/20/17 33.0 0.08 0.10
AIG 170120P00034000 P 01/20/17 34.0 0.08 0.11
AIG 170120P00035000 P 01/20/17 35.0 0.10 0.12
AIG 170120P00036000 P 01/20/17 36.0 0.12 0.14
AIG 170120P00037000 P 01/20/17 37.0 0.13 0.17
AIG 170120P00038000 P 01/20/17 38.0 0.15 0.19
AIG 170120P00039000 P 01/20/17 39.0 0.16 0.19
AIG 170120P00040000 P 01/20/17 40.0 0.18 0.21
AIG 170120P00041000 P 01/20/17 41.0 0.21 0.32
AIG 170120P00042000 P 01/20/17 42.0 0.23 0.26
AIG 170120P00043000 P 01/20/17 43.0 0.26 0.29
AIG 170120P00044000 P 01/20/17 44.0 0.29 0.32
AIG 170120P00045000 P 01/20/17 45.0 0.33 0.36
AIG 170120P00046000 P 01/20/17 46.0 0.36 0.40
AIG 170120P00047000 P 01/20/17 47.0 0.41 0.46
AIG 170120P00048000 P 01/20/17 48.0 0.47 0.50
AIG 170120P00049000 P 01/20/17 49.0 0.54 0.60
AIG 170120P00050000 P 01/20/17 50.0 0.61 0.65
AIG 170120P00052500 P 01/20/17 52.5 0.90 0.92
AIG 170120P00055000 P 01/20/17 55.0 1.30 1.34
AIG 170120P00057500 P 01/20/17 57.5 1.95 1.98
AIG 170120P00060000 P 01/20/17 60.0 2.94 2.98
AIG 170120P00062500 P 01/20/17 62.5 4.35 4.45
AIG 170120P00065000 P 01/20/17 65.0 6.20 6.70
AIG 170120P00067500 P 01/20/17 67.5 8.35 8.80
AIG 170120P00070000 P 01/20/17 70.0 10.60 11.80
AIG 170120P00072500 P 01/20/17 72.5 13.15 14.30
AIG 170120P00075000 P 01/20/17 75.0 15.65 16.85
AIG 170120P00080000 P 01/20/17 80.0 20.60 21.80
AIG 170120P00085000 P 01/20/17 85.0 25.55 26.85
AIG 170120P00090000 P 01/20/17 90.0 30.60 31.75
AIG 170120P00095000 P 01/20/17 95.0 35.55 36.80
AIG 170120P00100000 P 01/20/17 100.0 40.55 41.80
AIG 170217C00018000 C 02/17/17 18.0 40.40 41.65
AIG 170217C00019000 C 02/17/17 19.0 39.40 40.65
AIG 170217C00020000 C 02/17/17 20.0 38.40 39.70
AIG 170217C00021000 C 02/17/17 21.0 37.40 38.70
AIG 170217C00022000 C 02/17/17 22.0 36.40 37.65
AIG 170217C00024000 C 02/17/17 24.0 34.55 35.70
AIG 170217C00025000 C 02/17/17 25.0 33.45 34.70
AIG 170217C00026000 C 02/17/17 26.0 32.45 33.70
AIG 170217C00027000 C 02/17/17 27.0 31.45 32.70
AIG 170217C00028000 C 02/17/17 28.0 30.55 31.70
AIG 170217C00029000 C 02/17/17 29.0 29.55 30.65
AIG 170217C00030000 C 02/17/17 30.0 28.45 29.70
AIG 170217C00031000 C 02/17/17 31.0 27.60 28.70
AIG 170217C00032000 C 02/17/17 32.0 26.55 27.75
AIG 170217C00033000 C 02/17/17 33.0 25.45 26.80
AIG 170217C00034000 C 02/17/17 34.0 24.50 25.75
AIG 170217C00035000 C 02/17/17 35.0 23.60 24.75
AIG 170217C00036000 C 02/17/17 36.0 22.65 23.75
AIG 170217C00037000 C 02/17/17 37.0 21.65 22.80
AIG 170217C00038000 C 02/17/17 38.0 20.65 21.80
AIG 170217C00039000 C 02/17/17 39.0 19.75 20.90
AIG 170217C00040000 C 02/17/17 40.0 18.70 19.85
AIG 170217C00041000 C 02/17/17 41.0 17.75 18.85
AIG 170217C00042000 C 02/17/17 42.0 16.75 17.90
AIG 170217C00043000 C 02/17/17 43.0 16.30 16.90
AIG 170217C00044000 C 02/17/17 44.0 15.35 15.95
AIG 170217C00045000 C 02/17/17 45.0 14.45 14.95
AIG 170217C00046000 C 02/17/17 46.0 13.40 14.05
AIG 170217C00047000 C 02/17/17 47.0 12.50 13.15
AIG 170217C00048000 C 02/17/17 48.0 11.55 12.10
AIG 170217C00049000 C 02/17/17 49.0 10.65 11.30
AIG 170217C00050000 C 02/17/17 50.0 9.70 10.30
AIG 170217C00052500 C 02/17/17 52.5 7.55 8.15
AIG 170217C00055000 C 02/17/17 55.0 5.75 6.10
AIG 170217C00057500 C 02/17/17 57.5 4.10 4.30
AIG 170217C00060000 C 02/17/17 60.0 2.61 2.85
AIG 170217C00062500 C 02/17/17 62.5 1.49 1.68
AIG 170217C00065000 C 02/17/17 65.0 0.82 0.91
AIG 170217C00067500 C 02/17/17 67.5 0.39 0.48
AIG 170217C00070000 C 02/17/17 70.0 0.16 0.21
AIG 170217C00075000 C 02/17/17 75.0 0.01 0.07
AIG 170217P00018000 P 02/17/17 18.0 0.00 0.04
AIG 170217P00019000 P 02/17/17 19.0 0.00 0.04
AIG 170217P00020000 P 02/17/17 20.0 0.00 0.05
AIG 170217P00021000 P 02/17/17 21.0 0.00 0.05
AIG 170217P00022000 P 02/17/17 22.0 0.01 0.05
AIG 170217P00024000 P 02/17/17 24.0 0.02 0.06
AIG 170217P00025000 P 02/17/17 25.0 0.02 0.07
AIG 170217P00026000 P 02/17/17 26.0 0.03 0.07
AIG 170217P00027000 P 02/17/17 27.0 0.03 0.08
AIG 170217P00028000 P 02/17/17 28.0 0.04 0.09
AIG 170217P00029000 P 02/17/17 29.0 0.05 0.10
AIG 170217P00030000 P 02/17/17 30.0 0.06 0.10
AIG 170217P00031000 P 02/17/17 31.0 0.07 0.11
AIG 170217P00032000 P 02/17/17 32.0 0.08 0.13
AIG 170217P00033000 P 02/17/17 33.0 0.09 0.14
AIG 170217P00034000 P 02/17/17 34.0 0.11 0.15
AIG 170217P00035000 P 02/17/17 35.0 0.12 0.16
AIG 170217P00036000 P 02/17/17 36.0 0.14 0.19
AIG 170217P00037000 P 02/17/17 37.0 0.16 0.20
AIG 170217P00038000 P 02/17/17 38.0 0.18 0.22
AIG 170217P00039000 P 02/17/17 39.0 0.20 0.25
AIG 170217P00040000 P 02/17/17 40.0 0.22 0.28
AIG 170217P00041000 P 02/17/17 41.0 0.24 0.31
AIG 170217P00042000 P 02/17/17 42.0 0.30 0.34
AIG 170217P00043000 P 02/17/17 43.0 0.32 0.39
AIG 170217P00044000 P 02/17/17 44.0 0.38 0.43
AIG 170217P00045000 P 02/17/17 45.0 0.43 0.48
AIG 170217P00046000 P 02/17/17 46.0 0.48 0.55
AIG 170217P00047000 P 02/17/17 47.0 0.55 0.62
AIG 170217P00048000 P 02/17/17 48.0 0.62 0.70
AIG 170217P00049000 P 02/17/17 49.0 0.71 0.79
AIG 170217P00050000 P 02/17/17 50.0 0.81 0.87
AIG 170217P00052500 P 02/17/17 52.5 1.15 1.21
AIG 170217P00055000 P 02/17/17 55.0 1.61 1.71
AIG 170217P00057500 P 02/17/17 57.5 2.37 2.44
AIG 170217P00060000 P 02/17/17 60.0 3.35 3.50
AIG 170217P00062500 P 02/17/17 62.5 4.75 4.90
AIG 170217P00065000 P 02/17/17 65.0 6.50 6.65
AIG 170217P00067500 P 02/17/17 67.5 8.50 9.05
AIG 170217P00070000 P 02/17/17 70.0 10.75 11.85
AIG 170217P00075000 P 02/17/17 75.0 15.60 16.75
AIG 170519C00030000 C 05/19/17 30.0 28.70 29.65
AIG 170519C00035000 C 05/19/17 35.0 23.50 24.90
AIG 170519C00040000 C 05/19/17 40.0 19.35 19.90
AIG 170519C00045000 C 05/19/17 45.0 14.60 15.20
AIG 170519C00050000 C 05/19/17 50.0 10.15 10.80
AIG 170519C00052500 C 05/19/17 52.5 8.15 8.80
AIG 170519C00055000 C 05/19/17 55.0 6.30 6.95
AIG 170519C00057500 C 05/19/17 57.5 5.00 5.30
AIG 170519C00060000 C 05/19/17 60.0 3.50 3.80
AIG 170519C00062500 C 05/19/17 62.5 2.35 2.65
AIG 170519C00065000 C 05/19/17 65.0 1.49 1.72
AIG 170519C00067500 C 05/19/17 67.5 0.89 1.07
AIG 170519C00070000 C 05/19/17 70.0 0.50 0.63
AIG 170519C00075000 C 05/19/17 75.0 0.13 0.19
AIG 170519C00080000 C 05/19/17 80.0 0.03 0.07
AIG 170519P00030000 P 05/19/17 30.0 0.17 0.23
AIG 170519P00035000 P 05/19/17 35.0 0.29 0.35
AIG 170519P00040000 P 05/19/17 40.0 0.50 0.57
AIG 170519P00045000 P 05/19/17 45.0 0.81 0.95
AIG 170519P00050000 P 05/19/17 50.0 1.44 1.56
AIG 170519P00052500 P 05/19/17 52.5 1.91 2.05
AIG 170519P00055000 P 05/19/17 55.0 2.55 2.70
AIG 170519P00057500 P 05/19/17 57.5 3.35 3.60
AIG 170519P00060000 P 05/19/17 60.0 4.35 4.65
AIG 170519P00062500 P 05/19/17 62.5 5.75 6.05
AIG 170519P00065000 P 05/19/17 65.0 7.25 7.65
AIG 170519P00067500 P 05/19/17 67.5 9.10 9.50
AIG 170519P00070000 P 05/19/17 70.0 11.35 12.00
AIG 170519P00075000 P 05/19/17 75.0 15.70 17.10
AIG 170519P00080000 P 05/19/17 80.0 20.65 21.95
AIG 170616C00025000 C 06/16/17 25.0 33.45 34.65
AIG 170616C00030000 C 06/16/17 30.0 28.65 29.80
AIG 170616C00035000 C 06/16/17 35.0 22.80 24.80
AIG 170616C00040000 C 06/16/17 40.0 19.40 20.00
AIG 170616C00045000 C 06/16/17 45.0 14.70 15.25
AIG 170616C00050000 C 06/16/17 50.0 10.30 11.00
AIG 170616C00052500 C 06/16/17 52.5 8.30 8.90
AIG 170616C00055000 C 06/16/17 55.0 6.60 7.05
AIG 170616C00057500 C 06/16/17 57.5 5.30 5.50
AIG 170616C00060000 C 06/16/17 60.0 3.80 4.05
AIG 170616C00062500 C 06/16/17 62.5 2.58 2.85
AIG 170616C00065000 C 06/16/17 65.0 1.71 1.95
AIG 170616C00067500 C 06/16/17 67.5 1.07 1.25
AIG 170616C00070000 C 06/16/17 70.0 0.64 0.77
AIG 170616C00075000 C 06/16/17 75.0 0.20 0.26
AIG 170616P00025000 P 06/16/17 25.0 0.09 0.18
AIG 170616P00030000 P 06/16/17 30.0 0.16 0.27
AIG 170616P00035000 P 06/16/17 35.0 0.36 0.43
AIG 170616P00040000 P 06/16/17 40.0 0.61 0.68
AIG 170616P00045000 P 06/16/17 45.0 1.03 1.12
AIG 170616P00050000 P 06/16/17 50.0 1.72 1.82
AIG 170616P00052500 P 06/16/17 52.5 2.19 2.36
AIG 170616P00055000 P 06/16/17 55.0 2.93 3.05
AIG 170616P00057500 P 06/16/17 57.5 3.85 3.95
AIG 170616P00060000 P 06/16/17 60.0 4.95 5.05
AIG 170616P00062500 P 06/16/17 62.5 6.25 6.45
AIG 170616P00065000 P 06/16/17 65.0 7.90 8.05
AIG 170616P00067500 P 06/16/17 67.5 9.70 9.85
AIG 170616P00070000 P 06/16/17 70.0 11.65 12.45
AIG 170616P00075000 P 06/16/17 75.0 15.95 17.40
AIG 180119C00015000 C 01/19/18 15.0 43.60 44.65
AIG 180119C00018000 C 01/19/18 18.0 38.50 43.00
AIG 180119C00020000 C 01/19/18 20.0 37.95 39.70
AIG 180119C00023000 C 01/19/18 23.0 35.40 37.00
AIG 180119C00025000 C 01/19/18 25.0 33.40 34.75
AIG 180119C00030000 C 01/19/18 30.0 28.45 29.75
AIG 180119C00035000 C 01/19/18 35.0 24.25 25.00
AIG 180119C00040000 C 01/19/18 40.0 19.50 20.40
AIG 180119C00045000 C 01/19/18 45.0 15.70 15.85
AIG 180119C00050000 C 01/19/18 50.0 11.05 12.10
AIG 180119C00052500 C 01/19/18 52.5 9.30 10.30
AIG 180119C00055000 C 01/19/18 55.0 8.15 8.60
AIG 180119C00057500 C 01/19/18 57.5 6.60 7.10
AIG 180119C00060000 C 01/19/18 60.0 5.30 5.75
AIG 180119C00062500 C 01/19/18 62.5 4.05 4.60
AIG 180119C00065000 C 01/19/18 65.0 3.40 3.65
AIG 180119C00067500 C 01/19/18 67.5 2.46 2.79
AIG 180119C00070000 C 01/19/18 70.0 1.79 2.12
AIG 180119C00072500 C 01/19/18 72.5 1.30 1.58
AIG 180119C00075000 C 01/19/18 75.0 0.93 1.16
AIG 180119C00080000 C 01/19/18 80.0 0.48 0.60
AIG 180119C00085000 C 01/19/18 85.0 0.22 0.32
AIG 180119C00090000 C 01/19/18 90.0 0.11 0.18
AIG 180119C00095000 C 01/19/18 95.0 0.03 0.11
AIG 180119C00100000 C 01/19/18 100.0 0.00 0.08
AIG 180119P00015000 P 01/19/18 15.0 0.05 0.17
AIG 180119P00018000 P 01/19/18 18.0 0.14 0.23
AIG 180119P00020000 P 01/19/18 20.0 0.16 0.28
AIG 180119P00023000 P 01/19/18 23.0 0.30 0.37
AIG 180119P00025000 P 01/19/18 25.0 0.38 0.44
AIG 180119P00030000 P 01/19/18 30.0 0.62 0.69
AIG 180119P00035000 P 01/19/18 35.0 0.91 1.04
AIG 180119P00040000 P 01/19/18 40.0 1.45 1.57
AIG 180119P00045000 P 01/19/18 45.0 2.19 2.30
AIG 180119P00050000 P 01/19/18 50.0 3.30 3.45
AIG 180119P00052500 P 01/19/18 52.5 4.00 4.15
AIG 180119P00055000 P 01/19/18 55.0 4.90 5.05
AIG 180119P00057500 P 01/19/18 57.5 5.90 6.05
AIG 180119P00060000 P 01/19/18 60.0 7.05 7.25
AIG 180119P00062500 P 01/19/18 62.5 8.40 8.90
AIG 180119P00065000 P 01/19/18 65.0 9.90 10.10
AIG 180119P00067500 P 01/19/18 67.5 11.55 11.75
AIG 180119P00070000 P 01/19/18 70.0 13.40 13.75
AIG 180119P00072500 P 01/19/18 72.5 15.35 16.10
AIG 180119P00075000 P 01/19/18 75.0 17.30 18.40
AIG 180119P00080000 P 01/19/18 80.0 21.60 22.80
AIG 180119P00085000 P 01/19/18 85.0 25.75 27.95
AIG 180119P00090000 P 01/19/18 90.0 30.95 32.75
AIG 180119P00095000 P 01/19/18 95.0 35.60 37.65
AIG 180119P00100000 P 01/19/18 100.0 40.50 42.50

OPRA data is delayed 15 minutes.