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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-02-10)Premium Content

American International Group Inc (AIG)
As of Apr 25 2017 12:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AIG 170428C00046000 C 04/28/17 46.0 13.65 14.50
AIG 170428C00047000 C 04/28/17 47.0 11.05 15.05
AIG 170428C00048000 C 04/28/17 48.0 10.15 13.95
AIG 170428C00049000 C 04/28/17 49.0 9.35 12.80
AIG 170428C00050000 C 04/28/17 50.0 8.20 11.75
AIG 170428C00051000 C 04/28/17 51.0 7.15 10.70
AIG 170428C00051500 C 04/28/17 51.5 6.50 10.40
AIG 170428C00052000 C 04/28/17 52.0 6.25 10.05
AIG 170428C00052500 C 04/28/17 52.5 5.75 9.60
AIG 170428C00053000 C 04/28/17 53.0 5.25 8.75
AIG 170428C00053500 C 04/28/17 53.5 4.65 8.45
AIG 170428C00054000 C 04/28/17 54.0 4.20 8.10
AIG 170428C00054500 C 04/28/17 54.5 3.55 7.45
AIG 170428C00055000 C 04/28/17 55.0 3.00 6.90
AIG 170428C00055500 C 04/28/17 55.5 2.72 6.55
AIG 170428C00056000 C 04/28/17 56.0 2.07 5.70
AIG 170428C00056500 C 04/28/17 56.5 1.62 5.30
AIG 170428C00057000 C 04/28/17 57.0 2.66 3.40
AIG 170428C00057500 C 04/28/17 57.5 0.52 2.95
AIG 170428C00058000 C 04/28/17 58.0 0.27 3.85
AIG 170428C00058500 C 04/28/17 58.5 1.39 1.79
AIG 170428C00059000 C 04/28/17 59.0 0.95 1.18
AIG 170428C00059500 C 04/28/17 59.5 0.64 0.75
AIG 170428C00060000 C 04/28/17 60.0 0.31 0.42
AIG 170428C00060500 C 04/28/17 60.5 0.15 0.20
AIG 170428C00061000 C 04/28/17 61.0 0.04 0.11
AIG 170428C00061500 C 04/28/17 61.5 0.00 0.03
AIG 170428C00062000 C 04/28/17 62.0 0.00 0.03
AIG 170428C00062500 C 04/28/17 62.5 0.00 0.03
AIG 170428C00063000 C 04/28/17 63.0 0.00 0.24
AIG 170428C00063500 C 04/28/17 63.5 0.00 0.24
AIG 170428C00064000 C 04/28/17 64.0 0.00 0.05
AIG 170428C00064500 C 04/28/17 64.5 0.00 0.24
AIG 170428C00065000 C 04/28/17 65.0 0.00 0.25
AIG 170428C00065500 C 04/28/17 65.5 0.00 0.24
AIG 170428C00066000 C 04/28/17 66.0 0.00 0.49
AIG 170428C00066500 C 04/28/17 66.5 0.00 0.24
AIG 170428C00067000 C 04/28/17 67.0 0.00 0.24
AIG 170428C00067500 C 04/28/17 67.5 0.00 0.24
AIG 170428C00068000 C 04/28/17 68.0 0.00 0.49
AIG 170428C00068500 C 04/28/17 68.5 0.00 0.24
AIG 170428C00069000 C 04/28/17 69.0 0.00 0.24
AIG 170428C00069500 C 04/28/17 69.5 0.00 0.24
AIG 170428C00070000 C 04/28/17 70.0 0.00 0.24
AIG 170428C00070500 C 04/28/17 70.5 0.00 0.24
AIG 170428C00071000 C 04/28/17 71.0 0.00 0.24
AIG 170428C00071500 C 04/28/17 71.5 0.00 0.24
AIG 170428C00072000 C 04/28/17 72.0 0.00 0.24
AIG 170428C00072500 C 04/28/17 72.5 0.00 0.24
AIG 170428C00073000 C 04/28/17 73.0 0.00 0.24
AIG 170428C00073500 C 04/28/17 73.5 0.00 0.24
AIG 170428C00074000 C 04/28/17 74.0 0.00 0.24
AIG 170428C00075000 C 04/28/17 75.0 0.00 0.24
AIG 170428C00080000 C 04/28/17 80.0 0.00 0.24
AIG 170428C00085000 C 04/28/17 85.0 0.00 0.24
AIG 170428C00090000 C 04/28/17 90.0 0.00 0.24
AIG 170428P00046000 P 04/28/17 46.0 0.00 0.24
AIG 170428P00047000 P 04/28/17 47.0 0.00 0.24
AIG 170428P00048000 P 04/28/17 48.0 0.00 0.24
AIG 170428P00049000 P 04/28/17 49.0 0.00 0.24
AIG 170428P00050000 P 04/28/17 50.0 0.00 0.24
AIG 170428P00051000 P 04/28/17 51.0 0.00 0.24
AIG 170428P00051500 P 04/28/17 51.5 0.00 0.24
AIG 170428P00052000 P 04/28/17 52.0 0.00 0.24
AIG 170428P00052500 P 04/28/17 52.5 0.00 0.24
AIG 170428P00053000 P 04/28/17 53.0 0.00 0.24
AIG 170428P00053500 P 04/28/17 53.5 0.00 0.24
AIG 170428P00054000 P 04/28/17 54.0 0.00 0.24
AIG 170428P00054500 P 04/28/17 54.5 0.00 0.24
AIG 170428P00055000 P 04/28/17 55.0 0.00 0.25
AIG 170428P00055500 P 04/28/17 55.5 0.00 0.24
AIG 170428P00056000 P 04/28/17 56.0 0.00 0.24
AIG 170428P00056500 P 04/28/17 56.5 0.00 0.24
AIG 170428P00057000 P 04/28/17 57.0 0.00 0.24
AIG 170428P00057500 P 04/28/17 57.5 0.00 0.03
AIG 170428P00058000 P 04/28/17 58.0 0.00 0.03
AIG 170428P00058500 P 04/28/17 58.5 0.01 0.04
AIG 170428P00059000 P 04/28/17 59.0 0.04 0.12
AIG 170428P00059500 P 04/28/17 59.5 0.12 0.21
AIG 170428P00060000 P 04/28/17 60.0 0.30 0.38
AIG 170428P00060500 P 04/28/17 60.5 0.59 0.84
AIG 170428P00061000 P 04/28/17 61.0 0.96 1.14
AIG 170428P00061500 P 04/28/17 61.5 1.31 1.66
AIG 170428P00062000 P 04/28/17 62.0 1.80 2.15
AIG 170428P00062500 P 04/28/17 62.5 2.09 2.74
AIG 170428P00063000 P 04/28/17 63.0 2.62 3.25
AIG 170428P00063500 P 04/28/17 63.5 3.10 3.80
AIG 170428P00064000 P 04/28/17 64.0 1.86 5.75
AIG 170428P00064500 P 04/28/17 64.5 2.35 6.35
AIG 170428P00065000 P 04/28/17 65.0 3.20 7.00
AIG 170428P00065500 P 04/28/17 65.5 5.15 5.75
AIG 170428P00066000 P 04/28/17 66.0 3.95 7.90
AIG 170428P00066500 P 04/28/17 66.5 4.40 8.45
AIG 170428P00067000 P 04/28/17 67.0 4.90 8.95
AIG 170428P00067500 P 04/28/17 67.5 5.40 9.45
AIG 170428P00068000 P 04/28/17 68.0 5.85 9.80
AIG 170428P00068500 P 04/28/17 68.5 6.35 10.35
AIG 170428P00069000 P 04/28/17 69.0 6.90 10.85
AIG 170428P00069500 P 04/28/17 69.5 7.55 11.20
AIG 170428P00070000 P 04/28/17 70.0 9.45 10.45
AIG 170428P00070500 P 04/28/17 70.5 8.40 12.30
AIG 170428P00071000 P 04/28/17 71.0 9.05 12.95
AIG 170428P00071500 P 04/28/17 71.5 9.35 13.50
AIG 170428P00072000 P 04/28/17 72.0 9.90 13.95
AIG 170428P00072500 P 04/28/17 72.5 10.40 14.45
AIG 170428P00073000 P 04/28/17 73.0 11.10 14.90
AIG 170428P00073500 P 04/28/17 73.5 11.60 15.40
AIG 170428P00074000 P 04/28/17 74.0 11.85 15.90
AIG 170428P00075000 P 04/28/17 75.0 13.15 16.80
AIG 170428P00080000 P 04/28/17 80.0 18.10 21.85
AIG 170428P00085000 P 04/28/17 85.0 23.10 26.80
AIG 170428P00090000 P 04/28/17 90.0 29.25 30.40
AIG 170505C00047000 C 05/05/17 47.0 12.65 13.30
AIG 170505C00048000 C 05/05/17 48.0 11.35 13.95
AIG 170505C00049000 C 05/05/17 49.0 9.25 12.95
AIG 170505C00050000 C 05/05/17 50.0 8.10 11.95
AIG 170505C00052500 C 05/05/17 52.5 5.70 9.60
AIG 170505C00054000 C 05/05/17 54.0 4.15 7.85
AIG 170505C00055000 C 05/05/17 55.0 3.25 7.20
AIG 170505C00055500 C 05/05/17 55.5 4.40 4.95
AIG 170505C00056000 C 05/05/17 56.0 4.05 4.30
AIG 170505C00056500 C 05/05/17 56.5 3.55 3.90
AIG 170505C00057000 C 05/05/17 57.0 2.93 3.60
AIG 170505C00057500 C 05/05/17 57.5 2.73 3.15
AIG 170505C00058000 C 05/05/17 58.0 2.35 2.46
AIG 170505C00058500 C 05/05/17 58.5 1.99 2.07
AIG 170505C00059000 C 05/05/17 59.0 1.63 1.72
AIG 170505C00059500 C 05/05/17 59.5 1.31 1.39
AIG 170505C00060000 C 05/05/17 60.0 1.04 1.11
AIG 170505C00060500 C 05/05/17 60.5 0.80 0.87
AIG 170505C00061000 C 05/05/17 61.0 0.59 0.66
AIG 170505C00061500 C 05/05/17 61.5 0.43 0.49
AIG 170505C00062000 C 05/05/17 62.0 0.30 0.37
AIG 170505C00062500 C 05/05/17 62.5 0.20 0.27
AIG 170505C00063000 C 05/05/17 63.0 0.13 0.21
AIG 170505C00063500 C 05/05/17 63.5 0.09 0.13
AIG 170505C00064000 C 05/05/17 64.0 0.05 0.13
AIG 170505C00064500 C 05/05/17 64.5 0.01 0.09
AIG 170505C00065000 C 05/05/17 65.0 0.01 0.05
AIG 170505C00065500 C 05/05/17 65.5 0.01 0.04
AIG 170505C00066000 C 05/05/17 66.0 0.00 0.03
AIG 170505C00066500 C 05/05/17 66.5 0.00 0.26
AIG 170505C00067000 C 05/05/17 67.0 0.00 0.26
AIG 170505C00067500 C 05/05/17 67.5 0.00 0.50
AIG 170505C00068000 C 05/05/17 68.0 0.00 0.25
AIG 170505C00068500 C 05/05/17 68.5 0.00 0.49
AIG 170505C00069000 C 05/05/17 69.0 0.00 0.49
AIG 170505C00069500 C 05/05/17 69.5 0.00 0.50
AIG 170505C00070000 C 05/05/17 70.0 0.00 0.24
AIG 170505C00070500 C 05/05/17 70.5 0.00 0.49
AIG 170505C00071000 C 05/05/17 71.0 0.00 0.49
AIG 170505C00071500 C 05/05/17 71.5 0.00 0.49
AIG 170505C00072000 C 05/05/17 72.0 0.00 1.60
AIG 170505C00072500 C 05/05/17 72.5 0.00 2.05
AIG 170505C00073000 C 05/05/17 73.0 0.00 1.60
AIG 170505C00073500 C 05/05/17 73.5 0.00 1.60
AIG 170505C00075000 C 05/05/17 75.0 0.00 1.60
AIG 170505C00080000 C 05/05/17 80.0 0.00 0.49
AIG 170505C00085000 C 05/05/17 85.0 0.00 0.24
AIG 170505P00047000 P 05/05/17 47.0 0.00 0.24
AIG 170505P00048000 P 05/05/17 48.0 0.00 0.24
AIG 170505P00049000 P 05/05/17 49.0 0.00 0.24
AIG 170505P00050000 P 05/05/17 50.0 0.00 0.05
AIG 170505P00052500 P 05/05/17 52.5 0.00 0.03
AIG 170505P00054000 P 05/05/17 54.0 0.01 0.05
AIG 170505P00055000 P 05/05/17 55.0 0.03 0.11
AIG 170505P00055500 P 05/05/17 55.5 0.02 0.16
AIG 170505P00056000 P 05/05/17 56.0 0.12 0.16
AIG 170505P00056500 P 05/05/17 56.5 0.14 0.18
AIG 170505P00057000 P 05/05/17 57.0 0.19 0.24
AIG 170505P00057500 P 05/05/17 57.5 0.25 0.36
AIG 170505P00058000 P 05/05/17 58.0 0.35 0.41
AIG 170505P00058500 P 05/05/17 58.5 0.46 0.53
AIG 170505P00059000 P 05/05/17 59.0 0.61 0.67
AIG 170505P00059500 P 05/05/17 59.5 0.82 0.85
AIG 170505P00060000 P 05/05/17 60.0 0.99 1.07
AIG 170505P00060500 P 05/05/17 60.5 1.24 1.33
AIG 170505P00061000 P 05/05/17 61.0 1.54 1.62
AIG 170505P00061500 P 05/05/17 61.5 1.87 1.97
AIG 170505P00062000 P 05/05/17 62.0 2.24 2.34
AIG 170505P00062500 P 05/05/17 62.5 2.63 2.76
AIG 170505P00063000 P 05/05/17 63.0 3.05 3.30
AIG 170505P00063500 P 05/05/17 63.5 3.25 3.85
AIG 170505P00064000 P 05/05/17 64.0 3.65 4.35
AIG 170505P00064500 P 05/05/17 64.5 4.20 4.80
AIG 170505P00065000 P 05/05/17 65.0 3.50 6.90
AIG 170505P00065500 P 05/05/17 65.5 3.40 7.55
AIG 170505P00066000 P 05/05/17 66.0 5.50 6.40
AIG 170505P00066500 P 05/05/17 66.5 6.10 6.90
AIG 170505P00067000 P 05/05/17 67.0 6.55 7.40
AIG 170505P00067500 P 05/05/17 67.5 5.40 9.45
AIG 170505P00068000 P 05/05/17 68.0 5.90 9.95
AIG 170505P00068500 P 05/05/17 68.5 6.40 10.45
AIG 170505P00069000 P 05/05/17 69.0 6.85 11.00
AIG 170505P00069500 P 05/05/17 69.5 7.45 11.40
AIG 170505P00070000 P 05/05/17 70.0 7.95 11.90
AIG 170505P00070500 P 05/05/17 70.5 8.70 12.35
AIG 170505P00071000 P 05/05/17 71.0 9.05 12.95
AIG 170505P00071500 P 05/05/17 71.5 9.40 13.45
AIG 170505P00072000 P 05/05/17 72.0 10.00 13.85
AIG 170505P00072500 P 05/05/17 72.5 10.35 14.50
AIG 170505P00073000 P 05/05/17 73.0 10.85 15.00
AIG 170505P00073500 P 05/05/17 73.5 11.40 15.45
AIG 170505P00075000 P 05/05/17 75.0 12.95 16.90
AIG 170505P00080000 P 05/05/17 80.0 17.90 21.95
AIG 170505P00085000 P 05/05/17 85.0 24.90 25.20
AIG 170512C00050000 C 05/12/17 50.0 9.70 10.50
AIG 170512C00051500 C 05/12/17 51.5 8.15 9.00
AIG 170512C00052000 C 05/12/17 52.0 6.45 10.05
AIG 170512C00052500 C 05/12/17 52.5 7.20 8.00
AIG 170512C00053000 C 05/12/17 53.0 5.15 8.65
AIG 170512C00053500 C 05/12/17 53.5 6.25 7.05
AIG 170512C00054000 C 05/12/17 54.0 5.75 6.65
AIG 170512C00054500 C 05/12/17 54.5 3.80 7.50
AIG 170512C00055000 C 05/12/17 55.0 3.25 6.90
AIG 170512C00055500 C 05/12/17 55.5 2.73 6.70
AIG 170512C00056000 C 05/12/17 56.0 2.25 6.15
AIG 170512C00056500 C 05/12/17 56.5 1.82 5.35
AIG 170512C00057000 C 05/12/17 57.0 3.15 3.65
AIG 170512C00057500 C 05/12/17 57.5 2.81 3.15
AIG 170512C00058000 C 05/12/17 58.0 2.43 3.20
AIG 170512C00058500 C 05/12/17 58.5 2.10 2.32
AIG 170512C00059000 C 05/12/17 59.0 1.75 1.88
AIG 170512C00059500 C 05/12/17 59.5 1.44 1.62
AIG 170512C00060000 C 05/12/17 60.0 1.17 1.27
AIG 170512C00060500 C 05/12/17 60.5 0.93 1.02
AIG 170512C00061000 C 05/12/17 61.0 0.72 0.81
AIG 170512C00061500 C 05/12/17 61.5 0.55 0.64
AIG 170512C00062000 C 05/12/17 62.0 0.42 0.54
AIG 170512C00062500 C 05/12/17 62.5 0.30 0.39
AIG 170512C00063000 C 05/12/17 63.0 0.22 0.30
AIG 170512C00063500 C 05/12/17 63.5 0.16 0.22
AIG 170512C00064000 C 05/12/17 64.0 0.10 0.31
AIG 170512C00064500 C 05/12/17 64.5 0.07 0.24
AIG 170512C00065000 C 05/12/17 65.0 0.05 0.18
AIG 170512C00065500 C 05/12/17 65.5 0.01 0.18
AIG 170512C00066000 C 05/12/17 66.0 0.00 0.27
AIG 170512C00066500 C 05/12/17 66.5 0.00 0.27
AIG 170512C00067000 C 05/12/17 67.0 0.00 0.26
AIG 170512C00067500 C 05/12/17 67.5 0.00 0.26
AIG 170512C00068000 C 05/12/17 68.0 0.00 0.25
AIG 170512C00068500 C 05/12/17 68.5 0.00 0.25
AIG 170512C00069000 C 05/12/17 69.0 0.00 0.49
AIG 170512C00069500 C 05/12/17 69.5 0.00 0.49
AIG 170512C00070000 C 05/12/17 70.0 0.00 0.24
AIG 170512C00070500 C 05/12/17 70.5 0.00 0.24
AIG 170512C00071000 C 05/12/17 71.0 0.00 0.49
AIG 170512C00071500 C 05/12/17 71.5 0.00 0.49
AIG 170512C00072000 C 05/12/17 72.0 0.00 0.49
AIG 170512C00072500 C 05/12/17 72.5 0.00 0.49
AIG 170512C00073000 C 05/12/17 73.0 0.00 0.49
AIG 170512C00074000 C 05/12/17 74.0 0.00 0.49
AIG 170512C00075000 C 05/12/17 75.0 0.00 0.24
AIG 170512P00050000 P 05/12/17 50.0 0.00 0.25
AIG 170512P00051500 P 05/12/17 51.5 0.00 0.50
AIG 170512P00052000 P 05/12/17 52.0 0.00 0.28
AIG 170512P00052500 P 05/12/17 52.5 0.00 0.29
AIG 170512P00053000 P 05/12/17 53.0 0.00 0.30
AIG 170512P00053500 P 05/12/17 53.5 0.00 0.32
AIG 170512P00054000 P 05/12/17 54.0 0.04 0.25
AIG 170512P00054500 P 05/12/17 54.5 0.06 0.25
AIG 170512P00055000 P 05/12/17 55.0 0.04 0.37
AIG 170512P00055500 P 05/12/17 55.5 0.08 0.40
AIG 170512P00056000 P 05/12/17 56.0 0.14 0.26
AIG 170512P00056500 P 05/12/17 56.5 0.20 0.29
AIG 170512P00057000 P 05/12/17 57.0 0.26 0.36
AIG 170512P00057500 P 05/12/17 57.5 0.35 0.47
AIG 170512P00058000 P 05/12/17 58.0 0.45 0.55
AIG 170512P00058500 P 05/12/17 58.5 0.57 0.67
AIG 170512P00059000 P 05/12/17 59.0 0.72 0.82
AIG 170512P00059500 P 05/12/17 59.5 0.90 1.00
AIG 170512P00060000 P 05/12/17 60.0 1.10 1.21
AIG 170512P00060500 P 05/12/17 60.5 1.36 1.47
AIG 170512P00061000 P 05/12/17 61.0 1.64 1.76
AIG 170512P00061500 P 05/12/17 61.5 1.98 2.10
AIG 170512P00062000 P 05/12/17 62.0 2.34 2.45
AIG 170512P00062500 P 05/12/17 62.5 2.72 2.85
AIG 170512P00063000 P 05/12/17 63.0 1.54 4.55
AIG 170512P00063500 P 05/12/17 63.5 3.25 4.00
AIG 170512P00064000 P 05/12/17 64.0 3.90 4.30
AIG 170512P00064500 P 05/12/17 64.5 2.86 6.50
AIG 170512P00065000 P 05/12/17 65.0 4.70 5.35
AIG 170512P00065500 P 05/12/17 65.5 3.70 7.40
AIG 170512P00066000 P 05/12/17 66.0 5.55 6.40
AIG 170512P00066500 P 05/12/17 66.5 6.05 6.85
AIG 170512P00067000 P 05/12/17 67.0 5.00 8.80
AIG 170512P00067500 P 05/12/17 67.5 7.05 7.85
AIG 170512P00068000 P 05/12/17 68.0 7.55 8.35
AIG 170512P00068500 P 05/12/17 68.5 6.65 10.25
AIG 170512P00069000 P 05/12/17 69.0 7.10 10.80
AIG 170512P00069500 P 05/12/17 69.5 7.60 11.30
AIG 170512P00070000 P 05/12/17 70.0 8.15 11.95
AIG 170512P00070500 P 05/12/17 70.5 8.45 12.35
AIG 170512P00071000 P 05/12/17 71.0 9.15 12.75
AIG 170512P00071500 P 05/12/17 71.5 9.55 13.45
AIG 170512P00072000 P 05/12/17 72.0 10.00 13.90
AIG 170512P00072500 P 05/12/17 72.5 10.70 14.45
AIG 170512P00073000 P 05/12/17 73.0 11.10 14.85
AIG 170512P00074000 P 05/12/17 74.0 12.05 15.90
AIG 170512P00075000 P 05/12/17 75.0 14.55 15.35
AIG 170519C00030000 C 05/19/17 30.0 29.75 30.40
AIG 170519C00035000 C 05/19/17 35.0 23.10 26.70
AIG 170519C00040000 C 05/19/17 40.0 19.40 20.75
AIG 170519C00045000 C 05/19/17 45.0 14.65 15.40
AIG 170519C00046000 C 05/19/17 46.0 12.05 16.00
AIG 170519C00047000 C 05/19/17 47.0 11.15 14.95
AIG 170519C00048000 C 05/19/17 48.0 10.15 13.95
AIG 170519C00049000 C 05/19/17 49.0 9.15 13.15
AIG 170519C00050000 C 05/19/17 50.0 9.95 10.20
AIG 170519C00051000 C 05/19/17 51.0 8.75 9.20
AIG 170519C00051500 C 05/19/17 51.5 8.35 8.95
AIG 170519C00052000 C 05/19/17 52.0 6.25 9.95
AIG 170519C00052500 C 05/19/17 52.5 7.45 7.75
AIG 170519C00053000 C 05/19/17 53.0 6.80 7.65
AIG 170519C00053500 C 05/19/17 53.5 6.40 6.80
AIG 170519C00054000 C 05/19/17 54.0 5.90 6.35
AIG 170519C00054500 C 05/19/17 54.5 5.50 5.85
AIG 170519C00055000 C 05/19/17 55.0 5.10 5.35
AIG 170519C00055500 C 05/19/17 55.5 4.60 4.95
AIG 170519C00056000 C 05/19/17 56.0 2.37 5.95
AIG 170519C00056500 C 05/19/17 56.5 2.03 5.60
AIG 170519C00057000 C 05/19/17 57.0 1.61 5.05
AIG 170519C00057500 C 05/19/17 57.5 2.95 3.15
AIG 170519C00058000 C 05/19/17 58.0 2.40 2.90
AIG 170519C00058500 C 05/19/17 58.5 2.30 2.34
AIG 170519C00059000 C 05/19/17 59.0 1.98 2.02
AIG 170519C00059500 C 05/19/17 59.5 1.67 1.70
AIG 170519C00060000 C 05/19/17 60.0 1.38 1.40
AIG 170519C00060500 C 05/19/17 60.5 1.13 1.15
AIG 170519C00061000 C 05/19/17 61.0 0.90 0.93
AIG 170519C00061500 C 05/19/17 61.5 0.69 0.74
AIG 170519C00062000 C 05/19/17 62.0 0.54 0.58
AIG 170519C00062500 C 05/19/17 62.5 0.41 0.45
AIG 170519C00063000 C 05/19/17 63.0 0.30 0.37
AIG 170519C00063500 C 05/19/17 63.5 0.22 0.28
AIG 170519C00064000 C 05/19/17 64.0 0.16 0.23
AIG 170519C00064500 C 05/19/17 64.5 0.12 0.18
AIG 170519C00065000 C 05/19/17 65.0 0.08 0.15
AIG 170519C00065500 C 05/19/17 65.5 0.06 0.11
AIG 170519C00066000 C 05/19/17 66.0 0.04 0.09
AIG 170519C00066500 C 05/19/17 66.5 0.02 0.08
AIG 170519C00067000 C 05/19/17 67.0 0.01 0.06
AIG 170519C00067500 C 05/19/17 67.5 0.01 0.03
AIG 170519C00068000 C 05/19/17 68.0 0.00 0.06
AIG 170519C00068500 C 05/19/17 68.5 0.00 0.05
AIG 170519C00069000 C 05/19/17 69.0 0.00 0.05
AIG 170519C00069500 C 05/19/17 69.5 0.00 0.04
AIG 170519C00070000 C 05/19/17 70.0 0.00 0.04
AIG 170519C00070500 C 05/19/17 70.5 0.00 0.04
AIG 170519C00071000 C 05/19/17 71.0 0.00 0.04
AIG 170519C00071500 C 05/19/17 71.5 0.00 0.04
AIG 170519C00072000 C 05/19/17 72.0 0.00 0.04
AIG 170519C00072500 C 05/19/17 72.5 0.00 0.04
AIG 170519C00073000 C 05/19/17 73.0 0.00 0.04
AIG 170519C00073500 C 05/19/17 73.5 0.00 0.04
AIG 170519C00074000 C 05/19/17 74.0 0.00 0.04
AIG 170519C00075000 C 05/19/17 75.0 0.00 0.04
AIG 170519C00080000 C 05/19/17 80.0 0.00 0.04
AIG 170519P00030000 P 05/19/17 30.0 0.00 0.04
AIG 170519P00035000 P 05/19/17 35.0 0.00 0.04
AIG 170519P00040000 P 05/19/17 40.0 0.00 0.04
AIG 170519P00045000 P 05/19/17 45.0 0.00 0.05
AIG 170519P00046000 P 05/19/17 46.0 0.00 0.05
AIG 170519P00047000 P 05/19/17 47.0 0.00 0.06
AIG 170519P00048000 P 05/19/17 48.0 0.00 0.07
AIG 170519P00049000 P 05/19/17 49.0 0.00 0.04
AIG 170519P00050000 P 05/19/17 50.0 0.01 0.07
AIG 170519P00051000 P 05/19/17 51.0 0.03 0.09
AIG 170519P00051500 P 05/19/17 51.5 0.04 0.10
AIG 170519P00052000 P 05/19/17 52.0 0.05 0.12
AIG 170519P00052500 P 05/19/17 52.5 0.06 0.12
AIG 170519P00053000 P 05/19/17 53.0 0.08 0.15
AIG 170519P00053500 P 05/19/17 53.5 0.10 0.16
AIG 170519P00054000 P 05/19/17 54.0 0.12 0.17
AIG 170519P00054500 P 05/19/17 54.5 0.15 0.22
AIG 170519P00055000 P 05/19/17 55.0 0.19 0.21
AIG 170519P00055500 P 05/19/17 55.5 0.23 0.26
AIG 170519P00056000 P 05/19/17 56.0 0.28 0.30
AIG 170519P00056500 P 05/19/17 56.5 0.34 0.36
AIG 170519P00057000 P 05/19/17 57.0 0.41 0.44
AIG 170519P00057500 P 05/19/17 57.5 0.50 0.54
AIG 170519P00058000 P 05/19/17 58.0 0.61 0.65
AIG 170519P00058500 P 05/19/17 58.5 0.75 0.83
AIG 170519P00059000 P 05/19/17 59.0 0.90 0.94
AIG 170519P00059500 P 05/19/17 59.5 1.09 1.17
AIG 170519P00060000 P 05/19/17 60.0 1.30 1.35
AIG 170519P00060500 P 05/19/17 60.5 1.54 1.66
AIG 170519P00061000 P 05/19/17 61.0 1.82 1.88
AIG 170519P00061500 P 05/19/17 61.5 2.13 2.21
AIG 170519P00062000 P 05/19/17 62.0 2.46 2.53
AIG 170519P00062500 P 05/19/17 62.5 2.81 2.99
AIG 170519P00063000 P 05/19/17 63.0 1.55 4.70
AIG 170519P00063500 P 05/19/17 63.5 2.28 4.80
AIG 170519P00064000 P 05/19/17 64.0 2.43 5.55
AIG 170519P00064500 P 05/19/17 64.5 4.50 4.80
AIG 170519P00065000 P 05/19/17 65.0 4.95 5.20
AIG 170519P00065500 P 05/19/17 65.5 5.40 5.95
AIG 170519P00066000 P 05/19/17 66.0 5.70 6.55
AIG 170519P00066500 P 05/19/17 66.5 6.15 6.85
AIG 170519P00067000 P 05/19/17 67.0 5.10 8.90
AIG 170519P00067500 P 05/19/17 67.5 7.40 7.60
AIG 170519P00068000 P 05/19/17 68.0 7.85 8.35
AIG 170519P00068500 P 05/19/17 68.5 6.70 10.15
AIG 170519P00069000 P 05/19/17 69.0 7.15 10.70
AIG 170519P00069500 P 05/19/17 69.5 7.55 10.10
AIG 170519P00070000 P 05/19/17 70.0 9.75 10.25
AIG 170519P00070500 P 05/19/17 70.5 8.50 12.20
AIG 170519P00071000 P 05/19/17 71.0 9.00 12.85
AIG 170519P00071500 P 05/19/17 71.5 9.45 13.40
AIG 170519P00072000 P 05/19/17 72.0 9.90 13.95
AIG 170519P00072500 P 05/19/17 72.5 12.15 12.80
AIG 170519P00073000 P 05/19/17 73.0 10.85 15.00
AIG 170519P00073500 P 05/19/17 73.5 11.45 15.40
AIG 170519P00074000 P 05/19/17 74.0 11.90 15.95
AIG 170519P00075000 P 05/19/17 75.0 12.85 17.00
AIG 170519P00080000 P 05/19/17 80.0 19.55 20.40
AIG 170526C00047000 C 05/26/17 47.0 12.30 13.85
AIG 170526C00048000 C 05/26/17 48.0 10.20 14.15
AIG 170526C00049000 C 05/26/17 49.0 9.25 13.20
AIG 170526C00050000 C 05/26/17 50.0 8.45 12.25
AIG 170526C00051500 C 05/26/17 51.5 6.70 10.35
AIG 170526C00052000 C 05/26/17 52.0 6.20 10.20
AIG 170526C00052500 C 05/26/17 52.5 6.00 9.95
AIG 170526C00053000 C 05/26/17 53.0 5.30 9.00
AIG 170526C00053500 C 05/26/17 53.5 4.85 8.20
AIG 170526C00054000 C 05/26/17 54.0 4.30 7.90
AIG 170526C00054500 C 05/26/17 54.5 4.20 7.60
AIG 170526C00055000 C 05/26/17 55.0 3.90 5.85
AIG 170526C00055500 C 05/26/17 55.5 2.90 6.40
AIG 170526C00056000 C 05/26/17 56.0 4.15 4.70
AIG 170526C00056500 C 05/26/17 56.5 2.44 5.50
AIG 170526C00057000 C 05/26/17 57.0 1.91 5.65
AIG 170526C00057500 C 05/26/17 57.5 2.94 3.50
AIG 170526C00058000 C 05/26/17 58.0 2.61 3.10
AIG 170526C00058500 C 05/26/17 58.5 2.26 2.65
AIG 170526C00059000 C 05/26/17 59.0 1.86 2.34
AIG 170526C00059500 C 05/26/17 59.5 1.63 2.03
AIG 170526C00060000 C 05/26/17 60.0 1.37 1.69
AIG 170526C00060500 C 05/26/17 60.5 1.13 1.32
AIG 170526C00061000 C 05/26/17 61.0 0.92 1.16
AIG 170526C00061500 C 05/26/17 61.5 0.73 0.87
AIG 170526C00062000 C 05/26/17 62.0 0.58 0.68
AIG 170526C00062500 C 05/26/17 62.5 0.45 0.66
AIG 170526C00063000 C 05/26/17 63.0 0.35 0.46
AIG 170526C00063500 C 05/26/17 63.5 0.26 0.38
AIG 170526C00064000 C 05/26/17 64.0 0.19 0.30
AIG 170526C00064500 C 05/26/17 64.5 0.11 0.48
AIG 170526C00065000 C 05/26/17 65.0 0.08 0.39
AIG 170526C00065500 C 05/26/17 65.5 0.04 0.36
AIG 170526C00066000 C 05/26/17 66.0 0.03 0.20
AIG 170526C00066500 C 05/26/17 66.5 0.00 0.30
AIG 170526C00067000 C 05/26/17 67.0 0.00 0.29
AIG 170526C00067500 C 05/26/17 67.5 0.00 0.28
AIG 170526C00068000 C 05/26/17 68.0 0.00 0.27
AIG 170526C00068500 C 05/26/17 68.5 0.00 0.26
AIG 170526C00069000 C 05/26/17 69.0 0.00 0.25
AIG 170526C00069500 C 05/26/17 69.5 0.00 0.25
AIG 170526C00070000 C 05/26/17 70.0 0.00 0.25
AIG 170526C00071000 C 05/26/17 71.0 0.00 0.50
AIG 170526C00072500 C 05/26/17 72.5 0.00 0.24
AIG 170526C00075000 C 05/26/17 75.0 0.00 0.24
AIG 170526C00080000 C 05/26/17 80.0 0.00 0.24
AIG 170526C00085000 C 05/26/17 85.0 0.00 0.24
AIG 170526P00047000 P 05/26/17 47.0 0.00 0.26
AIG 170526P00048000 P 05/26/17 48.0 0.00 0.27
AIG 170526P00049000 P 05/26/17 49.0 0.00 0.28
AIG 170526P00050000 P 05/26/17 50.0 0.00 0.10
AIG 170526P00051500 P 05/26/17 51.5 0.04 0.33
AIG 170526P00052000 P 05/26/17 52.0 0.06 0.34
AIG 170526P00052500 P 05/26/17 52.5 0.06 0.36
AIG 170526P00053000 P 05/26/17 53.0 0.08 0.38
AIG 170526P00053500 P 05/26/17 53.5 0.09 0.41
AIG 170526P00054000 P 05/26/17 54.0 0.11 0.40
AIG 170526P00054500 P 05/26/17 54.5 0.12 0.42
AIG 170526P00055000 P 05/26/17 55.0 0.14 0.35
AIG 170526P00055500 P 05/26/17 55.5 0.19 0.38
AIG 170526P00056000 P 05/26/17 56.0 0.23 0.43
AIG 170526P00056500 P 05/26/17 56.5 0.27 0.53
AIG 170526P00057000 P 05/26/17 57.0 0.39 0.52
AIG 170526P00057500 P 05/26/17 57.5 0.42 0.60
AIG 170526P00058000 P 05/26/17 58.0 0.60 0.72
AIG 170526P00058500 P 05/26/17 58.5 0.66 0.88
AIG 170526P00059000 P 05/26/17 59.0 0.88 1.03
AIG 170526P00059500 P 05/26/17 59.5 1.01 1.22
AIG 170526P00060000 P 05/26/17 60.0 1.28 1.42
AIG 170526P00060500 P 05/26/17 60.5 1.52 1.80
AIG 170526P00061000 P 05/26/17 61.0 1.81 2.04
AIG 170526P00061500 P 05/26/17 61.5 2.03 2.78
AIG 170526P00062000 P 05/26/17 62.0 2.40 2.97
AIG 170526P00062500 P 05/26/17 62.5 2.63 3.20
AIG 170526P00063000 P 05/26/17 63.0 3.05 3.65
AIG 170526P00063500 P 05/26/17 63.5 2.16 5.40
AIG 170526P00064000 P 05/26/17 64.0 3.95 4.45
AIG 170526P00064500 P 05/26/17 64.5 4.40 4.95
AIG 170526P00065000 P 05/26/17 65.0 2.85 6.55
AIG 170526P00065500 P 05/26/17 65.5 3.45 7.20
AIG 170526P00066000 P 05/26/17 66.0 3.80 7.75
AIG 170526P00066500 P 05/26/17 66.5 4.45 8.10
AIG 170526P00067000 P 05/26/17 67.0 5.35 8.65
AIG 170526P00067500 P 05/26/17 67.5 5.90 9.10
AIG 170526P00068000 P 05/26/17 68.0 6.00 9.60
AIG 170526P00068500 P 05/26/17 68.5 6.30 10.45
AIG 170526P00069000 P 05/26/17 69.0 6.75 10.85
AIG 170526P00069500 P 05/26/17 69.5 7.35 11.45
AIG 170526P00070000 P 05/26/17 70.0 7.90 11.90
AIG 170526P00071000 P 05/26/17 71.0 8.85 12.95
AIG 170526P00072500 P 05/26/17 72.5 10.35 14.45
AIG 170526P00075000 P 05/26/17 75.0 12.95 16.90
AIG 170526P00080000 P 05/26/17 80.0 17.95 21.90
AIG 170526P00085000 P 05/26/17 85.0 24.05 25.90
AIG 170602C00048000 C 06/02/17 48.0 11.40 12.85
AIG 170602C00049000 C 06/02/17 49.0 9.30 13.35
AIG 170602C00050000 C 06/02/17 50.0 9.75 10.40
AIG 170602C00052500 C 06/02/17 52.5 5.80 9.45
AIG 170602C00053000 C 06/02/17 53.0 5.30 9.10
AIG 170602C00053500 C 06/02/17 53.5 4.90 8.55
AIG 170602C00054000 C 06/02/17 54.0 4.45 8.25
AIG 170602C00054500 C 06/02/17 54.5 4.00 7.75
AIG 170602C00055000 C 06/02/17 55.0 3.60 7.15
AIG 170602C00055500 C 06/02/17 55.5 3.15 6.95
AIG 170602C00056000 C 06/02/17 56.0 2.65 6.50
AIG 170602C00056500 C 06/02/17 56.5 2.25 6.05
AIG 170602C00057000 C 06/02/17 57.0 2.02 4.15
AIG 170602C00057500 C 06/02/17 57.5 3.00 3.70
AIG 170602C00058000 C 06/02/17 58.0 2.27 4.40
AIG 170602C00058500 C 06/02/17 58.5 2.34 2.81
AIG 170602C00059000 C 06/02/17 59.0 2.02 2.43
AIG 170602C00059500 C 06/02/17 59.5 1.71 2.06
AIG 170602C00060000 C 06/02/17 60.0 1.50 1.63
AIG 170602C00060500 C 06/02/17 60.5 1.22 1.42
AIG 170602C00061000 C 06/02/17 61.0 1.01 1.16
AIG 170602C00061500 C 06/02/17 61.5 0.81 0.96
AIG 170602C00062000 C 06/02/17 62.0 0.66 0.82
AIG 170602C00062500 C 06/02/17 62.5 0.52 0.66
AIG 170602C00063000 C 06/02/17 63.0 0.42 0.54
AIG 170602C00063500 C 06/02/17 63.5 0.32 0.45
AIG 170602C00064000 C 06/02/17 64.0 0.24 0.36
AIG 170602C00064500 C 06/02/17 64.5 0.18 0.32
AIG 170602C00065000 C 06/02/17 65.0 0.12 0.42
AIG 170602C00065500 C 06/02/17 65.5 0.09 0.39
AIG 170602C00066000 C 06/02/17 66.0 0.05 0.36
AIG 170602C00066500 C 06/02/17 66.5 0.02 0.33
AIG 170602C00067000 C 06/02/17 67.0 0.01 0.31
AIG 170602C00067500 C 06/02/17 67.5 0.00 0.29
AIG 170602C00068000 C 06/02/17 68.0 0.00 0.28
AIG 170602C00068500 C 06/02/17 68.5 0.00 0.27
AIG 170602C00069000 C 06/02/17 69.0 0.00 0.26
AIG 170602C00069500 C 06/02/17 69.5 0.00 0.26
AIG 170602C00070000 C 06/02/17 70.0 0.00 0.25
AIG 170602C00070500 C 06/02/17 70.5 0.00 0.25
AIG 170602C00071000 C 06/02/17 71.0 0.00 0.25
AIG 170602C00071500 C 06/02/17 71.5 0.00 0.25
AIG 170602C00072000 C 06/02/17 72.0 0.00 0.24
AIG 170602C00072500 C 06/02/17 72.5 0.00 0.24
AIG 170602C00073000 C 06/02/17 73.0 0.00 0.24
AIG 170602C00073500 C 06/02/17 73.5 0.00 0.24
AIG 170602C00074000 C 06/02/17 74.0 0.00 0.24
AIG 170602C00080000 C 06/02/17 80.0 0.00 0.24
AIG 170602P00048000 P 06/02/17 48.0 0.00 0.11
AIG 170602P00049000 P 06/02/17 49.0 0.00 0.11
AIG 170602P00050000 P 06/02/17 50.0 0.02 0.18
AIG 170602P00052500 P 06/02/17 52.5 0.07 0.39
AIG 170602P00053000 P 06/02/17 53.0 0.05 0.42
AIG 170602P00053500 P 06/02/17 53.5 0.11 0.45
AIG 170602P00054000 P 06/02/17 54.0 0.15 0.42
AIG 170602P00054500 P 06/02/17 54.5 0.16 0.33
AIG 170602P00055000 P 06/02/17 55.0 0.21 0.40
AIG 170602P00055500 P 06/02/17 55.5 0.24 0.45
AIG 170602P00056000 P 06/02/17 56.0 0.30 0.51
AIG 170602P00056500 P 06/02/17 56.5 0.31 0.52
AIG 170602P00057000 P 06/02/17 57.0 0.45 0.59
AIG 170602P00057500 P 06/02/17 57.5 0.49 0.69
AIG 170602P00058000 P 06/02/17 58.0 0.67 0.81
AIG 170602P00058500 P 06/02/17 58.5 0.74 0.94
AIG 170602P00059000 P 06/02/17 59.0 0.93 1.13
AIG 170602P00059500 P 06/02/17 59.5 1.11 1.31
AIG 170602P00060000 P 06/02/17 60.0 1.35 1.52
AIG 170602P00060500 P 06/02/17 60.5 1.54 1.87
AIG 170602P00061000 P 06/02/17 61.0 1.88 2.09
AIG 170602P00061500 P 06/02/17 61.5 2.07 2.74
AIG 170602P00062000 P 06/02/17 62.0 2.52 2.93
AIG 170602P00062500 P 06/02/17 62.5 2.65 3.40
AIG 170602P00063000 P 06/02/17 63.0 1.66 5.35
AIG 170602P00063500 P 06/02/17 63.5 1.85 5.80
AIG 170602P00064000 P 06/02/17 64.0 2.46 6.25
AIG 170602P00064500 P 06/02/17 64.5 2.91 6.55
AIG 170602P00065000 P 06/02/17 65.0 4.85 5.45
AIG 170602P00065500 P 06/02/17 65.5 3.65 7.35
AIG 170602P00066000 P 06/02/17 66.0 3.95 8.05
AIG 170602P00066500 P 06/02/17 66.5 4.50 8.60
AIG 170602P00067000 P 06/02/17 67.0 4.95 8.85
AIG 170602P00067500 P 06/02/17 67.5 5.50 9.35
AIG 170602P00068000 P 06/02/17 68.0 5.90 9.90
AIG 170602P00068500 P 06/02/17 68.5 6.40 10.45
AIG 170602P00069000 P 06/02/17 69.0 6.90 11.00
AIG 170602P00069500 P 06/02/17 69.5 7.45 11.45
AIG 170602P00070000 P 06/02/17 70.0 8.00 11.90
AIG 170602P00070500 P 06/02/17 70.5 8.40 12.50
AIG 170602P00071000 P 06/02/17 71.0 8.95 12.90
AIG 170602P00071500 P 06/02/17 71.5 9.40 13.45
AIG 170602P00072000 P 06/02/17 72.0 9.90 13.95
AIG 170602P00072500 P 06/02/17 72.5 10.45 14.40
AIG 170602P00073000 P 06/02/17 73.0 10.95 14.90
AIG 170602P00073500 P 06/02/17 73.5 11.40 15.45
AIG 170602P00074000 P 06/02/17 74.0 12.00 15.85
AIG 170602P00080000 P 06/02/17 80.0 19.30 20.65
AIG 170616C00025000 C 06/16/17 25.0 34.80 35.55
AIG 170616C00030000 C 06/16/17 30.0 28.20 32.20
AIG 170616C00035000 C 06/16/17 35.0 23.25 27.25
AIG 170616C00040000 C 06/16/17 40.0 19.75 20.50
AIG 170616C00045000 C 06/16/17 45.0 14.85 15.55
AIG 170616C00050000 C 06/16/17 50.0 9.90 10.50
AIG 170616C00052500 C 06/16/17 52.5 7.60 7.95
AIG 170616C00055000 C 06/16/17 55.0 5.35 5.60
AIG 170616C00057500 C 06/16/17 57.5 3.25 3.45
AIG 170616C00060000 C 06/16/17 60.0 1.73 1.79
AIG 170616C00062500 C 06/16/17 62.5 0.70 0.75
AIG 170616C00065000 C 06/16/17 65.0 0.22 0.27
AIG 170616C00067500 C 06/16/17 67.5 0.05 0.12
AIG 170616C00070000 C 06/16/17 70.0 0.03 0.06
AIG 170616C00072500 C 06/16/17 72.5 0.00 0.05
AIG 170616C00075000 C 06/16/17 75.0 0.00 0.04
AIG 170616C00080000 C 06/16/17 80.0 0.00 0.04
AIG 170616P00025000 P 06/16/17 25.0 0.00 0.04
AIG 170616P00030000 P 06/16/17 30.0 0.00 0.04
AIG 170616P00035000 P 06/16/17 35.0 0.00 0.04
AIG 170616P00040000 P 06/16/17 40.0 0.00 0.05
AIG 170616P00045000 P 06/16/17 45.0 0.01 0.08
AIG 170616P00050000 P 06/16/17 50.0 0.10 0.17
AIG 170616P00052500 P 06/16/17 52.5 0.20 0.26
AIG 170616P00055000 P 06/16/17 55.0 0.42 0.50
AIG 170616P00057500 P 06/16/17 57.5 0.91 0.94
AIG 170616P00060000 P 06/16/17 60.0 1.84 1.93
AIG 170616P00062500 P 06/16/17 62.5 3.35 3.50
AIG 170616P00065000 P 06/16/17 65.0 5.20 5.70
AIG 170616P00067500 P 06/16/17 67.5 7.65 8.00
AIG 170616P00070000 P 06/16/17 70.0 9.95 10.60
AIG 170616P00072500 P 06/16/17 72.5 12.30 13.10
AIG 170616P00075000 P 06/16/17 75.0 14.85 15.75
AIG 170616P00080000 P 06/16/17 80.0 19.85 20.50
AIG 170721C00055000 C 07/21/17 55.0 5.40 6.05
AIG 170721C00057500 C 07/21/17 57.5 3.60 3.75
AIG 170721C00060000 C 07/21/17 60.0 2.09 2.14
AIG 170721C00062500 C 07/21/17 62.5 1.02 1.08
AIG 170721C00065000 C 07/21/17 65.0 0.42 0.49
AIG 170721P00055000 P 07/21/17 55.0 0.69 0.75
AIG 170721P00057500 P 07/21/17 57.5 1.26 1.33
AIG 170721P00060000 P 07/21/17 60.0 2.22 2.31
AIG 170721P00062500 P 07/21/17 62.5 3.65 3.80
AIG 170721P00065000 P 07/21/17 65.0 5.30 6.00
AIG 170818C00035000 C 08/18/17 35.0 24.50 25.55
AIG 170818C00040000 C 08/18/17 40.0 18.15 21.95
AIG 170818C00045000 C 08/18/17 45.0 14.65 15.45
AIG 170818C00050000 C 08/18/17 50.0 10.10 10.80
AIG 170818C00052500 C 08/18/17 52.5 7.80 8.45
AIG 170818C00055000 C 08/18/17 55.0 5.75 6.40
AIG 170818C00057500 C 08/18/17 57.5 4.05 4.20
AIG 170818C00060000 C 08/18/17 60.0 2.58 2.64
AIG 170818C00062500 C 08/18/17 62.5 1.48 1.50
AIG 170818C00065000 C 08/18/17 65.0 0.76 0.80
AIG 170818C00067500 C 08/18/17 67.5 0.35 0.42
AIG 170818C00070000 C 08/18/17 70.0 0.17 0.21
AIG 170818C00072500 C 08/18/17 72.5 0.04 0.11
AIG 170818C00075000 C 08/18/17 75.0 0.01 0.07
AIG 170818C00080000 C 08/18/17 80.0 0.00 0.05
AIG 170818C00085000 C 08/18/17 85.0 0.00 0.04
AIG 170818C00090000 C 08/18/17 90.0 0.00 0.04
AIG 170818P00035000 P 08/18/17 35.0 0.00 0.07
AIG 170818P00040000 P 08/18/17 40.0 0.03 0.11
AIG 170818P00045000 P 08/18/17 45.0 0.12 0.19
AIG 170818P00050000 P 08/18/17 50.0 0.36 0.43
AIG 170818P00052500 P 08/18/17 52.5 0.60 0.68
AIG 170818P00055000 P 08/18/17 55.0 1.02 1.10
AIG 170818P00057500 P 08/18/17 57.5 1.69 1.76
AIG 170818P00060000 P 08/18/17 60.0 2.69 2.79
AIG 170818P00062500 P 08/18/17 62.5 4.05 4.20
AIG 170818P00065000 P 08/18/17 65.0 5.80 6.10
AIG 170818P00067500 P 08/18/17 67.5 7.80 8.20
AIG 170818P00070000 P 08/18/17 70.0 10.30 10.55
AIG 170818P00072500 P 08/18/17 72.5 12.50 13.00
AIG 170818P00075000 P 08/18/17 75.0 14.70 15.80
AIG 170818P00080000 P 08/18/17 80.0 18.20 22.10
AIG 170818P00085000 P 08/18/17 85.0 23.35 27.10
AIG 170818P00090000 P 08/18/17 90.0 29.75 30.65
AIG 171117C00040000 C 11/17/17 40.0 19.70 20.50
AIG 171117C00045000 C 11/17/17 45.0 14.95 15.85
AIG 171117C00050000 C 11/17/17 50.0 10.15 11.50
AIG 171117C00052500 C 11/17/17 52.5 8.25 9.05
AIG 171117C00055000 C 11/17/17 55.0 6.40 7.10
AIG 171117C00057500 C 11/17/17 57.5 4.90 5.05
AIG 171117C00060000 C 11/17/17 60.0 3.50 3.60
AIG 171117C00062500 C 11/17/17 62.5 2.37 2.46
AIG 171117C00065000 C 11/17/17 65.0 1.53 1.60
AIG 171117C00067500 C 11/17/17 67.5 0.93 1.01
AIG 171117C00070000 C 11/17/17 70.0 0.55 0.62
AIG 171117C00075000 C 11/17/17 75.0 0.16 0.24
AIG 171117C00080000 C 11/17/17 80.0 0.02 0.11
AIG 171117P00040000 P 11/17/17 40.0 0.19 0.27
AIG 171117P00045000 P 11/17/17 45.0 0.41 0.48
AIG 171117P00050000 P 11/17/17 50.0 0.89 0.98
AIG 171117P00052500 P 11/17/17 52.5 1.30 1.39
AIG 171117P00055000 P 11/17/17 55.0 1.89 1.99
AIG 171117P00057500 P 11/17/17 57.5 2.70 2.80
AIG 171117P00060000 P 11/17/17 60.0 3.75 3.90
AIG 171117P00062500 P 11/17/17 62.5 5.10 5.25
AIG 171117P00065000 P 11/17/17 65.0 6.75 6.90
AIG 171117P00067500 P 11/17/17 67.5 8.40 9.15
AIG 171117P00070000 P 11/17/17 70.0 10.30 11.35
AIG 171117P00075000 P 11/17/17 75.0 14.80 16.00
AIG 171117P00080000 P 11/17/17 80.0 19.75 21.05
AIG 180119C00015000 C 01/19/18 15.0 43.00 46.80
AIG 180119C00018000 C 01/19/18 18.0 40.05 43.90
AIG 180119C00020000 C 01/19/18 20.0 38.25 41.95
AIG 180119C00023000 C 01/19/18 23.0 35.00 39.10
AIG 180119C00025000 C 01/19/18 25.0 33.25 36.90
AIG 180119C00030000 C 01/19/18 30.0 29.60 30.40
AIG 180119C00035000 C 01/19/18 35.0 24.60 25.40
AIG 180119C00040000 C 01/19/18 40.0 19.50 20.60
AIG 180119C00045000 C 01/19/18 45.0 14.65 15.55
AIG 180119C00050000 C 01/19/18 50.0 10.30 11.65
AIG 180119C00052500 C 01/19/18 52.5 8.75 9.05
AIG 180119C00055000 C 01/19/18 55.0 7.00 7.15
AIG 180119C00057500 C 01/19/18 57.5 5.35 5.50
AIG 180119C00060000 C 01/19/18 60.0 4.00 4.10
AIG 180119C00062500 C 01/19/18 62.5 2.85 2.94
AIG 180119C00065000 C 01/19/18 65.0 1.97 2.05
AIG 180119C00067500 C 01/19/18 67.5 1.32 1.38
AIG 180119C00070000 C 01/19/18 70.0 0.89 0.91
AIG 180119C00072500 C 01/19/18 72.5 0.53 0.60
AIG 180119C00075000 C 01/19/18 75.0 0.32 0.39
AIG 180119C00080000 C 01/19/18 80.0 0.11 0.19
AIG 180119C00085000 C 01/19/18 85.0 0.02 0.10
AIG 180119C00090000 C 01/19/18 90.0 0.02 0.07
AIG 180119C00095000 C 01/19/18 95.0 0.00 0.06
AIG 180119C00100000 C 01/19/18 100.0 0.00 0.05
AIG 180119P00015000 P 01/19/18 15.0 0.00 0.06
AIG 180119P00018000 P 01/19/18 18.0 0.00 0.06
AIG 180119P00020000 P 01/19/18 20.0 0.02 0.06
AIG 180119P00023000 P 01/19/18 23.0 0.00 0.08
AIG 180119P00025000 P 01/19/18 25.0 0.01 0.10
AIG 180119P00030000 P 01/19/18 30.0 0.07 0.16
AIG 180119P00035000 P 01/19/18 35.0 0.17 0.25
AIG 180119P00040000 P 01/19/18 40.0 0.34 0.42
AIG 180119P00045000 P 01/19/18 45.0 0.66 0.73
AIG 180119P00050000 P 01/19/18 50.0 1.29 1.35
AIG 180119P00052500 P 01/19/18 52.5 1.78 1.84
AIG 180119P00055000 P 01/19/18 55.0 2.45 2.52
AIG 180119P00057500 P 01/19/18 57.5 3.30 3.45
AIG 180119P00060000 P 01/19/18 60.0 4.40 4.55
AIG 180119P00062500 P 01/19/18 62.5 5.75 5.90
AIG 180119P00065000 P 01/19/18 65.0 7.35 7.50
AIG 180119P00067500 P 01/19/18 67.5 9.20 9.35
AIG 180119P00070000 P 01/19/18 70.0 10.70 11.80
AIG 180119P00072500 P 01/19/18 72.5 12.80 14.05
AIG 180119P00075000 P 01/19/18 75.0 15.10 16.30
AIG 180119P00080000 P 01/19/18 80.0 19.80 21.05
AIG 180119P00085000 P 01/19/18 85.0 23.60 27.30
AIG 180119P00090000 P 01/19/18 90.0 29.55 30.80
AIG 180119P00095000 P 01/19/18 95.0 34.55 35.90
AIG 180119P00100000 P 01/19/18 100.0 38.05 42.05
AIG 190118C00020000 C 01/18/19 20.0 37.70 42.30
AIG 190118C00025000 C 01/18/19 25.0 32.70 37.40
AIG 190118C00030000 C 01/18/19 30.0 29.50 30.70
AIG 190118C00035000 C 01/18/19 35.0 24.50 25.70
AIG 190118C00040000 C 01/18/19 40.0 19.45 21.35
AIG 190118C00045000 C 01/18/19 45.0 14.95 16.35
AIG 190118C00050000 C 01/18/19 50.0 11.35 13.35
AIG 190118C00052500 C 01/18/19 52.5 9.95 11.25
AIG 190118C00055000 C 01/18/19 55.0 8.25 9.70
AIG 190118C00057500 C 01/18/19 57.5 6.75 8.35
AIG 190118C00060000 C 01/18/19 60.0 6.25 6.95
AIG 190118C00062500 C 01/18/19 62.5 4.65 5.65
AIG 190118C00065000 C 01/18/19 65.0 3.80 4.95
AIG 190118C00067500 C 01/18/19 67.5 2.84 4.00
AIG 190118C00070000 C 01/18/19 70.0 2.13 3.20
AIG 190118C00072500 C 01/18/19 72.5 1.83 2.31
AIG 190118C00075000 C 01/18/19 75.0 1.60 2.04
AIG 190118C00080000 C 01/18/19 80.0 1.00 1.41
AIG 190118C00085000 C 01/18/19 85.0 0.45 1.02
AIG 190118C00090000 C 01/18/19 90.0 0.10 0.86
AIG 190118C00095000 C 01/18/19 95.0 0.05 0.59
AIG 190118C00100000 C 01/18/19 100.0 0.05 0.75
AIG 190118C00105000 C 01/18/19 105.0 0.05 0.47
AIG 190118P00020000 P 01/18/19 20.0 0.05 0.66
AIG 190118P00025000 P 01/18/19 25.0 0.07 0.80
AIG 190118P00030000 P 01/18/19 30.0 0.40 0.68
AIG 190118P00035000 P 01/18/19 35.0 0.60 1.17
AIG 190118P00040000 P 01/18/19 40.0 0.96 1.67
AIG 190118P00045000 P 01/18/19 45.0 1.74 2.44
AIG 190118P00050000 P 01/18/19 50.0 2.99 3.55
AIG 190118P00052500 P 01/18/19 52.5 3.65 4.70
AIG 190118P00055000 P 01/18/19 55.0 4.70 5.35
AIG 190118P00057500 P 01/18/19 57.5 5.90 6.25
AIG 190118P00060000 P 01/18/19 60.0 6.85 8.00
AIG 190118P00062500 P 01/18/19 62.5 7.85 9.05
AIG 190118P00065000 P 01/18/19 65.0 9.45 10.80
AIG 190118P00067500 P 01/18/19 67.5 10.40 12.90
AIG 190118P00070000 P 01/18/19 70.0 12.20 14.65
AIG 190118P00072500 P 01/18/19 72.5 14.10 16.50
AIG 190118P00075000 P 01/18/19 75.0 15.70 18.85
AIG 190118P00080000 P 01/18/19 80.0 19.95 23.05
AIG 190118P00085000 P 01/18/19 85.0 24.20 27.95
AIG 190118P00090000 P 01/18/19 90.0 28.30 33.00
AIG 190118P00095000 P 01/18/19 95.0 33.10 37.80
AIG 190118P00100000 P 01/18/19 100.0 37.90 41.30
AIG 190118P00105000 P 01/18/19 105.0 42.70 47.50

OPRA data is delayed 15 minutes.