Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AIG 180427C00035000 C Apr 27, 2018 35.0 19.20 21.40
AIG 180427C00040000 C Apr 27, 2018 40.0 14.05 17.25
AIG 180427C00041000 C Apr 27, 2018 41.0 14.20 14.65
AIG 180427C00042000 C Apr 27, 2018 42.0 13.20 13.65
AIG 180427C00043000 C Apr 27, 2018 43.0 12.20 12.65
AIG 180427C00044000 C Apr 27, 2018 44.0 11.20 11.75
AIG 180427C00045000 C Apr 27, 2018 45.0 10.20 10.60
AIG 180427C00046000 C Apr 27, 2018 46.0 9.20 9.65
AIG 180427C00046500 C Apr 27, 2018 46.5 8.80 9.05
AIG 180427C00047000 C Apr 27, 2018 47.0 8.25 8.55
AIG 180427C00047500 C Apr 27, 2018 47.5 7.75 8.05
AIG 180427C00048000 C Apr 27, 2018 48.0 7.20 7.60
AIG 180427C00048500 C Apr 27, 2018 48.5 6.75 7.05
AIG 180427C00049000 C Apr 27, 2018 49.0 6.20 6.95
AIG 180427C00049500 C Apr 27, 2018 49.5 5.70 6.90
AIG 180427C00050000 C Apr 27, 2018 50.0 5.20 5.75
AIG 180427C00050500 C Apr 27, 2018 50.5 4.80 5.25
AIG 180427C00051000 C Apr 27, 2018 51.0 4.35 4.85
AIG 180427C00051500 C Apr 27, 2018 51.5 3.85 4.10
AIG 180427C00052000 C Apr 27, 2018 52.0 3.35 3.65
AIG 180427C00052500 C Apr 27, 2018 52.5 2.95 3.30
AIG 180427C00053000 C Apr 27, 2018 53.0 2.36 2.69
AIG 180427C00053500 C Apr 27, 2018 53.5 1.89 2.11
AIG 180427C00054000 C Apr 27, 2018 54.0 1.57 1.61
AIG 180427C00054500 C Apr 27, 2018 54.5 1.14 1.27
AIG 180427C00055000 C Apr 27, 2018 55.0 0.74 0.90
AIG 180427C00055500 C Apr 27, 2018 55.5 0.48 0.58
AIG 180427C00056000 C Apr 27, 2018 56.0 0.26 0.35
AIG 180427C00056500 C Apr 27, 2018 56.5 0.13 0.24
AIG 180427C00057000 C Apr 27, 2018 57.0 0.05 0.12
AIG 180427C00057500 C Apr 27, 2018 57.5 0.02 0.07
AIG 180427C00058000 C Apr 27, 2018 58.0 0.00 0.06
AIG 180427C00058500 C Apr 27, 2018 58.5 0.00 0.05
AIG 180427C00059000 C Apr 27, 2018 59.0 0.00 0.05
AIG 180427C00059500 C Apr 27, 2018 59.5 0.00 0.14
AIG 180427C00060000 C Apr 27, 2018 60.0 0.00 0.06
AIG 180427C00061000 C Apr 27, 2018 61.0 0.00 0.13
AIG 180427C00062000 C Apr 27, 2018 62.0 0.00 0.34
AIG 180427C00063000 C Apr 27, 2018 63.0 0.00 0.31
AIG 180427C00064000 C Apr 27, 2018 64.0 0.00 0.11
AIG 180427C00065000 C Apr 27, 2018 65.0 0.00 0.32
AIG 180427C00067500 C Apr 27, 2018 67.5 0.00 0.12
AIG 180427C00070000 C Apr 27, 2018 70.0 0.00 0.10
AIG 180427C00072500 C Apr 27, 2018 72.5 0.00 0.09
AIG 180427C00075000 C Apr 27, 2018 75.0 0.00 0.08
AIG 180427P00035000 P Apr 27, 2018 35.0 0.00 0.12
AIG 180427P00040000 P Apr 27, 2018 40.0 0.00 0.14
AIG 180427P00041000 P Apr 27, 2018 41.0 0.00 0.34
AIG 180427P00042000 P Apr 27, 2018 42.0 0.00 0.30
AIG 180427P00043000 P Apr 27, 2018 43.0 0.00 0.31
AIG 180427P00044000 P Apr 27, 2018 44.0 0.00 0.13
AIG 180427P00045000 P Apr 27, 2018 45.0 0.00 0.13
AIG 180427P00046000 P Apr 27, 2018 46.0 0.00 0.06
AIG 180427P00046500 P Apr 27, 2018 46.5 0.00 0.30
AIG 180427P00047000 P Apr 27, 2018 47.0 0.00 0.32
AIG 180427P00047500 P Apr 27, 2018 47.5 0.00 0.14
AIG 180427P00048000 P Apr 27, 2018 48.0 0.00 0.09
AIG 180427P00048500 P Apr 27, 2018 48.5 0.00 0.08
AIG 180427P00049000 P Apr 27, 2018 49.0 0.00 0.34
AIG 180427P00049500 P Apr 27, 2018 49.5 0.00 0.09
AIG 180427P00050000 P Apr 27, 2018 50.0 0.00 0.06
AIG 180427P00050500 P Apr 27, 2018 50.5 0.00 0.06
AIG 180427P00051000 P Apr 27, 2018 51.0 0.00 0.07
AIG 180427P00051500 P Apr 27, 2018 51.5 0.02 0.08
AIG 180427P00052000 P Apr 27, 2018 52.0 0.03 0.07
AIG 180427P00052500 P Apr 27, 2018 52.5 0.04 0.09
AIG 180427P00053000 P Apr 27, 2018 53.0 0.06 0.13
AIG 180427P00053500 P Apr 27, 2018 53.5 0.09 0.16
AIG 180427P00054000 P Apr 27, 2018 54.0 0.14 0.20
AIG 180427P00054500 P Apr 27, 2018 54.5 0.18 0.27
AIG 180427P00055000 P Apr 27, 2018 55.0 0.30 0.46
AIG 180427P00055500 P Apr 27, 2018 55.5 0.51 0.62
AIG 180427P00056000 P Apr 27, 2018 56.0 0.79 0.98
AIG 180427P00056500 P Apr 27, 2018 56.5 1.16 1.27
AIG 180427P00057000 P Apr 27, 2018 57.0 1.52 1.74
AIG 180427P00057500 P Apr 27, 2018 57.5 1.94 2.21
AIG 180427P00058000 P Apr 27, 2018 58.0 2.45 2.69
AIG 180427P00058500 P Apr 27, 2018 58.5 2.89 3.30
AIG 180427P00059000 P Apr 27, 2018 59.0 3.45 3.90
AIG 180427P00059500 P Apr 27, 2018 59.5 3.85 4.30
AIG 180427P00060000 P Apr 27, 2018 60.0 4.50 4.75
AIG 180427P00061000 P Apr 27, 2018 61.0 5.45 5.85
AIG 180427P00062000 P Apr 27, 2018 62.0 6.45 6.80
AIG 180427P00063000 P Apr 27, 2018 63.0 7.45 7.80
AIG 180427P00064000 P Apr 27, 2018 64.0 8.45 8.90
AIG 180427P00065000 P Apr 27, 2018 65.0 9.45 9.95
AIG 180427P00067500 P Apr 27, 2018 67.5 11.75 12.45
AIG 180427P00070000 P Apr 27, 2018 70.0 14.25 15.10
AIG 180427P00072500 P Apr 27, 2018 72.5 16.95 17.60
AIG 180427P00075000 P Apr 27, 2018 75.0 19.45 19.95
AIG 180504C00045000 C May 04, 2018 45.0 10.15 10.70
AIG 180504C00047000 C May 04, 2018 47.0 8.20 8.65
AIG 180504C00048000 C May 04, 2018 48.0 7.30 7.65
AIG 180504C00049000 C May 04, 2018 49.0 6.15 6.90
AIG 180504C00050000 C May 04, 2018 50.0 5.15 5.95
AIG 180504C00051000 C May 04, 2018 51.0 4.45 4.75
AIG 180504C00052000 C May 04, 2018 52.0 3.60 3.85
AIG 180504C00053000 C May 04, 2018 53.0 2.78 3.10
AIG 180504C00054000 C May 04, 2018 54.0 2.05 2.20
AIG 180504C00055000 C May 04, 2018 55.0 1.37 1.55
AIG 180504C00056000 C May 04, 2018 56.0 0.86 0.99
AIG 180504C00057000 C May 04, 2018 57.0 0.49 0.71
AIG 180504C00058000 C May 04, 2018 58.0 0.25 0.41
AIG 180504C00059000 C May 04, 2018 59.0 0.06 0.22
AIG 180504C00060000 C May 04, 2018 60.0 0.04 0.14
AIG 180504C00061000 C May 04, 2018 61.0 0.00 0.08
AIG 180504C00062000 C May 04, 2018 62.0 0.00 0.36
AIG 180504C00063000 C May 04, 2018 63.0 0.00 0.04
AIG 180504P00045000 P May 04, 2018 45.0 0.00 0.13
AIG 180504P00047000 P May 04, 2018 47.0 0.03 0.09
AIG 180504P00048000 P May 04, 2018 48.0 0.04 0.24
AIG 180504P00049000 P May 04, 2018 49.0 0.06 0.14
AIG 180504P00050000 P May 04, 2018 50.0 0.10 0.20
AIG 180504P00051000 P May 04, 2018 51.0 0.16 0.27
AIG 180504P00052000 P May 04, 2018 52.0 0.25 0.33
AIG 180504P00053000 P May 04, 2018 53.0 0.38 0.50
AIG 180504P00054000 P May 04, 2018 54.0 0.61 0.76
AIG 180504P00055000 P May 04, 2018 55.0 0.91 1.09
AIG 180504P00056000 P May 04, 2018 56.0 1.39 1.60
AIG 180504P00057000 P May 04, 2018 57.0 2.00 2.22
AIG 180504P00058000 P May 04, 2018 58.0 2.57 2.98
AIG 180504P00059000 P May 04, 2018 59.0 3.60 3.90
AIG 180504P00060000 P May 04, 2018 60.0 4.45 4.95
AIG 180504P00061000 P May 04, 2018 61.0 5.45 5.85
AIG 180504P00062000 P May 04, 2018 62.0 6.10 6.85
AIG 180504P00063000 P May 04, 2018 63.0 7.20 7.85
AIG 180511C00045000 C May 11, 2018 45.0 10.25 10.65
AIG 180511C00047000 C May 11, 2018 47.0 8.15 9.00
AIG 180511C00048000 C May 11, 2018 48.0 7.30 7.90
AIG 180511C00049000 C May 11, 2018 49.0 6.30 6.80
AIG 180511C00050000 C May 11, 2018 50.0 5.40 5.80
AIG 180511C00051000 C May 11, 2018 51.0 4.60 4.85
AIG 180511C00052000 C May 11, 2018 52.0 3.75 3.95
AIG 180511C00053000 C May 11, 2018 53.0 2.88 3.10
AIG 180511C00054000 C May 11, 2018 54.0 2.11 2.31
AIG 180511C00055000 C May 11, 2018 55.0 1.45 1.65
AIG 180511C00056000 C May 11, 2018 56.0 0.93 1.11
AIG 180511C00057000 C May 11, 2018 57.0 0.58 0.71
AIG 180511C00058000 C May 11, 2018 58.0 0.32 0.44
AIG 180511C00059000 C May 11, 2018 59.0 0.17 0.26
AIG 180511C00060000 C May 11, 2018 60.0 0.09 0.18
AIG 180511C00061000 C May 11, 2018 61.0 0.03 0.13
AIG 180511C00062000 C May 11, 2018 62.0 0.00 0.14
AIG 180511P00045000 P May 11, 2018 45.0 0.00 0.13
AIG 180511P00047000 P May 11, 2018 47.0 0.05 0.14
AIG 180511P00048000 P May 11, 2018 48.0 0.06 0.16
AIG 180511P00049000 P May 11, 2018 49.0 0.10 0.51
AIG 180511P00050000 P May 11, 2018 50.0 0.15 0.25
AIG 180511P00051000 P May 11, 2018 51.0 0.22 0.31
AIG 180511P00052000 P May 11, 2018 52.0 0.31 0.40
AIG 180511P00053000 P May 11, 2018 53.0 0.44 0.58
AIG 180511P00054000 P May 11, 2018 54.0 0.70 0.85
AIG 180511P00055000 P May 11, 2018 55.0 1.05 1.19
AIG 180511P00056000 P May 11, 2018 56.0 1.49 1.68
AIG 180511P00057000 P May 11, 2018 57.0 2.10 2.32
AIG 180511P00058000 P May 11, 2018 58.0 2.84 3.05
AIG 180511P00059000 P May 11, 2018 59.0 3.65 3.90
AIG 180511P00060000 P May 11, 2018 60.0 4.50 4.90
AIG 180511P00061000 P May 11, 2018 61.0 5.30 6.00
AIG 180511P00062000 P May 11, 2018 62.0 6.15 6.90
AIG 180518C00040000 C May 18, 2018 40.0 15.35 15.65
AIG 180518C00045000 C May 18, 2018 45.0 10.25 10.65
AIG 180518C00050000 C May 18, 2018 50.0 5.50 5.85
AIG 180518C00052500 C May 18, 2018 52.5 3.45 3.60
AIG 180518C00055000 C May 18, 2018 55.0 1.69 1.77
AIG 180518C00057500 C May 18, 2018 57.5 0.59 0.65
AIG 180518C00060000 C May 18, 2018 60.0 0.16 0.18
AIG 180518C00062500 C May 18, 2018 62.5 0.02 0.06
AIG 180518C00065000 C May 18, 2018 65.0 0.01 0.04
AIG 180518C00067500 C May 18, 2018 67.5 0.00 0.03
AIG 180518C00070000 C May 18, 2018 70.0 0.00 0.02
AIG 180518C00072500 C May 18, 2018 72.5 0.00 0.03
AIG 180518C00075000 C May 18, 2018 75.0 0.00 0.02
AIG 180518C00080000 C May 18, 2018 80.0 0.00 0.03
AIG 180518P00040000 P May 18, 2018 40.0 0.00 0.05
AIG 180518P00045000 P May 18, 2018 45.0 0.04 0.08
AIG 180518P00050000 P May 18, 2018 50.0 0.19 0.24
AIG 180518P00052500 P May 18, 2018 52.5 0.46 0.53
AIG 180518P00055000 P May 18, 2018 55.0 1.18 1.23
AIG 180518P00057500 P May 18, 2018 57.5 2.58 2.66
AIG 180518P00060000 P May 18, 2018 60.0 4.60 4.80
AIG 180518P00062500 P May 18, 2018 62.5 6.95 7.25
AIG 180518P00065000 P May 18, 2018 65.0 9.50 9.90
AIG 180518P00067500 P May 18, 2018 67.5 11.95 12.30
AIG 180518P00070000 P May 18, 2018 70.0 14.30 14.85
AIG 180518P00072500 P May 18, 2018 72.5 17.00 17.30
AIG 180518P00075000 P May 18, 2018 75.0 19.30 19.95
AIG 180518P00080000 P May 18, 2018 80.0 24.45 24.80
AIG 180525C00040000 C May 25, 2018 40.0 13.90 16.90
AIG 180525C00042000 C May 25, 2018 42.0 11.75 15.10
AIG 180525C00043000 C May 25, 2018 43.0 10.80 14.05
AIG 180525C00044000 C May 25, 2018 44.0 9.85 13.05
AIG 180525C00045000 C May 25, 2018 45.0 8.95 11.95
AIG 180525C00046000 C May 25, 2018 46.0 7.85 11.15
AIG 180525C00046500 C May 25, 2018 46.5 7.35 10.65
AIG 180525C00047000 C May 25, 2018 47.0 6.90 10.15
AIG 180525C00047500 C May 25, 2018 47.5 6.45 9.65
AIG 180525C00048000 C May 25, 2018 48.0 6.00 9.15
AIG 180525C00048500 C May 25, 2018 48.5 6.70 7.35
AIG 180525C00049000 C May 25, 2018 49.0 6.25 7.15
AIG 180525C00049500 C May 25, 2018 49.5 5.95 6.40
AIG 180525C00050000 C May 25, 2018 50.0 5.55 5.90
AIG 180525C00050500 C May 25, 2018 50.5 5.15 5.45
AIG 180525C00051000 C May 25, 2018 51.0 4.55 5.00
AIG 180525C00051500 C May 25, 2018 51.5 4.15 4.55
AIG 180525C00052000 C May 25, 2018 52.0 3.90 4.10
AIG 180525C00052500 C May 25, 2018 52.5 3.50 3.70
AIG 180525C00053000 C May 25, 2018 53.0 3.10 3.30
AIG 180525C00053500 C May 25, 2018 53.5 2.70 2.95
AIG 180525C00054000 C May 25, 2018 54.0 2.33 2.59
AIG 180525C00054500 C May 25, 2018 54.5 1.98 2.24
AIG 180525C00055000 C May 25, 2018 55.0 1.68 1.93
AIG 180525C00055500 C May 25, 2018 55.5 1.39 1.64
AIG 180525C00056000 C May 25, 2018 56.0 1.15 1.39
AIG 180525C00056500 C May 25, 2018 56.5 0.93 1.14
AIG 180525C00057000 C May 25, 2018 57.0 0.80 0.96
AIG 180525C00057500 C May 25, 2018 57.5 0.60 0.79
AIG 180525C00058000 C May 25, 2018 58.0 0.49 0.65
AIG 180525C00058500 C May 25, 2018 58.5 0.38 0.50
AIG 180525C00059000 C May 25, 2018 59.0 0.30 0.44
AIG 180525C00059500 C May 25, 2018 59.5 0.22 0.31
AIG 180525C00060000 C May 25, 2018 60.0 0.17 0.30
AIG 180525C00061000 C May 25, 2018 61.0 0.09 0.16
AIG 180525C00062000 C May 25, 2018 62.0 0.05 0.14
AIG 180525C00063000 C May 25, 2018 63.0 0.00 0.08
AIG 180525C00064000 C May 25, 2018 64.0 0.00 0.93
AIG 180525C00065000 C May 25, 2018 65.0 0.00 0.30
AIG 180525P00040000 P May 25, 2018 40.0 0.00 0.23
AIG 180525P00042000 P May 25, 2018 42.0 0.00 0.94
AIG 180525P00043000 P May 25, 2018 43.0 0.00 0.82
AIG 180525P00044000 P May 25, 2018 44.0 0.00 0.87
AIG 180525P00045000 P May 25, 2018 45.0 0.00 0.27
AIG 180525P00046000 P May 25, 2018 46.0 0.00 1.72
AIG 180525P00046500 P May 25, 2018 46.5 0.00 1.55
AIG 180525P00047000 P May 25, 2018 47.0 0.06 0.33
AIG 180525P00047500 P May 25, 2018 47.5 0.07 0.20
AIG 180525P00048000 P May 25, 2018 48.0 0.13 0.22
AIG 180525P00048500 P May 25, 2018 48.5 0.15 0.23
AIG 180525P00049000 P May 25, 2018 49.0 0.17 0.28
AIG 180525P00049500 P May 25, 2018 49.5 0.18 0.32
AIG 180525P00050000 P May 25, 2018 50.0 0.23 0.35
AIG 180525P00050500 P May 25, 2018 50.5 0.27 0.40
AIG 180525P00051000 P May 25, 2018 51.0 0.29 0.46
AIG 180525P00051500 P May 25, 2018 51.5 0.36 0.51
AIG 180525P00052000 P May 25, 2018 52.0 0.44 0.57
AIG 180525P00052500 P May 25, 2018 52.5 0.51 0.65
AIG 180525P00053000 P May 25, 2018 53.0 0.65 0.76
AIG 180525P00053500 P May 25, 2018 53.5 0.77 0.93
AIG 180525P00054000 P May 25, 2018 54.0 0.91 1.03
AIG 180525P00054500 P May 25, 2018 54.5 1.08 1.22
AIG 180525P00055000 P May 25, 2018 55.0 1.27 1.47
AIG 180525P00055500 P May 25, 2018 55.5 1.49 1.63
AIG 180525P00056000 P May 25, 2018 56.0 1.70 1.90
AIG 180525P00056500 P May 25, 2018 56.5 1.98 2.15
AIG 180525P00057000 P May 25, 2018 57.0 2.28 2.54
AIG 180525P00057500 P May 25, 2018 57.5 2.61 2.85
AIG 180525P00058000 P May 25, 2018 58.0 2.98 3.15
AIG 180525P00058500 P May 25, 2018 58.5 3.35 3.50
AIG 180525P00059000 P May 25, 2018 59.0 3.75 3.95
AIG 180525P00059500 P May 25, 2018 59.5 4.20 4.40
AIG 180525P00060000 P May 25, 2018 60.0 4.60 4.80
AIG 180525P00061000 P May 25, 2018 61.0 5.50 5.90
AIG 180525P00062000 P May 25, 2018 62.0 5.10 8.35
AIG 180525P00063000 P May 25, 2018 63.0 6.05 9.35
AIG 180525P00064000 P May 25, 2018 64.0 7.10 10.30
AIG 180525P00065000 P May 25, 2018 65.0 8.15 11.20
AIG 180601C00040000 C Jun 01, 2018 40.0 13.85 17.00
AIG 180601C00045000 C Jun 01, 2018 45.0 8.95 12.05
AIG 180601C00047000 C Jun 01, 2018 47.0 7.05 10.10
AIG 180601C00048000 C Jun 01, 2018 48.0 7.35 7.85
AIG 180601C00049000 C Jun 01, 2018 49.0 6.30 6.90
AIG 180601C00050000 C Jun 01, 2018 50.0 5.75 5.95
AIG 180601C00051000 C Jun 01, 2018 51.0 4.85 5.05
AIG 180601C00052000 C Jun 01, 2018 52.0 4.00 4.20
AIG 180601C00053000 C Jun 01, 2018 53.0 3.15 3.40
AIG 180601C00054000 C Jun 01, 2018 54.0 2.53 2.64
AIG 180601C00055000 C Jun 01, 2018 55.0 1.82 1.98
AIG 180601C00056000 C Jun 01, 2018 56.0 1.32 1.45
AIG 180601C00057000 C Jun 01, 2018 57.0 0.90 1.04
AIG 180601C00058000 C Jun 01, 2018 58.0 0.54 0.74
AIG 180601C00059000 C Jun 01, 2018 59.0 0.33 0.47
AIG 180601C00060000 C Jun 01, 2018 60.0 0.22 0.27
AIG 180601C00061000 C Jun 01, 2018 61.0 0.10 0.18
AIG 180601P00040000 P Jun 01, 2018 40.0 0.00 0.27
AIG 180601P00045000 P Jun 01, 2018 45.0 0.00 0.66
AIG 180601P00047000 P Jun 01, 2018 47.0 0.10 0.23
AIG 180601P00048000 P Jun 01, 2018 48.0 0.17 0.23
AIG 180601P00049000 P Jun 01, 2018 49.0 0.21 0.40
AIG 180601P00050000 P Jun 01, 2018 50.0 0.24 0.38
AIG 180601P00051000 P Jun 01, 2018 51.0 0.31 0.48
AIG 180601P00052000 P Jun 01, 2018 52.0 0.48 0.60
AIG 180601P00053000 P Jun 01, 2018 53.0 0.71 0.81
AIG 180601P00054000 P Jun 01, 2018 54.0 0.99 1.09
AIG 180601P00055000 P Jun 01, 2018 55.0 1.32 1.45
AIG 180601P00056000 P Jun 01, 2018 56.0 1.80 1.97
AIG 180601P00057000 P Jun 01, 2018 57.0 2.38 2.53
AIG 180601P00058000 P Jun 01, 2018 58.0 3.05 3.25
AIG 180601P00059000 P Jun 01, 2018 59.0 3.85 4.00
AIG 180601P00060000 P Jun 01, 2018 60.0 4.65 4.90
AIG 180601P00061000 P Jun 01, 2018 61.0 5.45 5.95
AIG 180615C00035000 C Jun 15, 2018 35.0 19.55 22.65
AIG 180615C00040000 C Jun 15, 2018 40.0 15.05 16.95
AIG 180615C00045000 C Jun 15, 2018 45.0 10.25 12.20
AIG 180615C00050000 C Jun 15, 2018 50.0 5.85 6.05
AIG 180615C00052500 C Jun 15, 2018 52.5 3.75 3.90
AIG 180615C00055000 C Jun 15, 2018 55.0 2.01 2.19
AIG 180615C00057500 C Jun 15, 2018 57.5 0.90 1.02
AIG 180615C00060000 C Jun 15, 2018 60.0 0.32 0.41
AIG 180615C00062500 C Jun 15, 2018 62.5 0.09 0.14
AIG 180615C00065000 C Jun 15, 2018 65.0 0.03 0.06
AIG 180615C00067500 C Jun 15, 2018 67.5 0.01 0.05
AIG 180615C00070000 C Jun 15, 2018 70.0 0.01 0.04
AIG 180615C00072500 C Jun 15, 2018 72.5 0.00 0.04
AIG 180615C00075000 C Jun 15, 2018 75.0 0.00 0.07
AIG 180615C00080000 C Jun 15, 2018 80.0 0.00 0.04
AIG 180615C00085000 C Jun 15, 2018 85.0 0.00 0.03
AIG 180615P00035000 P Jun 15, 2018 35.0 0.00 0.04
AIG 180615P00040000 P Jun 15, 2018 40.0 0.03 0.10
AIG 180615P00045000 P Jun 15, 2018 45.0 0.13 0.19
AIG 180615P00050000 P Jun 15, 2018 50.0 0.46 0.53
AIG 180615P00052500 P Jun 15, 2018 52.5 0.85 0.95
AIG 180615P00055000 P Jun 15, 2018 55.0 1.65 1.81
AIG 180615P00057500 P Jun 15, 2018 57.5 3.05 3.20
AIG 180615P00060000 P Jun 15, 2018 60.0 4.95 5.20
AIG 180615P00062500 P Jun 15, 2018 62.5 7.15 8.05
AIG 180615P00065000 P Jun 15, 2018 65.0 9.40 10.70
AIG 180615P00067500 P Jun 15, 2018 67.5 12.00 13.30
AIG 180615P00070000 P Jun 15, 2018 70.0 14.25 15.65
AIG 180615P00072500 P Jun 15, 2018 72.5 16.75 18.30
AIG 180615P00075000 P Jun 15, 2018 75.0 19.30 20.90
AIG 180615P00080000 P Jun 15, 2018 80.0 23.75 26.30
AIG 180615P00085000 P Jun 15, 2018 85.0 29.00 30.75
AIG 180817C00035000 C Aug 17, 2018 35.0 19.55 21.80
AIG 180817C00040000 C Aug 17, 2018 40.0 15.30 16.25
AIG 180817C00045000 C Aug 17, 2018 45.0 10.45 11.05
AIG 180817C00050000 C Aug 17, 2018 50.0 6.30 6.55
AIG 180817C00052500 C Aug 17, 2018 52.5 4.45 4.65
AIG 180817C00055000 C Aug 17, 2018 55.0 2.89 3.05
AIG 180817C00057500 C Aug 17, 2018 57.5 1.71 1.82
AIG 180817C00060000 C Aug 17, 2018 60.0 0.91 1.01
AIG 180817C00062500 C Aug 17, 2018 62.5 0.44 0.52
AIG 180817C00065000 C Aug 17, 2018 65.0 0.19 0.26
AIG 180817C00067500 C Aug 17, 2018 67.5 0.05 0.14
AIG 180817C00070000 C Aug 17, 2018 70.0 0.03 0.09
AIG 180817C00072500 C Aug 17, 2018 72.5 0.00 0.07
AIG 180817C00075000 C Aug 17, 2018 75.0 0.00 0.08
AIG 180817C00080000 C Aug 17, 2018 80.0 0.00 0.06
AIG 180817P00035000 P Aug 17, 2018 35.0 0.05 0.08
AIG 180817P00040000 P Aug 17, 2018 40.0 0.15 0.21
AIG 180817P00045000 P Aug 17, 2018 45.0 0.34 0.45
AIG 180817P00050000 P Aug 17, 2018 50.0 0.96 1.05
AIG 180817P00052500 P Aug 17, 2018 52.5 1.55 1.66
AIG 180817P00055000 P Aug 17, 2018 55.0 2.42 2.58
AIG 180817P00057500 P Aug 17, 2018 57.5 3.75 3.90
AIG 180817P00060000 P Aug 17, 2018 60.0 5.45 5.65
AIG 180817P00062500 P Aug 17, 2018 62.5 7.50 7.80
AIG 180817P00065000 P Aug 17, 2018 65.0 9.55 10.35
AIG 180817P00067500 P Aug 17, 2018 67.5 12.05 14.20
AIG 180817P00070000 P Aug 17, 2018 70.0 14.50 17.20
AIG 180817P00072500 P Aug 17, 2018 72.5 16.55 18.75
AIG 180817P00075000 P Aug 17, 2018 75.0 19.15 21.10
AIG 180817P00080000 P Aug 17, 2018 80.0 24.00 26.45
AIG 181116C00035000 C Nov 16, 2018 35.0 20.25 22.65
AIG 181116C00040000 C Nov 16, 2018 40.0 15.25 16.05
AIG 181116C00045000 C Nov 16, 2018 45.0 10.95 11.35
AIG 181116C00050000 C Nov 16, 2018 50.0 6.95 7.25
AIG 181116C00052500 C Nov 16, 2018 52.5 5.25 5.50
AIG 181116C00055000 C Nov 16, 2018 55.0 3.65 3.95
AIG 181116C00057500 C Nov 16, 2018 57.5 2.57 2.71
AIG 181116C00060000 C Nov 16, 2018 60.0 1.69 1.79
AIG 181116C00062500 C Nov 16, 2018 62.5 1.05 1.10
AIG 181116C00065000 C Nov 16, 2018 65.0 0.64 0.72
AIG 181116C00070000 C Nov 16, 2018 70.0 0.21 0.27
AIG 181116C00075000 C Nov 16, 2018 75.0 0.05 0.16
AIG 181116P00035000 P Nov 16, 2018 35.0 0.18 0.47
AIG 181116P00040000 P Nov 16, 2018 40.0 0.39 0.47
AIG 181116P00045000 P Nov 16, 2018 45.0 0.73 0.89
AIG 181116P00050000 P Nov 16, 2018 50.0 1.69 1.80
AIG 181116P00052500 P Nov 16, 2018 52.5 2.44 2.56
AIG 181116P00055000 P Nov 16, 2018 55.0 3.45 3.55
AIG 181116P00057500 P Nov 16, 2018 57.5 4.70 4.85
AIG 181116P00060000 P Nov 16, 2018 60.0 6.25 6.45
AIG 181116P00062500 P Nov 16, 2018 62.5 8.00 8.60
AIG 181116P00065000 P Nov 16, 2018 65.0 9.95 10.55
AIG 181116P00070000 P Nov 16, 2018 70.0 14.55 15.60
AIG 181116P00075000 P Nov 16, 2018 75.0 19.45 20.65
AIG 190118C00020000 C Jan 18, 2019 20.0 33.65 37.80
AIG 190118C00025000 C Jan 18, 2019 25.0 29.45 31.75
AIG 190118C00030000 C Jan 18, 2019 30.0 24.50 26.60
AIG 190118C00035000 C Jan 18, 2019 35.0 19.55 21.55
AIG 190118C00040000 C Jan 18, 2019 40.0 15.40 16.35
AIG 190118C00045000 C Jan 18, 2019 45.0 11.20 11.55
AIG 190118C00050000 C Jan 18, 2019 50.0 7.25 8.05
AIG 190118C00052500 C Jan 18, 2019 52.5 5.60 5.90
AIG 190118C00055000 C Jan 18, 2019 55.0 4.20 4.45
AIG 190118C00057500 C Jan 18, 2019 57.5 2.92 3.20
AIG 190118C00060000 C Jan 18, 2019 60.0 1.69 2.63
AIG 190118C00062500 C Jan 18, 2019 62.5 1.28 1.54
AIG 190118C00065000 C Jan 18, 2019 65.0 0.91 1.05
AIG 190118C00067500 C Jan 18, 2019 67.5 0.41 0.67
AIG 190118C00070000 C Jan 18, 2019 70.0 0.35 0.48
AIG 190118C00072500 C Jan 18, 2019 72.5 0.23 0.31
AIG 190118C00075000 C Jan 18, 2019 75.0 0.16 0.20
AIG 190118C00080000 C Jan 18, 2019 80.0 0.04 0.12
AIG 190118C00085000 C Jan 18, 2019 85.0 0.03 0.11
AIG 190118C00090000 C Jan 18, 2019 90.0 0.00 0.05
AIG 190118C00095000 C Jan 18, 2019 95.0 0.00 0.08
AIG 190118C00100000 C Jan 18, 2019 100.0 0.00 0.06
AIG 190118C00105000 C Jan 18, 2019 105.0 0.00 0.08
AIG 190118P00020000 P Jan 18, 2019 20.0 0.01 0.24
AIG 190118P00025000 P Jan 18, 2019 25.0 0.06 0.12
AIG 190118P00030000 P Jan 18, 2019 30.0 0.14 0.24
AIG 190118P00035000 P Jan 18, 2019 35.0 0.26 0.39
AIG 190118P00040000 P Jan 18, 2019 40.0 0.54 0.68
AIG 190118P00045000 P Jan 18, 2019 45.0 1.13 1.25
AIG 190118P00050000 P Jan 18, 2019 50.0 1.91 2.28
AIG 190118P00052500 P Jan 18, 2019 52.5 2.82 3.10
AIG 190118P00055000 P Jan 18, 2019 55.0 3.90 4.15
AIG 190118P00057500 P Jan 18, 2019 57.5 5.05 5.40
AIG 190118P00060000 P Jan 18, 2019 60.0 6.75 6.95
AIG 190118P00062500 P Jan 18, 2019 62.5 8.35 8.70
AIG 190118P00065000 P Jan 18, 2019 65.0 10.40 10.90
AIG 190118P00067500 P Jan 18, 2019 67.5 12.60 13.10
AIG 190118P00070000 P Jan 18, 2019 70.0 14.60 15.65
AIG 190118P00072500 P Jan 18, 2019 72.5 17.20 17.90
AIG 190118P00075000 P Jan 18, 2019 75.0 19.30 20.85
AIG 190118P00080000 P Jan 18, 2019 80.0 24.25 25.70
AIG 190118P00085000 P Jan 18, 2019 85.0 29.00 31.15
AIG 190118P00090000 P Jan 18, 2019 90.0 32.80 37.00
AIG 190118P00095000 P Jan 18, 2019 95.0 37.85 42.00
AIG 190118P00100000 P Jan 18, 2019 100.0 43.25 47.00
AIG 190118P00105000 P Jan 18, 2019 105.0 48.10 52.00
AIG 200117C00025000 C Jan 17, 2020 25.0 28.10 32.80
AIG 200117C00030000 C Jan 17, 2020 30.0 23.45 27.95
AIG 200117C00035000 C Jan 17, 2020 35.0 20.25 21.80
AIG 200117C00040000 C Jan 17, 2020 40.0 16.15 17.70
AIG 200117C00045000 C Jan 17, 2020 45.0 13.00 14.00
AIG 200117C00050000 C Jan 17, 2020 50.0 9.55 10.75
AIG 200117C00052500 C Jan 17, 2020 52.5 7.55 9.20
AIG 200117C00055000 C Jan 17, 2020 55.0 6.30 7.90
AIG 200117C00057500 C Jan 17, 2020 57.5 5.15 6.75
AIG 200117C00060000 C Jan 17, 2020 60.0 4.10 5.80
AIG 200117C00062500 C Jan 17, 2020 62.5 3.20 4.95
AIG 200117C00065000 C Jan 17, 2020 65.0 2.45 4.15
AIG 200117C00067500 C Jan 17, 2020 67.5 2.00 3.45
AIG 200117C00070000 C Jan 17, 2020 70.0 1.60 2.87
AIG 200117C00072500 C Jan 17, 2020 72.5 1.30 2.45
AIG 200117C00075000 C Jan 17, 2020 75.0 0.80 2.13
AIG 200117C00080000 C Jan 17, 2020 80.0 0.25 1.56
AIG 200117C00085000 C Jan 17, 2020 85.0 0.12 1.15
AIG 200117C00090000 C Jan 17, 2020 90.0 0.20 1.50
AIG 200117C00095000 C Jan 17, 2020 95.0 0.03 0.80
AIG 200117C00100000 C Jan 17, 2020 100.0 0.00 0.64
AIG 200117P00025000 P Jan 17, 2020 25.0 0.24 0.89
AIG 200117P00030000 P Jan 17, 2020 30.0 0.33 1.50
AIG 200117P00035000 P Jan 17, 2020 35.0 1.30 1.77
AIG 200117P00040000 P Jan 17, 2020 40.0 1.42 2.71
AIG 200117P00045000 P Jan 17, 2020 45.0 3.00 3.30
AIG 200117P00050000 P Jan 17, 2020 50.0 4.00 5.35
AIG 200117P00052500 P Jan 17, 2020 52.5 5.05 6.30
AIG 200117P00055000 P Jan 17, 2020 55.0 6.15 7.40
AIG 200117P00057500 P Jan 17, 2020 57.5 7.35 8.70
AIG 200117P00060000 P Jan 17, 2020 60.0 8.65 10.20
AIG 200117P00062500 P Jan 17, 2020 62.5 10.10 11.80
AIG 200117P00065000 P Jan 17, 2020 65.0 11.85 13.50
AIG 200117P00067500 P Jan 17, 2020 67.5 13.55 15.30
AIG 200117P00070000 P Jan 17, 2020 70.0 15.55 17.25
AIG 200117P00072500 P Jan 17, 2020 72.5 17.65 19.20
AIG 200117P00075000 P Jan 17, 2020 75.0 19.90 21.30
AIG 200117P00080000 P Jan 17, 2020 80.0 24.60 25.90
AIG 200117P00085000 P Jan 17, 2020 85.0 27.70 31.75
AIG 200117P00090000 P Jan 17, 2020 90.0 32.50 37.00
AIG 200117P00095000 P Jan 17, 2020 95.0 37.50 42.00
AIG 200117P00100000 P Jan 17, 2020 100.0 42.50 47.00
OPRA data is delayed 15 minutes.