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 (2015-05-15)Premium Content

American International Group Inc (AIG)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AIG 150731C00048000 C 07/31/15 48.0 15.00 15.80
AIG 150731C00049000 C 07/31/15 49.0 13.60 14.75
AIG 150731C00050000 C 07/31/15 50.0 13.00 13.75
AIG 150731C00051000 C 07/31/15 51.0 12.00 12.75
AIG 150731C00052000 C 07/31/15 52.0 11.00 11.75
AIG 150731C00053000 C 07/31/15 53.0 10.05 10.75
AIG 150731C00054000 C 07/31/15 54.0 9.20 9.90
AIG 150731C00054500 C 07/31/15 54.5 8.70 9.40
AIG 150731C00055000 C 07/31/15 55.0 8.20 8.90
AIG 150731C00055500 C 07/31/15 55.5 7.70 8.40
AIG 150731C00056000 C 07/31/15 56.0 7.20 7.90
AIG 150731C00056500 C 07/31/15 56.5 6.70 7.40
AIG 150731C00057000 C 07/31/15 57.0 6.20 6.90
AIG 150731C00057500 C 07/31/15 57.5 5.70 6.40
AIG 150731C00058000 C 07/31/15 58.0 5.20 5.90
AIG 150731C00058500 C 07/31/15 58.5 4.70 5.40
AIG 150731C00059000 C 07/31/15 59.0 4.20 4.90
AIG 150731C00059500 C 07/31/15 59.5 3.70 4.40
AIG 150731C00060000 C 07/31/15 60.0 3.20 3.90
AIG 150731C00060500 C 07/31/15 60.5 2.75 3.25
AIG 150731C00061000 C 07/31/15 61.0 2.28 2.73
AIG 150731C00061500 C 07/31/15 61.5 1.80 2.40
AIG 150731C00062000 C 07/31/15 62.0 1.66 1.75
AIG 150731C00062500 C 07/31/15 62.5 1.19 1.29
AIG 150731C00063000 C 07/31/15 63.0 0.82 0.92
AIG 150731C00063500 C 07/31/15 63.5 0.49 0.53
AIG 150731C00064000 C 07/31/15 64.0 0.25 0.28
AIG 150731C00064500 C 07/31/15 64.5 0.10 0.13
AIG 150731C00065000 C 07/31/15 65.0 0.03 0.06
AIG 150731C00065500 C 07/31/15 65.5 0.02 0.13
AIG 150731C00066000 C 07/31/15 66.0 0.00 0.15
AIG 150731C00066500 C 07/31/15 66.5 0.00 0.17
AIG 150731C00067000 C 07/31/15 67.0 0.00 0.17
AIG 150731C00067500 C 07/31/15 67.5 0.00 0.15
AIG 150731C00068000 C 07/31/15 68.0 0.00 0.13
AIG 150731C00068500 C 07/31/15 68.5 0.00 0.13
AIG 150731C00069000 C 07/31/15 69.0 0.00 0.13
AIG 150731C00069500 C 07/31/15 69.5 0.00 0.18
AIG 150731C00070000 C 07/31/15 70.0 0.00 0.13
AIG 150731C00070500 C 07/31/15 70.5 0.00 0.19
AIG 150731C00071000 C 07/31/15 71.0 0.00 0.19
AIG 150731C00071500 C 07/31/15 71.5 0.00 0.14
AIG 150731C00072000 C 07/31/15 72.0 0.00 0.14
AIG 150731C00072500 C 07/31/15 72.5 0.00 0.15
AIG 150731C00073000 C 07/31/15 73.0 0.00 0.14
AIG 150731C00073500 C 07/31/15 73.5 0.00 0.14
AIG 150731C00075000 C 07/31/15 75.0 0.00 0.14
AIG 150731C00080000 C 07/31/15 80.0 0.00 0.13
AIG 150731C00085000 C 07/31/15 85.0 0.00 0.13
AIG 150731C00090000 C 07/31/15 90.0 0.00 0.13
AIG 150731C00095000 C 07/31/15 95.0 0.00 0.13
AIG 150731P00048000 P 07/31/15 48.0 0.00 0.13
AIG 150731P00049000 P 07/31/15 49.0 0.00 0.13
AIG 150731P00050000 P 07/31/15 50.0 0.00 0.01
AIG 150731P00051000 P 07/31/15 51.0 0.00 0.10
AIG 150731P00052000 P 07/31/15 52.0 0.00 0.13
AIG 150731P00053000 P 07/31/15 53.0 0.00 0.11
AIG 150731P00054000 P 07/31/15 54.0 0.00 0.06
AIG 150731P00054500 P 07/31/15 54.5 0.00 0.13
AIG 150731P00055000 P 07/31/15 55.0 0.00 0.13
AIG 150731P00055500 P 07/31/15 55.5 0.00 0.10
AIG 150731P00056000 P 07/31/15 56.0 0.00 0.13
AIG 150731P00056500 P 07/31/15 56.5 0.00 0.11
AIG 150731P00057000 P 07/31/15 57.0 0.00 0.05
AIG 150731P00057500 P 07/31/15 57.5 0.00 0.11
AIG 150731P00058000 P 07/31/15 58.0 0.00 0.11
AIG 150731P00058500 P 07/31/15 58.5 0.00 0.11
AIG 150731P00059000 P 07/31/15 59.0 0.00 0.13
AIG 150731P00059500 P 07/31/15 59.5 0.00 0.14
AIG 150731P00060000 P 07/31/15 60.0 0.00 0.14
AIG 150731P00060500 P 07/31/15 60.5 0.01 0.11
AIG 150731P00061000 P 07/31/15 61.0 0.01 0.18
AIG 150731P00061500 P 07/31/15 61.5 0.02 0.13
AIG 150731P00062000 P 07/31/15 62.0 0.06 0.13
AIG 150731P00062500 P 07/31/15 62.5 0.10 0.13
AIG 150731P00063000 P 07/31/15 63.0 0.19 0.22
AIG 150731P00063500 P 07/31/15 63.5 0.34 0.39
AIG 150731P00064000 P 07/31/15 64.0 0.59 0.73
AIG 150731P00064500 P 07/31/15 64.5 0.90 1.37
AIG 150731P00065000 P 07/31/15 65.0 1.13 1.87
AIG 150731P00065500 P 07/31/15 65.5 1.57 2.33
AIG 150731P00066000 P 07/31/15 66.0 2.03 2.82
AIG 150731P00066500 P 07/31/15 66.5 2.52 3.35
AIG 150731P00067000 P 07/31/15 67.0 3.00 3.80
AIG 150731P00067500 P 07/31/15 67.5 3.50 4.35
AIG 150731P00068000 P 07/31/15 68.0 4.00 4.85
AIG 150731P00068500 P 07/31/15 68.5 4.45 5.35
AIG 150731P00069000 P 07/31/15 69.0 4.95 5.85
AIG 150731P00069500 P 07/31/15 69.5 5.45 6.35
AIG 150731P00070000 P 07/31/15 70.0 5.90 6.85
AIG 150731P00070500 P 07/31/15 70.5 6.45 7.40
AIG 150731P00071000 P 07/31/15 71.0 6.90 7.85
AIG 150731P00071500 P 07/31/15 71.5 7.50 8.35
AIG 150731P00072000 P 07/31/15 72.0 8.00 8.85
AIG 150731P00072500 P 07/31/15 72.5 8.45 9.35
AIG 150731P00073000 P 07/31/15 73.0 8.95 9.85
AIG 150731P00073500 P 07/31/15 73.5 9.35 10.60
AIG 150731P00075000 P 07/31/15 75.0 10.20 12.15
AIG 150731P00080000 P 07/31/15 80.0 15.45 16.90
AIG 150731P00085000 P 07/31/15 85.0 19.95 22.35
AIG 150731P00090000 P 07/31/15 90.0 25.10 27.10
AIG 150731P00095000 P 07/31/15 95.0 30.10 32.20
AIG 150807C00050000 C 08/07/15 50.0 13.10 13.90
AIG 150807C00053000 C 08/07/15 53.0 10.15 10.95
AIG 150807C00054000 C 08/07/15 54.0 9.25 9.90
AIG 150807C00054500 C 08/07/15 54.5 8.75 9.40
AIG 150807C00055000 C 08/07/15 55.0 8.25 8.90
AIG 150807C00055500 C 08/07/15 55.5 7.70 8.40
AIG 150807C00056000 C 08/07/15 56.0 7.25 8.00
AIG 150807C00056500 C 08/07/15 56.5 6.70 7.45
AIG 150807C00057000 C 08/07/15 57.0 6.25 6.95
AIG 150807C00057500 C 08/07/15 57.5 5.80 6.45
AIG 150807C00058000 C 08/07/15 58.0 5.30 6.00
AIG 150807C00058500 C 08/07/15 58.5 4.85 5.50
AIG 150807C00059000 C 08/07/15 59.0 4.40 5.00
AIG 150807C00059500 C 08/07/15 59.5 3.90 4.50
AIG 150807C00060000 C 08/07/15 60.0 3.55 3.95
AIG 150807C00060500 C 08/07/15 60.5 3.15 3.45
AIG 150807C00061000 C 08/07/15 61.0 2.73 3.05
AIG 150807C00061500 C 08/07/15 61.5 2.50 2.60
AIG 150807C00062000 C 08/07/15 62.0 2.11 2.33
AIG 150807C00062500 C 08/07/15 62.5 1.74 1.81
AIG 150807C00063000 C 08/07/15 63.0 1.40 1.50
AIG 150807C00063500 C 08/07/15 63.5 1.10 1.16
AIG 150807C00064000 C 08/07/15 64.0 0.85 0.91
AIG 150807C00064500 C 08/07/15 64.5 0.63 0.68
AIG 150807C00065000 C 08/07/15 65.0 0.47 0.51
AIG 150807C00065500 C 08/07/15 65.5 0.32 0.37
AIG 150807C00066000 C 08/07/15 66.0 0.23 0.27
AIG 150807C00066500 C 08/07/15 66.5 0.17 0.20
AIG 150807C00067000 C 08/07/15 67.0 0.12 0.17
AIG 150807C00067500 C 08/07/15 67.5 0.06 0.27
AIG 150807C00068000 C 08/07/15 68.0 0.04 0.12
AIG 150807C00068500 C 08/07/15 68.5 0.04 0.12
AIG 150807C00069000 C 08/07/15 69.0 0.03 0.21
AIG 150807C00069500 C 08/07/15 69.5 0.02 0.20
AIG 150807C00070000 C 08/07/15 70.0 0.02 0.19
AIG 150807C00070500 C 08/07/15 70.5 0.01 0.19
AIG 150807C00071000 C 08/07/15 71.0 0.01 0.19
AIG 150807C00072000 C 08/07/15 72.0 0.00 0.15
AIG 150807C00073000 C 08/07/15 73.0 0.00 0.13
AIG 150807C00075000 C 08/07/15 75.0 0.00 0.12
AIG 150807P00050000 P 08/07/15 50.0 0.00 0.21
AIG 150807P00053000 P 08/07/15 53.0 0.00 0.22
AIG 150807P00054000 P 08/07/15 54.0 0.01 0.08
AIG 150807P00054500 P 08/07/15 54.5 0.01 0.22
AIG 150807P00055000 P 08/07/15 55.0 0.01 0.21
AIG 150807P00055500 P 08/07/15 55.5 0.01 0.17
AIG 150807P00056000 P 08/07/15 56.0 0.01 0.13
AIG 150807P00056500 P 08/07/15 56.5 0.02 0.23
AIG 150807P00057000 P 08/07/15 57.0 0.03 0.24
AIG 150807P00057500 P 08/07/15 57.5 0.04 0.25
AIG 150807P00058000 P 08/07/15 58.0 0.05 0.24
AIG 150807P00058500 P 08/07/15 58.5 0.06 0.29
AIG 150807P00059000 P 08/07/15 59.0 0.09 0.23
AIG 150807P00059500 P 08/07/15 59.5 0.12 0.34
AIG 150807P00060000 P 08/07/15 60.0 0.16 0.34
AIG 150807P00060500 P 08/07/15 60.5 0.23 0.29
AIG 150807P00061000 P 08/07/15 61.0 0.31 0.34
AIG 150807P00061500 P 08/07/15 61.5 0.38 0.42
AIG 150807P00062000 P 08/07/15 62.0 0.49 0.53
AIG 150807P00062500 P 08/07/15 62.5 0.61 0.65
AIG 150807P00063000 P 08/07/15 63.0 0.77 0.80
AIG 150807P00063500 P 08/07/15 63.5 0.96 1.01
AIG 150807P00064000 P 08/07/15 64.0 1.18 1.26
AIG 150807P00064500 P 08/07/15 64.5 1.46 1.54
AIG 150807P00065000 P 08/07/15 65.0 1.79 1.88
AIG 150807P00065500 P 08/07/15 65.5 2.07 2.48
AIG 150807P00066000 P 08/07/15 66.0 2.36 3.05
AIG 150807P00066500 P 08/07/15 66.5 2.74 3.50
AIG 150807P00067000 P 08/07/15 67.0 3.30 3.90
AIG 150807P00067500 P 08/07/15 67.5 3.60 4.40
AIG 150807P00068000 P 08/07/15 68.0 4.10 4.90
AIG 150807P00068500 P 08/07/15 68.5 4.55 5.35
AIG 150807P00069000 P 08/07/15 69.0 5.05 5.85
AIG 150807P00069500 P 08/07/15 69.5 5.40 6.35
AIG 150807P00070000 P 08/07/15 70.0 6.00 6.85
AIG 150807P00070500 P 08/07/15 70.5 6.50 7.35
AIG 150807P00071000 P 08/07/15 71.0 6.95 7.85
AIG 150807P00072000 P 08/07/15 72.0 8.00 8.85
AIG 150807P00073000 P 08/07/15 73.0 8.95 9.85
AIG 150807P00075000 P 08/07/15 75.0 10.55 11.90
AIG 150814C00050000 C 08/14/15 50.0 13.25 14.05
AIG 150814C00053000 C 08/14/15 53.0 10.25 10.95
AIG 150814C00054000 C 08/14/15 54.0 9.30 9.90
AIG 150814C00054500 C 08/14/15 54.5 8.75 9.45
AIG 150814C00055000 C 08/14/15 55.0 8.25 8.95
AIG 150814C00055500 C 08/14/15 55.5 7.75 8.45
AIG 150814C00056000 C 08/14/15 56.0 7.30 7.95
AIG 150814C00056500 C 08/14/15 56.5 6.80 7.45
AIG 150814C00057000 C 08/14/15 57.0 6.30 7.00
AIG 150814C00057500 C 08/14/15 57.5 5.85 6.50
AIG 150814C00058000 C 08/14/15 58.0 5.35 6.00
AIG 150814C00058500 C 08/14/15 58.5 4.85 5.50
AIG 150814C00059000 C 08/14/15 59.0 4.45 5.05
AIG 150814C00059500 C 08/14/15 59.5 4.00 4.60
AIG 150814C00060000 C 08/14/15 60.0 3.65 4.15
AIG 150814C00060500 C 08/14/15 60.5 3.25 3.60
AIG 150814C00061000 C 08/14/15 61.0 2.92 3.15
AIG 150814C00061500 C 08/14/15 61.5 2.52 2.79
AIG 150814C00062000 C 08/14/15 62.0 2.07 2.45
AIG 150814C00062500 C 08/14/15 62.5 1.87 1.99
AIG 150814C00063000 C 08/14/15 63.0 1.50 1.61
AIG 150814C00063500 C 08/14/15 63.5 1.24 1.32
AIG 150814C00064000 C 08/14/15 64.0 0.99 1.06
AIG 150814C00064500 C 08/14/15 64.5 0.76 0.83
AIG 150814C00065000 C 08/14/15 65.0 0.59 0.65
AIG 150814C00065500 C 08/14/15 65.5 0.45 0.49
AIG 150814C00066000 C 08/14/15 66.0 0.33 0.37
AIG 150814C00066500 C 08/14/15 66.5 0.23 0.32
AIG 150814C00067000 C 08/14/15 67.0 0.18 0.22
AIG 150814C00067500 C 08/14/15 67.5 0.14 0.18
AIG 150814C00068000 C 08/14/15 68.0 0.11 0.14
AIG 150814C00068500 C 08/14/15 68.5 0.07 0.12
AIG 150814C00069000 C 08/14/15 69.0 0.04 0.21
AIG 150814C00069500 C 08/14/15 69.5 0.04 0.23
AIG 150814C00070000 C 08/14/15 70.0 0.03 0.22
AIG 150814C00070500 C 08/14/15 70.5 0.02 0.21
AIG 150814C00071000 C 08/14/15 71.0 0.01 0.20
AIG 150814C00072000 C 08/14/15 72.0 0.01 0.20
AIG 150814C00073000 C 08/14/15 73.0 0.01 0.16
AIG 150814C00075000 C 08/14/15 75.0 0.00 0.12
AIG 150814P00050000 P 08/14/15 50.0 0.00 0.20
AIG 150814P00053000 P 08/14/15 53.0 0.01 0.15
AIG 150814P00054000 P 08/14/15 54.0 0.01 0.17
AIG 150814P00054500 P 08/14/15 54.5 0.01 0.16
AIG 150814P00055000 P 08/14/15 55.0 0.01 0.12
AIG 150814P00055500 P 08/14/15 55.5 0.02 0.16
AIG 150814P00056000 P 08/14/15 56.0 0.02 0.21
AIG 150814P00056500 P 08/14/15 56.5 0.03 0.20
AIG 150814P00057000 P 08/14/15 57.0 0.05 0.26
AIG 150814P00057500 P 08/14/15 57.5 0.07 0.28
AIG 150814P00058000 P 08/14/15 58.0 0.09 0.31
AIG 150814P00058500 P 08/14/15 58.5 0.12 0.33
AIG 150814P00059000 P 08/14/15 59.0 0.15 0.22
AIG 150814P00059500 P 08/14/15 59.5 0.19 0.40
AIG 150814P00060000 P 08/14/15 60.0 0.25 0.31
AIG 150814P00060500 P 08/14/15 60.5 0.32 0.37
AIG 150814P00061000 P 08/14/15 61.0 0.40 0.45
AIG 150814P00061500 P 08/14/15 61.5 0.49 0.52
AIG 150814P00062000 P 08/14/15 62.0 0.60 0.64
AIG 150814P00062500 P 08/14/15 62.5 0.74 0.78
AIG 150814P00063000 P 08/14/15 63.0 0.91 0.95
AIG 150814P00063500 P 08/14/15 63.5 1.12 1.17
AIG 150814P00064000 P 08/14/15 64.0 1.35 1.48
AIG 150814P00064500 P 08/14/15 64.5 1.62 1.69
AIG 150814P00065000 P 08/14/15 65.0 1.92 2.10
AIG 150814P00065500 P 08/14/15 65.5 2.17 2.36
AIG 150814P00066000 P 08/14/15 66.0 2.67 2.83
AIG 150814P00066500 P 08/14/15 66.5 2.89 3.55
AIG 150814P00067000 P 08/14/15 67.0 3.25 4.00
AIG 150814P00067500 P 08/14/15 67.5 3.70 4.45
AIG 150814P00068000 P 08/14/15 68.0 4.15 4.90
AIG 150814P00068500 P 08/14/15 68.5 4.60 5.40
AIG 150814P00069000 P 08/14/15 69.0 5.10 5.90
AIG 150814P00069500 P 08/14/15 69.5 5.55 6.35
AIG 150814P00070000 P 08/14/15 70.0 6.00 6.85
AIG 150814P00070500 P 08/14/15 70.5 6.50 7.35
AIG 150814P00071000 P 08/14/15 71.0 7.00 7.85
AIG 150814P00072000 P 08/14/15 72.0 8.00 8.85
AIG 150814P00073000 P 08/14/15 73.0 9.00 9.85
AIG 150814P00075000 P 08/14/15 75.0 10.45 11.90
AIG 150821C00034000 C 08/21/15 34.0 28.90 30.00
AIG 150821C00035000 C 08/21/15 35.0 26.85 29.30
AIG 150821C00036000 C 08/21/15 36.0 25.85 28.30
AIG 150821C00037000 C 08/21/15 37.0 24.90 27.30
AIG 150821C00038000 C 08/21/15 38.0 23.90 26.30
AIG 150821C00039000 C 08/21/15 39.0 22.90 25.25
AIG 150821C00040000 C 08/21/15 40.0 22.90 23.95
AIG 150821C00041000 C 08/21/15 41.0 20.85 23.25
AIG 150821C00042000 C 08/21/15 42.0 20.95 21.90
AIG 150821C00043000 C 08/21/15 43.0 20.05 20.95
AIG 150821C00044000 C 08/21/15 44.0 19.10 20.30
AIG 150821C00045000 C 08/21/15 45.0 18.10 18.90
AIG 150821C00046000 C 08/21/15 46.0 17.15 17.90
AIG 150821C00047000 C 08/21/15 47.0 16.15 16.90
AIG 150821C00048000 C 08/21/15 48.0 15.25 15.95
AIG 150821C00049000 C 08/21/15 49.0 14.25 14.95
AIG 150821C00049500 C 08/21/15 49.5 13.75 14.50
AIG 150821C00050000 C 08/21/15 50.0 13.25 13.90
AIG 150821C00050500 C 08/21/15 50.5 12.65 13.60
AIG 150821C00051000 C 08/21/15 51.0 12.15 13.20
AIG 150821C00051500 C 08/21/15 51.5 11.65 12.70
AIG 150821C00052000 C 08/21/15 52.0 11.15 12.20
AIG 150821C00052500 C 08/21/15 52.5 10.75 11.45
AIG 150821C00053000 C 08/21/15 53.0 10.20 10.95
AIG 150821C00053500 C 08/21/15 53.5 9.75 10.65
AIG 150821C00054000 C 08/21/15 54.0 9.25 10.10
AIG 150821C00054500 C 08/21/15 54.5 8.80 9.60
AIG 150821C00055000 C 08/21/15 55.0 8.30 8.95
AIG 150821C00055500 C 08/21/15 55.5 7.80 8.65
AIG 150821C00056000 C 08/21/15 56.0 7.30 8.15
AIG 150821C00056500 C 08/21/15 56.5 6.85 7.65
AIG 150821C00057000 C 08/21/15 57.0 6.35 7.15
AIG 150821C00057500 C 08/21/15 57.5 5.90 6.55
AIG 150821C00058000 C 08/21/15 58.0 5.40 6.05
AIG 150821C00058500 C 08/21/15 58.5 5.00 5.60
AIG 150821C00059000 C 08/21/15 59.0 4.50 5.10
AIG 150821C00059500 C 08/21/15 59.5 4.15 4.60
AIG 150821C00060000 C 08/21/15 60.0 3.95 4.15
AIG 150821C00060500 C 08/21/15 60.5 3.30 3.75
AIG 150821C00061000 C 08/21/15 61.0 3.00 3.35
AIG 150821C00061500 C 08/21/15 61.5 2.64 2.83
AIG 150821C00062000 C 08/21/15 62.0 2.31 2.40
AIG 150821C00062500 C 08/21/15 62.5 1.96 2.05
AIG 150821C00063000 C 08/21/15 63.0 1.66 1.72
AIG 150821C00063500 C 08/21/15 63.5 1.37 1.42
AIG 150821C00064000 C 08/21/15 64.0 1.10 1.17
AIG 150821C00064500 C 08/21/15 64.5 0.89 0.93
AIG 150821C00065000 C 08/21/15 65.0 0.70 0.74
AIG 150821C00065500 C 08/21/15 65.5 0.54 0.57
AIG 150821C00066000 C 08/21/15 66.0 0.40 0.44
AIG 150821C00066500 C 08/21/15 66.5 0.30 0.35
AIG 150821C00067000 C 08/21/15 67.0 0.22 0.29
AIG 150821C00067500 C 08/21/15 67.5 0.17 0.21
AIG 150821C00068000 C 08/21/15 68.0 0.13 0.16
AIG 150821C00068500 C 08/21/15 68.5 0.10 0.13
AIG 150821C00069000 C 08/21/15 69.0 0.07 0.17
AIG 150821C00069500 C 08/21/15 69.5 0.05 0.15
AIG 150821C00070000 C 08/21/15 70.0 0.04 0.13
AIG 150821C00070500 C 08/21/15 70.5 0.04 0.11
AIG 150821C00071000 C 08/21/15 71.0 0.02 0.11
AIG 150821C00071500 C 08/21/15 71.5 0.02 0.11
AIG 150821C00072000 C 08/21/15 72.0 0.02 0.10
AIG 150821C00072500 C 08/21/15 72.5 0.01 0.09
AIG 150821C00075000 C 08/21/15 75.0 0.01 0.07
AIG 150821C00080000 C 08/21/15 80.0 0.00 0.05
AIG 150821P00034000 P 08/21/15 34.0 0.00 0.07
AIG 150821P00035000 P 08/21/15 35.0 0.00 0.07
AIG 150821P00036000 P 08/21/15 36.0 0.00 0.07
AIG 150821P00037000 P 08/21/15 37.0 0.00 0.07
AIG 150821P00038000 P 08/21/15 38.0 0.00 0.07
AIG 150821P00039000 P 08/21/15 39.0 0.00 0.07
AIG 150821P00040000 P 08/21/15 40.0 0.00 0.07
AIG 150821P00041000 P 08/21/15 41.0 0.00 0.07
AIG 150821P00042000 P 08/21/15 42.0 0.00 0.07
AIG 150821P00043000 P 08/21/15 43.0 0.00 0.08
AIG 150821P00044000 P 08/21/15 44.0 0.01 0.08
AIG 150821P00045000 P 08/21/15 45.0 0.00 0.08
AIG 150821P00046000 P 08/21/15 46.0 0.00 0.08
AIG 150821P00047000 P 08/21/15 47.0 0.01 0.09
AIG 150821P00048000 P 08/21/15 48.0 0.01 0.09
AIG 150821P00049000 P 08/21/15 49.0 0.01 0.09
AIG 150821P00049500 P 08/21/15 49.5 0.01 0.09
AIG 150821P00050000 P 08/21/15 50.0 0.01 0.09
AIG 150821P00050500 P 08/21/15 50.5 0.02 0.10
AIG 150821P00051000 P 08/21/15 51.0 0.02 0.10
AIG 150821P00051500 P 08/21/15 51.5 0.01 0.10
AIG 150821P00052000 P 08/21/15 52.0 0.01 0.10
AIG 150821P00052500 P 08/21/15 52.5 0.05 0.10
AIG 150821P00053000 P 08/21/15 53.0 0.01 0.11
AIG 150821P00053500 P 08/21/15 53.5 0.02 0.11
AIG 150821P00054000 P 08/21/15 54.0 0.03 0.11
AIG 150821P00054500 P 08/21/15 54.5 0.04 0.12
AIG 150821P00055000 P 08/21/15 55.0 0.04 0.10
AIG 150821P00055500 P 08/21/15 55.5 0.05 0.13
AIG 150821P00056000 P 08/21/15 56.0 0.06 0.14
AIG 150821P00056500 P 08/21/15 56.5 0.07 0.16
AIG 150821P00057000 P 08/21/15 57.0 0.09 0.17
AIG 150821P00057500 P 08/21/15 57.5 0.12 0.19
AIG 150821P00058000 P 08/21/15 58.0 0.15 0.22
AIG 150821P00058500 P 08/21/15 58.5 0.19 0.22
AIG 150821P00059000 P 08/21/15 59.0 0.22 0.26
AIG 150821P00059500 P 08/21/15 59.5 0.27 0.31
AIG 150821P00060000 P 08/21/15 60.0 0.32 0.35
AIG 150821P00060500 P 08/21/15 60.5 0.40 0.43
AIG 150821P00061000 P 08/21/15 61.0 0.47 0.51
AIG 150821P00061500 P 08/21/15 61.5 0.57 0.61
AIG 150821P00062000 P 08/21/15 62.0 0.70 0.73
AIG 150821P00062500 P 08/21/15 62.5 0.85 0.88
AIG 150821P00063000 P 08/21/15 63.0 1.02 1.06
AIG 150821P00063500 P 08/21/15 63.5 1.21 1.27
AIG 150821P00064000 P 08/21/15 64.0 1.45 1.51
AIG 150821P00064500 P 08/21/15 64.5 1.72 1.78
AIG 150821P00065000 P 08/21/15 65.0 2.03 2.09
AIG 150821P00065500 P 08/21/15 65.5 2.36 2.49
AIG 150821P00066000 P 08/21/15 66.0 2.74 2.81
AIG 150821P00066500 P 08/21/15 66.5 3.10 3.60
AIG 150821P00067000 P 08/21/15 67.0 3.30 4.05
AIG 150821P00067500 P 08/21/15 67.5 3.70 4.50
AIG 150821P00068000 P 08/21/15 68.0 4.20 4.95
AIG 150821P00068500 P 08/21/15 68.5 4.65 5.40
AIG 150821P00069000 P 08/21/15 69.0 5.10 5.90
AIG 150821P00069500 P 08/21/15 69.5 5.60 6.40
AIG 150821P00070000 P 08/21/15 70.0 5.90 6.85
AIG 150821P00070500 P 08/21/15 70.5 6.55 7.35
AIG 150821P00071000 P 08/21/15 71.0 7.05 7.85
AIG 150821P00071500 P 08/21/15 71.5 7.55 8.35
AIG 150821P00072000 P 08/21/15 72.0 8.00 8.85
AIG 150821P00072500 P 08/21/15 72.5 8.50 9.35
AIG 150821P00075000 P 08/21/15 75.0 10.70 11.90
AIG 150821P00080000 P 08/21/15 80.0 15.60 16.90
AIG 150828C00050000 C 08/28/15 50.0 13.20 14.00
AIG 150828C00052000 C 08/28/15 52.0 11.15 12.55
AIG 150828C00053000 C 08/28/15 53.0 10.20 11.65
AIG 150828C00054000 C 08/28/15 54.0 9.30 10.20
AIG 150828C00054500 C 08/28/15 54.5 8.85 9.65
AIG 150828C00055000 C 08/28/15 55.0 8.35 9.20
AIG 150828C00055500 C 08/28/15 55.5 7.90 8.70
AIG 150828C00056000 C 08/28/15 56.0 7.40 8.20
AIG 150828C00056500 C 08/28/15 56.5 6.95 7.70
AIG 150828C00057000 C 08/28/15 57.0 6.45 7.25
AIG 150828C00057500 C 08/28/15 57.5 6.00 6.75
AIG 150828C00058000 C 08/28/15 58.0 5.50 6.30
AIG 150828C00058500 C 08/28/15 58.5 5.05 5.80
AIG 150828C00059000 C 08/28/15 59.0 4.60 5.35
AIG 150828C00059500 C 08/28/15 59.5 4.15 4.90
AIG 150828C00060000 C 08/28/15 60.0 3.75 4.50
AIG 150828C00060500 C 08/28/15 60.5 3.35 4.05
AIG 150828C00061000 C 08/28/15 61.0 2.96 3.60
AIG 150828C00061500 C 08/28/15 61.5 2.69 3.20
AIG 150828C00062000 C 08/28/15 62.0 2.43 2.84
AIG 150828C00062500 C 08/28/15 62.5 2.08 2.50
AIG 150828C00063000 C 08/28/15 63.0 1.77 1.95
AIG 150828C00063500 C 08/28/15 63.5 1.53 1.60
AIG 150828C00064000 C 08/28/15 64.0 1.26 1.34
AIG 150828C00064500 C 08/28/15 64.5 1.00 1.14
AIG 150828C00065000 C 08/28/15 65.0 0.81 0.93
AIG 150828C00065500 C 08/28/15 65.5 0.65 0.75
AIG 150828C00066000 C 08/28/15 66.0 0.52 0.61
AIG 150828C00066500 C 08/28/15 66.5 0.41 0.49
AIG 150828C00067000 C 08/28/15 67.0 0.33 0.38
AIG 150828C00067500 C 08/28/15 67.5 0.24 0.38
AIG 150828C00068000 C 08/28/15 68.0 0.19 0.30
AIG 150828C00068500 C 08/28/15 68.5 0.13 0.36
AIG 150828C00069000 C 08/28/15 69.0 0.10 0.32
AIG 150828C00069500 C 08/28/15 69.5 0.10 0.26
AIG 150828C00070000 C 08/28/15 70.0 0.07 0.25
AIG 150828C00070500 C 08/28/15 70.5 0.03 0.22
AIG 150828C00071000 C 08/28/15 71.0 0.02 0.21
AIG 150828C00072000 C 08/28/15 72.0 0.04 0.22
AIG 150828C00073000 C 08/28/15 73.0 0.02 0.20
AIG 150828C00075000 C 08/28/15 75.0 0.01 0.17
AIG 150828P00050000 P 08/28/15 50.0 0.01 0.17
AIG 150828P00052000 P 08/28/15 52.0 0.03 0.17
AIG 150828P00053000 P 08/28/15 53.0 0.04 0.19
AIG 150828P00054000 P 08/28/15 54.0 0.03 0.17
AIG 150828P00054500 P 08/28/15 54.5 0.04 0.18
AIG 150828P00055000 P 08/28/15 55.0 0.05 0.20
AIG 150828P00055500 P 08/28/15 55.5 0.07 0.20
AIG 150828P00056000 P 08/28/15 56.0 0.08 0.23
AIG 150828P00056500 P 08/28/15 56.5 0.10 0.25
AIG 150828P00057000 P 08/28/15 57.0 0.13 0.27
AIG 150828P00057500 P 08/28/15 57.5 0.15 0.37
AIG 150828P00058000 P 08/28/15 58.0 0.19 0.41
AIG 150828P00058500 P 08/28/15 58.5 0.23 0.45
AIG 150828P00059000 P 08/28/15 59.0 0.30 0.39
AIG 150828P00059500 P 08/28/15 59.5 0.35 0.45
AIG 150828P00060000 P 08/28/15 60.0 0.42 0.49
AIG 150828P00060500 P 08/28/15 60.5 0.51 0.56
AIG 150828P00061000 P 08/28/15 61.0 0.60 0.65
AIG 150828P00061500 P 08/28/15 61.5 0.72 0.76
AIG 150828P00062000 P 08/28/15 62.0 0.85 0.90
AIG 150828P00062500 P 08/28/15 62.5 0.99 1.06
AIG 150828P00063000 P 08/28/15 63.0 1.18 1.25
AIG 150828P00063500 P 08/28/15 63.5 1.39 1.45
AIG 150828P00064000 P 08/28/15 64.0 1.61 1.70
AIG 150828P00064500 P 08/28/15 64.5 1.88 2.23
AIG 150828P00065000 P 08/28/15 65.0 2.19 2.55
AIG 150828P00065500 P 08/28/15 65.5 2.52 2.91
AIG 150828P00066000 P 08/28/15 66.0 2.87 3.30
AIG 150828P00066500 P 08/28/15 66.5 3.05 3.70
AIG 150828P00067000 P 08/28/15 67.0 3.45 4.10
AIG 150828P00067500 P 08/28/15 67.5 3.85 4.55
AIG 150828P00068000 P 08/28/15 68.0 4.25 5.00
AIG 150828P00068500 P 08/28/15 68.5 4.70 5.45
AIG 150828P00069000 P 08/28/15 69.0 5.15 5.95
AIG 150828P00069500 P 08/28/15 69.5 5.60 6.40
AIG 150828P00070000 P 08/28/15 70.0 6.10 6.90
AIG 150828P00070500 P 08/28/15 70.5 6.55 7.40
AIG 150828P00071000 P 08/28/15 71.0 7.05 7.90
AIG 150828P00072000 P 08/28/15 72.0 8.05 8.90
AIG 150828P00073000 P 08/28/15 73.0 9.00 9.85
AIG 150828P00075000 P 08/28/15 75.0 10.60 11.90
AIG 150904C00055000 C 09/04/15 55.0 8.35 9.30
AIG 150904C00056000 C 09/04/15 56.0 7.40 8.40
AIG 150904C00057000 C 09/04/15 57.0 6.45 7.40
AIG 150904C00057500 C 09/04/15 57.5 6.00 6.95
AIG 150904C00058000 C 09/04/15 58.0 5.55 6.50
AIG 150904C00058500 C 09/04/15 58.5 5.10 6.05
AIG 150904C00059000 C 09/04/15 59.0 4.70 5.50
AIG 150904C00059500 C 09/04/15 59.5 4.25 5.05
AIG 150904C00060000 C 09/04/15 60.0 3.85 4.60
AIG 150904C00060500 C 09/04/15 60.5 3.45 4.15
AIG 150904C00061000 C 09/04/15 61.0 3.25 3.80
AIG 150904C00061500 C 09/04/15 61.5 2.88 3.10
AIG 150904C00062000 C 09/04/15 62.0 2.50 2.82
AIG 150904C00062500 C 09/04/15 62.5 2.22 2.51
AIG 150904C00063000 C 09/04/15 63.0 1.90 2.16
AIG 150904C00063500 C 09/04/15 63.5 1.63 1.85
AIG 150904C00064000 C 09/04/15 64.0 1.32 1.59
AIG 150904C00064500 C 09/04/15 64.5 1.07 1.43
AIG 150904C00065000 C 09/04/15 65.0 0.86 1.23
AIG 150904C00065500 C 09/04/15 65.5 0.69 1.06
AIG 150904C00066000 C 09/04/15 66.0 0.55 0.91
AIG 150904C00066500 C 09/04/15 66.5 0.43 0.80
AIG 150904C00067000 C 09/04/15 67.0 0.33 0.68
AIG 150904C00067500 C 09/04/15 67.5 0.26 0.49
AIG 150904C00068000 C 09/04/15 68.0 0.19 0.42
AIG 150904C00068500 C 09/04/15 68.5 0.07 0.50
AIG 150904C00069000 C 09/04/15 69.0 0.00 0.49
AIG 150904C00069500 C 09/04/15 69.5 0.00 0.46
AIG 150904C00070000 C 09/04/15 70.0 0.03 0.46
AIG 150904C00070500 C 09/04/15 70.5 0.00 0.42
AIG 150904C00071000 C 09/04/15 71.0 0.01 0.42
AIG 150904C00071500 C 09/04/15 71.5 0.01 0.40
AIG 150904C00072000 C 09/04/15 72.0 0.00 0.39
AIG 150904C00073000 C 09/04/15 73.0 0.00 0.38
AIG 150904P00055000 P 09/04/15 55.0 0.00 0.43
AIG 150904P00056000 P 09/04/15 56.0 0.07 0.50
AIG 150904P00057000 P 09/04/15 57.0 0.12 0.50
AIG 150904P00057500 P 09/04/15 57.5 0.15 0.50
AIG 150904P00058000 P 09/04/15 58.0 0.19 0.55
AIG 150904P00058500 P 09/04/15 58.5 0.24 0.46
AIG 150904P00059000 P 09/04/15 59.0 0.32 0.52
AIG 150904P00059500 P 09/04/15 59.5 0.38 0.60
AIG 150904P00060000 P 09/04/15 60.0 0.46 0.68
AIG 150904P00060500 P 09/04/15 60.5 0.54 0.78
AIG 150904P00061000 P 09/04/15 61.0 0.64 0.89
AIG 150904P00061500 P 09/04/15 61.5 0.77 1.02
AIG 150904P00062000 P 09/04/15 62.0 0.91 1.17
AIG 150904P00062500 P 09/04/15 62.5 1.06 1.35
AIG 150904P00063000 P 09/04/15 63.0 1.26 1.50
AIG 150904P00063500 P 09/04/15 63.5 1.41 1.65
AIG 150904P00064000 P 09/04/15 64.0 1.68 1.99
AIG 150904P00064500 P 09/04/15 64.5 1.94 2.30
AIG 150904P00065000 P 09/04/15 65.0 2.21 2.57
AIG 150904P00065500 P 09/04/15 65.5 2.54 3.05
AIG 150904P00066000 P 09/04/15 66.0 2.90 3.40
AIG 150904P00066500 P 09/04/15 66.5 3.05 3.80
AIG 150904P00067000 P 09/04/15 67.0 3.40 4.25
AIG 150904P00067500 P 09/04/15 67.5 3.80 4.65
AIG 150904P00068000 P 09/04/15 68.0 4.15 5.10
AIG 150904P00068500 P 09/04/15 68.5 4.60 5.55
AIG 150904P00069000 P 09/04/15 69.0 5.05 6.00
AIG 150904P00069500 P 09/04/15 69.5 5.50 6.50
AIG 150904P00070000 P 09/04/15 70.0 6.00 6.95
AIG 150904P00070500 P 09/04/15 70.5 6.45 7.45
AIG 150904P00071000 P 09/04/15 71.0 6.95 7.90
AIG 150904P00071500 P 09/04/15 71.5 7.45 8.40
AIG 150904P00072000 P 09/04/15 72.0 7.90 8.90
AIG 150904P00073000 P 09/04/15 73.0 8.90 9.90
AIG 150918C00050000 C 09/18/15 50.0 13.30 14.15
AIG 150918C00052500 C 09/18/15 52.5 10.75 12.10
AIG 150918C00055000 C 09/18/15 55.0 8.40 9.25
AIG 150918C00057500 C 09/18/15 57.5 6.10 6.90
AIG 150918C00060000 C 09/18/15 60.0 4.00 4.70
AIG 150918C00062500 C 09/18/15 62.5 2.40 2.52
AIG 150918C00065000 C 09/18/15 65.0 1.12 1.21
AIG 150918C00067500 C 09/18/15 67.5 0.45 0.52
AIG 150918C00070000 C 09/18/15 70.0 0.16 0.24
AIG 150918C00072500 C 09/18/15 72.5 0.05 0.14
AIG 150918C00075000 C 09/18/15 75.0 0.02 0.11
AIG 150918C00080000 C 09/18/15 80.0 0.00 0.08
AIG 150918C00085000 C 09/18/15 85.0 0.00 0.06
AIG 150918P00050000 P 09/18/15 50.0 0.04 0.13
AIG 150918P00052500 P 09/18/15 52.5 0.08 0.17
AIG 150918P00055000 P 09/18/15 55.0 0.17 0.25
AIG 150918P00057500 P 09/18/15 57.5 0.36 0.41
AIG 150918P00060000 P 09/18/15 60.0 0.69 0.76
AIG 150918P00062500 P 09/18/15 62.5 1.37 1.46
AIG 150918P00065000 P 09/18/15 65.0 2.58 2.69
AIG 150918P00067500 P 09/18/15 67.5 4.15 4.85
AIG 150918P00070000 P 09/18/15 70.0 6.30 7.10
AIG 150918P00072500 P 09/18/15 72.5 8.55 9.50
AIG 150918P00075000 P 09/18/15 75.0 10.70 11.95
AIG 150918P00080000 P 09/18/15 80.0 16.05 17.05
AIG 150918P00085000 P 09/18/15 85.0 20.80 22.20
AIG 151016C00050000 C 10/16/15 50.0 13.50 14.00
AIG 151016C00055000 C 10/16/15 55.0 8.50 9.45
AIG 151016C00057500 C 10/16/15 57.5 6.30 7.20
AIG 151016C00060000 C 10/16/15 60.0 4.50 4.95
AIG 151016C00062500 C 10/16/15 62.5 2.78 2.90
AIG 151016C00065000 C 10/16/15 65.0 1.51 1.60
AIG 151016C00067500 C 10/16/15 67.5 0.72 0.80
AIG 151016C00070000 C 10/16/15 70.0 0.32 0.40
AIG 151016C00072500 C 10/16/15 72.5 0.12 0.22
AIG 151016C00075000 C 10/16/15 75.0 0.05 0.14
AIG 151016P00050000 P 10/16/15 50.0 0.11 0.18
AIG 151016P00055000 P 10/16/15 55.0 0.30 0.38
AIG 151016P00057500 P 10/16/15 57.5 0.54 0.61
AIG 151016P00060000 P 10/16/15 60.0 0.98 1.05
AIG 151016P00062500 P 10/16/15 62.5 1.75 1.85
AIG 151016P00065000 P 10/16/15 65.0 2.96 3.10
AIG 151016P00067500 P 10/16/15 67.5 4.65 4.80
AIG 151016P00070000 P 10/16/15 70.0 6.35 7.20
AIG 151016P00072500 P 10/16/15 72.5 8.80 9.55
AIG 151016P00075000 P 10/16/15 75.0 10.75 12.10
AIG 151120C00035000 C 11/20/15 35.0 27.95 29.00
AIG 151120C00040000 C 11/20/15 40.0 22.95 24.00
AIG 151120C00045000 C 11/20/15 45.0 18.20 19.00
AIG 151120C00050000 C 11/20/15 50.0 13.35 14.20
AIG 151120C00052500 C 11/20/15 52.5 11.05 12.10
AIG 151120C00055000 C 11/20/15 55.0 8.80 9.45
AIG 151120C00057500 C 11/20/15 57.5 6.70 7.40
AIG 151120C00060000 C 11/20/15 60.0 5.00 5.15
AIG 151120C00062500 C 11/20/15 62.5 3.35 3.50
AIG 151120C00065000 C 11/20/15 65.0 2.10 2.19
AIG 151120C00067500 C 11/20/15 67.5 1.20 1.29
AIG 151120C00070000 C 11/20/15 70.0 0.65 0.74
AIG 151120C00072500 C 11/20/15 72.5 0.34 0.43
AIG 151120C00075000 C 11/20/15 75.0 0.17 0.26
AIG 151120P00035000 P 11/20/15 35.0 0.01 0.10
AIG 151120P00040000 P 11/20/15 40.0 0.07 0.12
AIG 151120P00045000 P 11/20/15 45.0 0.10 0.17
AIG 151120P00050000 P 11/20/15 50.0 0.25 0.30
AIG 151120P00052500 P 11/20/15 52.5 0.36 0.42
AIG 151120P00055000 P 11/20/15 55.0 0.58 0.63
AIG 151120P00057500 P 11/20/15 57.5 0.90 0.98
AIG 151120P00060000 P 11/20/15 60.0 1.45 1.55
AIG 151120P00062500 P 11/20/15 62.5 2.30 2.41
AIG 151120P00065000 P 11/20/15 65.0 3.50 3.65
AIG 151120P00067500 P 11/20/15 67.5 5.10 5.25
AIG 151120P00070000 P 11/20/15 70.0 7.05 7.20
AIG 151120P00072500 P 11/20/15 72.5 8.80 9.70
AIG 151120P00075000 P 11/20/15 75.0 11.15 12.10
AIG 160115C00010000 C 01/15/16 10.0 51.40 54.90
AIG 160115C00013000 C 01/15/16 13.0 49.90 51.00
AIG 160115C00015000 C 01/15/16 15.0 47.90 49.00
AIG 160115C00018000 C 01/15/16 18.0 44.90 46.00
AIG 160115C00020000 C 01/15/16 20.0 42.95 44.00
AIG 160115C00023000 C 01/15/16 23.0 39.65 41.65
AIG 160115C00025000 C 01/15/16 25.0 37.90 39.05
AIG 160115C00028000 C 01/15/16 28.0 34.95 36.00
AIG 160115C00030000 C 01/15/16 30.0 32.95 34.00
AIG 160115C00033000 C 01/15/16 33.0 29.95 30.95
AIG 160115C00035000 C 01/15/16 35.0 28.10 28.95
AIG 160115C00038000 C 01/15/16 38.0 25.00 26.00
AIG 160115C00040000 C 01/15/16 40.0 23.20 24.10
AIG 160115C00043000 C 01/15/16 43.0 20.05 21.05
AIG 160115C00045000 C 01/15/16 45.0 18.30 19.15
AIG 160115C00050000 C 01/15/16 50.0 13.90 14.30
AIG 160115C00052500 C 01/15/16 52.5 11.55 12.30
AIG 160115C00055000 C 01/15/16 55.0 9.30 10.00
AIG 160115C00057500 C 01/15/16 57.5 7.35 7.75
AIG 160115C00060000 C 01/15/16 60.0 5.55 5.70
AIG 160115C00062500 C 01/15/16 62.5 4.00 4.10
AIG 160115C00065000 C 01/15/16 65.0 2.71 2.81
AIG 160115C00067500 C 01/15/16 67.5 1.77 1.85
AIG 160115C00070000 C 01/15/16 70.0 1.09 1.17
AIG 160115C00072500 C 01/15/16 72.5 0.67 0.73
AIG 160115C00075000 C 01/15/16 75.0 0.40 0.46
AIG 160115C00080000 C 01/15/16 80.0 0.15 0.22
AIG 160115C00085000 C 01/15/16 85.0 0.07 0.13
AIG 160115C00090000 C 01/15/16 90.0 0.04 0.10
AIG 160115C00095000 C 01/15/16 95.0 0.01 0.09
AIG 160115P00010000 P 01/15/16 10.0 0.00 0.03
AIG 160115P00013000 P 01/15/16 13.0 0.00 0.03
AIG 160115P00015000 P 01/15/16 15.0 0.00 0.03
AIG 160115P00018000 P 01/15/16 18.0 0.00 0.03
AIG 160115P00020000 P 01/15/16 20.0 0.00 0.04
AIG 160115P00023000 P 01/15/16 23.0 0.00 0.05
AIG 160115P00025000 P 01/15/16 25.0 0.02 0.08
AIG 160115P00028000 P 01/15/16 28.0 0.01 0.10
AIG 160115P00030000 P 01/15/16 30.0 0.02 0.08
AIG 160115P00033000 P 01/15/16 33.0 0.08 0.12
AIG 160115P00035000 P 01/15/16 35.0 0.08 0.14
AIG 160115P00038000 P 01/15/16 38.0 0.14 0.17
AIG 160115P00040000 P 01/15/16 40.0 0.14 0.19
AIG 160115P00043000 P 01/15/16 43.0 0.21 0.24
AIG 160115P00045000 P 01/15/16 45.0 0.26 0.29
AIG 160115P00050000 P 01/15/16 50.0 0.50 0.53
AIG 160115P00052500 P 01/15/16 52.5 0.69 0.73
AIG 160115P00055000 P 01/15/16 55.0 0.98 1.04
AIG 160115P00057500 P 01/15/16 57.5 1.43 1.49
AIG 160115P00060000 P 01/15/16 60.0 2.08 2.15
AIG 160115P00062500 P 01/15/16 62.5 3.00 3.10
AIG 160115P00065000 P 01/15/16 65.0 4.20 4.30
AIG 160115P00067500 P 01/15/16 67.5 5.70 5.85
AIG 160115P00070000 P 01/15/16 70.0 7.55 7.65
AIG 160115P00072500 P 01/15/16 72.5 9.15 10.10
AIG 160115P00075000 P 01/15/16 75.0 11.20 12.40
AIG 160115P00080000 P 01/15/16 80.0 15.85 17.20
AIG 160115P00085000 P 01/15/16 85.0 20.55 22.10
AIG 160115P00090000 P 01/15/16 90.0 25.40 27.30
AIG 160115P00095000 P 01/15/16 95.0 30.25 32.25
AIG 160219C00035000 C 02/19/16 35.0 27.95 29.65
AIG 160219C00040000 C 02/19/16 40.0 23.00 24.70
AIG 160219C00045000 C 02/19/16 45.0 18.45 19.40
AIG 160219C00050000 C 02/19/16 50.0 13.80 14.95
AIG 160219C00052500 C 02/19/16 52.5 11.55 12.75
AIG 160219C00055000 C 02/19/16 55.0 9.35 10.25
AIG 160219C00057500 C 02/19/16 57.5 7.55 8.05
AIG 160219C00060000 C 02/19/16 60.0 5.90 6.15
AIG 160219C00062500 C 02/19/16 62.5 4.40 4.60
AIG 160219C00065000 C 02/19/16 65.0 3.10 3.30
AIG 160219C00067500 C 02/19/16 67.5 2.13 2.29
AIG 160219C00070000 C 02/19/16 70.0 1.42 1.55
AIG 160219C00072500 C 02/19/16 72.5 0.91 1.05
AIG 160219C00075000 C 02/19/16 75.0 0.58 0.71
AIG 160219C00080000 C 02/19/16 80.0 0.21 0.35
AIG 160219C00085000 C 02/19/16 85.0 0.08 0.21
AIG 160219P00035000 P 02/19/16 35.0 0.05 0.20
AIG 160219P00040000 P 02/19/16 40.0 0.11 0.27
AIG 160219P00045000 P 02/19/16 45.0 0.26 0.42
AIG 160219P00050000 P 02/19/16 50.0 0.57 0.71
AIG 160219P00052500 P 02/19/16 52.5 0.84 0.96
AIG 160219P00055000 P 02/19/16 55.0 1.16 1.33
AIG 160219P00057500 P 02/19/16 57.5 1.70 1.83
AIG 160219P00060000 P 02/19/16 60.0 2.41 2.55
AIG 160219P00062500 P 02/19/16 62.5 3.35 3.50
AIG 160219P00065000 P 02/19/16 65.0 4.55 4.75
AIG 160219P00067500 P 02/19/16 67.5 6.05 6.25
AIG 160219P00070000 P 02/19/16 70.0 7.80 8.05
AIG 160219P00072500 P 02/19/16 72.5 9.80 10.00
AIG 160219P00075000 P 02/19/16 75.0 11.55 12.50
AIG 160219P00080000 P 02/19/16 80.0 16.20 17.25
AIG 160219P00085000 P 02/19/16 85.0 20.60 22.35
AIG 170120C00015000 C 01/20/17 15.0 46.20 50.50
AIG 170120C00018000 C 01/20/17 18.0 43.20 47.65
AIG 170120C00020000 C 01/20/17 20.0 41.20 45.50
AIG 170120C00023000 C 01/20/17 23.0 38.45 42.65
AIG 170120C00025000 C 01/20/17 25.0 37.35 40.95
AIG 170120C00028000 C 01/20/17 28.0 34.50 36.25
AIG 170120C00030000 C 01/20/17 30.0 33.00 35.10
AIG 170120C00033000 C 01/20/17 33.0 29.90 31.80
AIG 170120C00035000 C 01/20/17 35.0 27.75 30.40
AIG 170120C00038000 C 01/20/17 38.0 25.25 27.10
AIG 170120C00040000 C 01/20/17 40.0 23.85 24.85
AIG 170120C00043000 C 01/20/17 43.0 21.15 22.40
AIG 170120C00045000 C 01/20/17 45.0 19.40 20.40
AIG 170120C00047000 C 01/20/17 47.0 17.65 19.15
AIG 170120C00050000 C 01/20/17 50.0 15.30 16.30
AIG 170120C00052500 C 01/20/17 52.5 13.35 14.35
AIG 170120C00055000 C 01/20/17 55.0 11.60 12.55
AIG 170120C00057500 C 01/20/17 57.5 10.15 10.70
AIG 170120C00060000 C 01/20/17 60.0 8.75 9.05
AIG 170120C00062500 C 01/20/17 62.5 7.30 7.65
AIG 170120C00065000 C 01/20/17 65.0 6.10 6.35
AIG 170120C00067500 C 01/20/17 67.5 5.05 5.30
AIG 170120C00070000 C 01/20/17 70.0 4.15 4.35
AIG 170120C00072500 C 01/20/17 72.5 3.35 3.55
AIG 170120C00075000 C 01/20/17 75.0 2.70 2.87
AIG 170120C00080000 C 01/20/17 80.0 1.68 1.87
AIG 170120C00085000 C 01/20/17 85.0 1.04 1.22
AIG 170120C00090000 C 01/20/17 90.0 0.62 0.82
AIG 170120C00095000 C 01/20/17 95.0 0.37 0.57
AIG 170120C00100000 C 01/20/17 100.0 0.22 0.42
AIG 170120P00015000 P 01/20/17 15.0 0.00 0.19
AIG 170120P00018000 P 01/20/17 18.0 0.04 0.23
AIG 170120P00020000 P 01/20/17 20.0 0.06 0.26
AIG 170120P00023000 P 01/20/17 23.0 0.12 0.31
AIG 170120P00025000 P 01/20/17 25.0 0.16 0.34
AIG 170120P00028000 P 01/20/17 28.0 0.22 0.41
AIG 170120P00030000 P 01/20/17 30.0 0.27 0.41
AIG 170120P00033000 P 01/20/17 33.0 0.37 0.48
AIG 170120P00035000 P 01/20/17 35.0 0.46 0.67
AIG 170120P00038000 P 01/20/17 38.0 0.64 0.86
AIG 170120P00040000 P 01/20/17 40.0 0.80 1.01
AIG 170120P00043000 P 01/20/17 43.0 1.11 1.29
AIG 170120P00045000 P 01/20/17 45.0 1.35 1.54
AIG 170120P00047000 P 01/20/17 47.0 1.64 1.83
AIG 170120P00050000 P 01/20/17 50.0 2.17 2.37
AIG 170120P00052500 P 01/20/17 52.5 2.70 2.91
AIG 170120P00055000 P 01/20/17 55.0 3.35 3.60
AIG 170120P00057500 P 01/20/17 57.5 4.15 4.35
AIG 170120P00060000 P 01/20/17 60.0 5.05 5.30
AIG 170120P00062500 P 01/20/17 62.5 6.15 6.40
AIG 170120P00065000 P 01/20/17 65.0 7.40 7.65
AIG 170120P00067500 P 01/20/17 67.5 8.75 9.05
AIG 170120P00070000 P 01/20/17 70.0 10.30 10.60
AIG 170120P00072500 P 01/20/17 72.5 11.95 12.30
AIG 170120P00075000 P 01/20/17 75.0 13.80 14.15
AIG 170120P00080000 P 01/20/17 80.0 17.10 18.55
AIG 170120P00085000 P 01/20/17 85.0 21.50 22.90
AIG 170120P00090000 P 01/20/17 90.0 26.20 28.05
AIG 170120P00095000 P 01/20/17 95.0 29.60 33.90
AIG 170120P00100000 P 01/20/17 100.0 35.25 37.15

OPRA data is delayed 15 minutes.