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 (2015-08-14)Premium Content

American International Group Inc (AIG)
As of Aug 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AIG 150904C00046000 C 09/04/15 46.0 13.95 14.95
AIG 150904C00047000 C 09/04/15 47.0 12.95 13.95
AIG 150904C00048000 C 09/04/15 48.0 11.90 12.95
AIG 150904C00049000 C 09/04/15 49.0 10.90 11.95
AIG 150904C00050000 C 09/04/15 50.0 10.05 10.95
AIG 150904C00050500 C 09/04/15 50.5 9.55 10.45
AIG 150904C00051000 C 09/04/15 51.0 9.20 9.95
AIG 150904C00051500 C 09/04/15 51.5 8.70 9.45
AIG 150904C00052000 C 09/04/15 52.0 8.20 8.95
AIG 150904C00052500 C 09/04/15 52.5 7.70 8.45
AIG 150904C00053000 C 09/04/15 53.0 7.20 7.95
AIG 150904C00053500 C 09/04/15 53.5 6.70 7.45
AIG 150904C00054000 C 09/04/15 54.0 6.20 6.95
AIG 150904C00054500 C 09/04/15 54.5 5.75 6.15
AIG 150904C00055000 C 09/04/15 55.0 5.25 5.65
AIG 150904C00055500 C 09/04/15 55.5 4.75 5.15
AIG 150904C00056000 C 09/04/15 56.0 4.25 4.65
AIG 150904C00056500 C 09/04/15 56.5 3.80 4.15
AIG 150904C00057000 C 09/04/15 57.0 3.35 3.65
AIG 150904C00057500 C 09/04/15 57.5 2.89 3.15
AIG 150904C00058000 C 09/04/15 58.0 2.45 2.67
AIG 150904C00058500 C 09/04/15 58.5 2.03 2.21
AIG 150904C00059000 C 09/04/15 59.0 1.66 2.07
AIG 150904C00059500 C 09/04/15 59.5 1.29 1.45
AIG 150904C00060000 C 09/04/15 60.0 0.94 1.06
AIG 150904C00060500 C 09/04/15 60.5 0.69 0.77
AIG 150904C00061000 C 09/04/15 61.0 0.47 0.54
AIG 150904C00061500 C 09/04/15 61.5 0.30 0.36
AIG 150904C00062000 C 09/04/15 62.0 0.19 0.23
AIG 150904C00062500 C 09/04/15 62.5 0.11 0.17
AIG 150904C00063000 C 09/04/15 63.0 0.06 0.11
AIG 150904C00063500 C 09/04/15 63.5 0.03 0.10
AIG 150904C00064000 C 09/04/15 64.0 0.02 0.19
AIG 150904C00064500 C 09/04/15 64.5 0.01 0.16
AIG 150904C00065000 C 09/04/15 65.0 0.01 0.11
AIG 150904C00065500 C 09/04/15 65.5 0.00 0.13
AIG 150904C00066000 C 09/04/15 66.0 0.00 0.14
AIG 150904C00066500 C 09/04/15 66.5 0.00 0.12
AIG 150904C00067000 C 09/04/15 67.0 0.00 0.13
AIG 150904C00067500 C 09/04/15 67.5 0.00 0.13
AIG 150904C00068000 C 09/04/15 68.0 0.00 0.13
AIG 150904C00068500 C 09/04/15 68.5 0.00 0.14
AIG 150904C00069000 C 09/04/15 69.0 0.00 0.13
AIG 150904C00069500 C 09/04/15 69.5 0.00 0.13
AIG 150904C00070000 C 09/04/15 70.0 0.00 0.13
AIG 150904C00070500 C 09/04/15 70.5 0.00 0.13
AIG 150904C00071000 C 09/04/15 71.0 0.00 0.12
AIG 150904C00071500 C 09/04/15 71.5 0.00 0.12
AIG 150904C00072000 C 09/04/15 72.0 0.00 0.12
AIG 150904C00073000 C 09/04/15 73.0 0.00 0.12
AIG 150904C00075000 C 09/04/15 75.0 0.00 0.12
AIG 150904C00080000 C 09/04/15 80.0 0.00 0.13
AIG 150904C00085000 C 09/04/15 85.0 0.00 0.13
AIG 150904P00046000 P 09/04/15 46.0 0.00 0.13
AIG 150904P00047000 P 09/04/15 47.0 0.00 0.03
AIG 150904P00048000 P 09/04/15 48.0 0.00 0.03
AIG 150904P00049000 P 09/04/15 49.0 0.00 0.03
AIG 150904P00050000 P 09/04/15 50.0 0.00 0.05
AIG 150904P00050500 P 09/04/15 50.5 0.00 0.13
AIG 150904P00051000 P 09/04/15 51.0 0.01 0.03
AIG 150904P00051500 P 09/04/15 51.5 0.01 0.13
AIG 150904P00052000 P 09/04/15 52.0 0.01 0.03
AIG 150904P00052500 P 09/04/15 52.5 0.01 0.15
AIG 150904P00053000 P 09/04/15 53.0 0.01 0.04
AIG 150904P00053500 P 09/04/15 53.5 0.01 0.05
AIG 150904P00054000 P 09/04/15 54.0 0.01 0.16
AIG 150904P00054500 P 09/04/15 54.5 0.01 0.16
AIG 150904P00055000 P 09/04/15 55.0 0.03 0.07
AIG 150904P00055500 P 09/04/15 55.5 0.04 0.17
AIG 150904P00056000 P 09/04/15 56.0 0.07 0.09
AIG 150904P00056500 P 09/04/15 56.5 0.01 0.21
AIG 150904P00057000 P 09/04/15 57.0 0.06 0.20
AIG 150904P00057500 P 09/04/15 57.5 0.11 0.17
AIG 150904P00058000 P 09/04/15 58.0 0.17 0.21
AIG 150904P00058500 P 09/04/15 58.5 0.23 0.28
AIG 150904P00059000 P 09/04/15 59.0 0.32 0.37
AIG 150904P00059500 P 09/04/15 59.5 0.44 0.51
AIG 150904P00060000 P 09/04/15 60.0 0.59 0.68
AIG 150904P00060500 P 09/04/15 60.5 0.81 0.90
AIG 150904P00061000 P 09/04/15 61.0 1.08 1.18
AIG 150904P00061500 P 09/04/15 61.5 1.40 1.52
AIG 150904P00062000 P 09/04/15 62.0 1.79 1.92
AIG 150904P00062500 P 09/04/15 62.5 1.92 2.46
AIG 150904P00063000 P 09/04/15 63.0 2.30 2.90
AIG 150904P00063500 P 09/04/15 63.5 2.68 3.40
AIG 150904P00064000 P 09/04/15 64.0 3.15 3.85
AIG 150904P00064500 P 09/04/15 64.5 3.65 4.35
AIG 150904P00065000 P 09/04/15 65.0 4.10 4.85
AIG 150904P00065500 P 09/04/15 65.5 4.60 5.35
AIG 150904P00066000 P 09/04/15 66.0 5.10 5.85
AIG 150904P00066500 P 09/04/15 66.5 5.60 6.35
AIG 150904P00067000 P 09/04/15 67.0 6.10 6.85
AIG 150904P00067500 P 09/04/15 67.5 6.60 7.35
AIG 150904P00068000 P 09/04/15 68.0 7.05 7.85
AIG 150904P00068500 P 09/04/15 68.5 7.50 8.35
AIG 150904P00069000 P 09/04/15 69.0 8.05 8.85
AIG 150904P00069500 P 09/04/15 69.5 8.55 9.30
AIG 150904P00070000 P 09/04/15 70.0 8.85 9.85
AIG 150904P00070500 P 09/04/15 70.5 9.10 10.35
AIG 150904P00071000 P 09/04/15 71.0 9.60 10.85
AIG 150904P00071500 P 09/04/15 71.5 10.25 11.35
AIG 150904P00072000 P 09/04/15 72.0 10.40 12.20
AIG 150904P00073000 P 09/04/15 73.0 11.05 14.25
AIG 150904P00075000 P 09/04/15 75.0 13.05 15.45
AIG 150904P00080000 P 09/04/15 80.0 17.80 21.05
AIG 150904P00085000 P 09/04/15 85.0 23.10 25.55
AIG 150911C00048000 C 09/11/15 48.0 12.25 13.00
AIG 150911C00049000 C 09/11/15 49.0 11.25 12.00
AIG 150911C00050000 C 09/11/15 50.0 10.15 11.00
AIG 150911C00050500 C 09/11/15 50.5 9.55 10.50
AIG 150911C00051000 C 09/11/15 51.0 9.25 10.00
AIG 150911C00051500 C 09/11/15 51.5 8.75 9.55
AIG 150911C00052000 C 09/11/15 52.0 8.25 9.00
AIG 150911C00052500 C 09/11/15 52.5 7.75 8.50
AIG 150911C00053000 C 09/11/15 53.0 7.25 8.00
AIG 150911C00053500 C 09/11/15 53.5 6.80 7.50
AIG 150911C00054000 C 09/11/15 54.0 6.30 7.00
AIG 150911C00054500 C 09/11/15 54.5 5.80 6.60
AIG 150911C00055000 C 09/11/15 55.0 5.35 6.05
AIG 150911C00055500 C 09/11/15 55.5 4.85 5.55
AIG 150911C00056000 C 09/11/15 56.0 4.40 5.10
AIG 150911C00056500 C 09/11/15 56.5 3.95 4.65
AIG 150911C00057000 C 09/11/15 57.0 3.55 4.15
AIG 150911C00057500 C 09/11/15 57.5 3.10 3.50
AIG 150911C00058000 C 09/11/15 58.0 2.71 3.15
AIG 150911C00058500 C 09/11/15 58.5 2.32 2.49
AIG 150911C00059000 C 09/11/15 59.0 1.95 2.07
AIG 150911C00059500 C 09/11/15 59.5 1.60 1.74
AIG 150911C00060000 C 09/11/15 60.0 1.29 1.40
AIG 150911C00060500 C 09/11/15 60.5 1.03 1.11
AIG 150911C00061000 C 09/11/15 61.0 0.79 0.87
AIG 150911C00061500 C 09/11/15 61.5 0.59 0.67
AIG 150911C00062000 C 09/11/15 62.0 0.44 0.50
AIG 150911C00062500 C 09/11/15 62.5 0.32 0.36
AIG 150911C00063000 C 09/11/15 63.0 0.22 0.28
AIG 150911C00063500 C 09/11/15 63.5 0.15 0.20
AIG 150911C00064000 C 09/11/15 64.0 0.11 0.16
AIG 150911C00064500 C 09/11/15 64.5 0.07 0.15
AIG 150911C00065000 C 09/11/15 65.0 0.04 0.10
AIG 150911C00065500 C 09/11/15 65.5 0.03 0.05
AIG 150911C00066000 C 09/11/15 66.0 0.01 0.18
AIG 150911C00066500 C 09/11/15 66.5 0.01 0.18
AIG 150911C00067000 C 09/11/15 67.0 0.01 0.14
AIG 150911C00067500 C 09/11/15 67.5 0.00 0.15
AIG 150911C00068000 C 09/11/15 68.0 0.00 0.14
AIG 150911C00068500 C 09/11/15 68.5 0.00 0.14
AIG 150911C00069000 C 09/11/15 69.0 0.00 0.15
AIG 150911C00069500 C 09/11/15 69.5 0.00 0.14
AIG 150911C00070000 C 09/11/15 70.0 0.00 0.13
AIG 150911C00070500 C 09/11/15 70.5 0.00 0.13
AIG 150911C00071000 C 09/11/15 71.0 0.00 0.13
AIG 150911C00071500 C 09/11/15 71.5 0.00 0.14
AIG 150911C00072000 C 09/11/15 72.0 0.00 0.13
AIG 150911C00073000 C 09/11/15 73.0 0.00 0.14
AIG 150911P00048000 P 09/11/15 48.0 0.04 0.13
AIG 150911P00049000 P 09/11/15 49.0 0.01 0.19
AIG 150911P00050000 P 09/11/15 50.0 0.02 0.10
AIG 150911P00050500 P 09/11/15 50.5 0.02 0.20
AIG 150911P00051000 P 09/11/15 51.0 0.03 0.21
AIG 150911P00051500 P 09/11/15 51.5 0.04 0.21
AIG 150911P00052000 P 09/11/15 52.0 0.04 0.22
AIG 150911P00052500 P 09/11/15 52.5 0.05 0.22
AIG 150911P00053000 P 09/11/15 53.0 0.07 0.24
AIG 150911P00053500 P 09/11/15 53.5 0.09 0.24
AIG 150911P00054000 P 09/11/15 54.0 0.08 0.26
AIG 150911P00054500 P 09/11/15 54.5 0.12 0.29
AIG 150911P00055000 P 09/11/15 55.0 0.12 0.26
AIG 150911P00055500 P 09/11/15 55.5 0.16 0.29
AIG 150911P00056000 P 09/11/15 56.0 0.18 0.34
AIG 150911P00056500 P 09/11/15 56.5 0.22 0.35
AIG 150911P00057000 P 09/11/15 57.0 0.29 0.40
AIG 150911P00057500 P 09/11/15 57.5 0.41 0.47
AIG 150911P00058000 P 09/11/15 58.0 0.49 0.57
AIG 150911P00058500 P 09/11/15 58.5 0.61 0.69
AIG 150911P00059000 P 09/11/15 59.0 0.76 0.83
AIG 150911P00059500 P 09/11/15 59.5 0.93 1.00
AIG 150911P00060000 P 09/11/15 60.0 1.11 1.21
AIG 150911P00060500 P 09/11/15 60.5 1.32 1.46
AIG 150911P00061000 P 09/11/15 61.0 1.59 1.74
AIG 150911P00061500 P 09/11/15 61.5 1.90 2.08
AIG 150911P00062000 P 09/11/15 62.0 2.23 2.42
AIG 150911P00062500 P 09/11/15 62.5 2.59 2.91
AIG 150911P00063000 P 09/11/15 63.0 2.78 3.35
AIG 150911P00063500 P 09/11/15 63.5 3.10 3.75
AIG 150911P00064000 P 09/11/15 64.0 3.55 4.20
AIG 150911P00064500 P 09/11/15 64.5 4.00 4.60
AIG 150911P00065000 P 09/11/15 65.0 4.45 5.15
AIG 150911P00065500 P 09/11/15 65.5 4.90 5.65
AIG 150911P00066000 P 09/11/15 66.0 5.40 6.15
AIG 150911P00066500 P 09/11/15 66.5 5.90 6.65
AIG 150911P00067000 P 09/11/15 67.0 6.40 7.10
AIG 150911P00067500 P 09/11/15 67.5 6.85 7.60
AIG 150911P00068000 P 09/11/15 68.0 7.35 8.10
AIG 150911P00068500 P 09/11/15 68.5 7.85 8.60
AIG 150911P00069000 P 09/11/15 69.0 8.35 9.15
AIG 150911P00069500 P 09/11/15 69.5 8.85 9.65
AIG 150911P00070000 P 09/11/15 70.0 9.10 10.15
AIG 150911P00070500 P 09/11/15 70.5 9.40 10.85
AIG 150911P00071000 P 09/11/15 71.0 9.80 11.55
AIG 150911P00071500 P 09/11/15 71.5 10.35 11.90
AIG 150911P00072000 P 09/11/15 72.0 10.85 12.40
AIG 150911P00073000 P 09/11/15 73.0 12.15 13.15
AIG 150918C00037000 C 09/18/15 37.0 23.15 24.00
AIG 150918C00038000 C 09/18/15 38.0 21.75 23.20
AIG 150918C00039000 C 09/18/15 39.0 21.10 21.95
AIG 150918C00040000 C 09/18/15 40.0 20.10 20.95
AIG 150918C00041000 C 09/18/15 41.0 18.85 19.95
AIG 150918C00042000 C 09/18/15 42.0 18.10 18.95
AIG 150918C00043000 C 09/18/15 43.0 16.85 17.95
AIG 150918C00044000 C 09/18/15 44.0 16.10 16.95
AIG 150918C00045000 C 09/18/15 45.0 15.10 15.95
AIG 150918C00046000 C 09/18/15 46.0 13.85 14.95
AIG 150918C00047000 C 09/18/15 47.0 13.15 13.95
AIG 150918C00048000 C 09/18/15 48.0 12.20 12.95
AIG 150918C00049000 C 09/18/15 49.0 11.25 12.00
AIG 150918C00049500 C 09/18/15 49.5 10.50 11.50
AIG 150918C00050000 C 09/18/15 50.0 10.25 11.00
AIG 150918C00050500 C 09/18/15 50.5 9.75 10.50
AIG 150918C00051000 C 09/18/15 51.0 9.25 10.00
AIG 150918C00051500 C 09/18/15 51.5 8.80 9.50
AIG 150918C00052000 C 09/18/15 52.0 8.30 9.00
AIG 150918C00052500 C 09/18/15 52.5 7.80 8.50
AIG 150918C00053000 C 09/18/15 53.0 7.35 8.05
AIG 150918C00053500 C 09/18/15 53.5 6.85 7.55
AIG 150918C00054000 C 09/18/15 54.0 6.40 7.10
AIG 150918C00054500 C 09/18/15 54.5 5.90 6.60
AIG 150918C00055000 C 09/18/15 55.0 5.45 6.15
AIG 150918C00055500 C 09/18/15 55.5 5.00 5.45
AIG 150918C00056000 C 09/18/15 56.0 4.55 4.95
AIG 150918C00056500 C 09/18/15 56.5 4.10 4.75
AIG 150918C00057000 C 09/18/15 57.0 3.75 4.20
AIG 150918C00057500 C 09/18/15 57.5 3.30 3.50
AIG 150918C00058000 C 09/18/15 58.0 2.95 3.10
AIG 150918C00058500 C 09/18/15 58.5 2.57 2.74
AIG 150918C00059000 C 09/18/15 59.0 2.25 2.37
AIG 150918C00059500 C 09/18/15 59.5 1.92 2.03
AIG 150918C00060000 C 09/18/15 60.0 1.63 1.73
AIG 150918C00060500 C 09/18/15 60.5 1.37 1.45
AIG 150918C00061000 C 09/18/15 61.0 1.13 1.21
AIG 150918C00061500 C 09/18/15 61.5 0.92 1.00
AIG 150918C00062000 C 09/18/15 62.0 0.74 0.81
AIG 150918C00062500 C 09/18/15 62.5 0.59 0.65
AIG 150918C00063000 C 09/18/15 63.0 0.45 0.53
AIG 150918C00063500 C 09/18/15 63.5 0.36 0.41
AIG 150918C00064000 C 09/18/15 64.0 0.28 0.36
AIG 150918C00064500 C 09/18/15 64.5 0.21 0.28
AIG 150918C00065000 C 09/18/15 65.0 0.16 0.20
AIG 150918C00065500 C 09/18/15 65.5 0.12 0.22
AIG 150918C00066000 C 09/18/15 66.0 0.09 0.16
AIG 150918C00066500 C 09/18/15 66.5 0.06 0.11
AIG 150918C00067000 C 09/18/15 67.0 0.04 0.15
AIG 150918C00067500 C 09/18/15 67.5 0.03 0.08
AIG 150918C00068000 C 09/18/15 68.0 0.02 0.13
AIG 150918C00068500 C 09/18/15 68.5 0.02 0.12
AIG 150918C00069000 C 09/18/15 69.0 0.01 0.12
AIG 150918C00069500 C 09/18/15 69.5 0.01 0.11
AIG 150918C00070000 C 09/18/15 70.0 0.00 0.11
AIG 150918C00070500 C 09/18/15 70.5 0.00 0.11
AIG 150918C00071000 C 09/18/15 71.0 0.00 0.11
AIG 150918C00071500 C 09/18/15 71.5 0.00 0.11
AIG 150918C00072000 C 09/18/15 72.0 0.00 0.11
AIG 150918C00072500 C 09/18/15 72.5 0.00 0.11
AIG 150918C00073000 C 09/18/15 73.0 0.00 0.11
AIG 150918C00073500 C 09/18/15 73.5 0.00 0.11
AIG 150918C00075000 C 09/18/15 75.0 0.00 0.10
AIG 150918C00080000 C 09/18/15 80.0 0.00 0.10
AIG 150918C00085000 C 09/18/15 85.0 0.00 0.09
AIG 150918C00090000 C 09/18/15 90.0 0.00 0.09
AIG 150918P00037000 P 09/18/15 37.0 0.00 0.10
AIG 150918P00038000 P 09/18/15 38.0 0.00 0.10
AIG 150918P00039000 P 09/18/15 39.0 0.01 0.10
AIG 150918P00040000 P 09/18/15 40.0 0.01 0.11
AIG 150918P00041000 P 09/18/15 41.0 0.01 0.11
AIG 150918P00042000 P 09/18/15 42.0 0.01 0.11
AIG 150918P00043000 P 09/18/15 43.0 0.01 0.12
AIG 150918P00044000 P 09/18/15 44.0 0.01 0.13
AIG 150918P00045000 P 09/18/15 45.0 0.02 0.13
AIG 150918P00046000 P 09/18/15 46.0 0.03 0.14
AIG 150918P00047000 P 09/18/15 47.0 0.02 0.15
AIG 150918P00048000 P 09/18/15 48.0 0.04 0.17
AIG 150918P00049000 P 09/18/15 49.0 0.05 0.18
AIG 150918P00049500 P 09/18/15 49.5 0.06 0.19
AIG 150918P00050000 P 09/18/15 50.0 0.07 0.20
AIG 150918P00050500 P 09/18/15 50.5 0.09 0.21
AIG 150918P00051000 P 09/18/15 51.0 0.10 0.22
AIG 150918P00051500 P 09/18/15 51.5 0.12 0.24
AIG 150918P00052000 P 09/18/15 52.0 0.16 0.25
AIG 150918P00052500 P 09/18/15 52.5 0.15 0.27
AIG 150918P00053000 P 09/18/15 53.0 0.17 0.29
AIG 150918P00053500 P 09/18/15 53.5 0.21 0.31
AIG 150918P00054000 P 09/18/15 54.0 0.24 0.34
AIG 150918P00054500 P 09/18/15 54.5 0.28 0.35
AIG 150918P00055000 P 09/18/15 55.0 0.31 0.41
AIG 150918P00055500 P 09/18/15 55.5 0.36 0.45
AIG 150918P00056000 P 09/18/15 56.0 0.44 0.51
AIG 150918P00056500 P 09/18/15 56.5 0.51 0.59
AIG 150918P00057000 P 09/18/15 57.0 0.59 0.68
AIG 150918P00057500 P 09/18/15 57.5 0.68 0.78
AIG 150918P00058000 P 09/18/15 58.0 0.80 0.90
AIG 150918P00058500 P 09/18/15 58.5 0.94 1.04
AIG 150918P00059000 P 09/18/15 59.0 1.10 1.21
AIG 150918P00059500 P 09/18/15 59.5 1.30 1.39
AIG 150918P00060000 P 09/18/15 60.0 1.50 1.60
AIG 150918P00060500 P 09/18/15 60.5 1.73 1.84
AIG 150918P00061000 P 09/18/15 61.0 1.91 2.12
AIG 150918P00061500 P 09/18/15 61.5 2.21 2.41
AIG 150918P00062000 P 09/18/15 62.0 2.52 2.74
AIG 150918P00062500 P 09/18/15 62.5 2.88 3.10
AIG 150918P00063000 P 09/18/15 63.0 3.25 3.50
AIG 150918P00063500 P 09/18/15 63.5 3.65 3.90
AIG 150918P00064000 P 09/18/15 64.0 3.80 4.30
AIG 150918P00064500 P 09/18/15 64.5 4.10 4.75
AIG 150918P00065000 P 09/18/15 65.0 4.60 5.20
AIG 150918P00065500 P 09/18/15 65.5 5.05 5.65
AIG 150918P00066000 P 09/18/15 66.0 5.50 6.15
AIG 150918P00066500 P 09/18/15 66.5 5.95 6.60
AIG 150918P00067000 P 09/18/15 67.0 6.40 7.10
AIG 150918P00067500 P 09/18/15 67.5 6.90 7.60
AIG 150918P00068000 P 09/18/15 68.0 7.40 8.10
AIG 150918P00068500 P 09/18/15 68.5 7.90 8.60
AIG 150918P00069000 P 09/18/15 69.0 8.40 9.15
AIG 150918P00069500 P 09/18/15 69.5 8.90 9.60
AIG 150918P00070000 P 09/18/15 70.0 9.35 10.10
AIG 150918P00070500 P 09/18/15 70.5 9.85 10.60
AIG 150918P00071000 P 09/18/15 71.0 9.85 11.20
AIG 150918P00071500 P 09/18/15 71.5 10.10 12.60
AIG 150918P00072000 P 09/18/15 72.0 10.85 12.20
AIG 150918P00072500 P 09/18/15 72.5 11.35 12.90
AIG 150918P00073000 P 09/18/15 73.0 11.90 13.35
AIG 150918P00073500 P 09/18/15 73.5 11.80 13.90
AIG 150918P00075000 P 09/18/15 75.0 13.85 15.15
AIG 150918P00080000 P 09/18/15 80.0 18.15 20.15
AIG 150918P00085000 P 09/18/15 85.0 23.15 25.60
AIG 150918P00090000 P 09/18/15 90.0 28.60 30.55
AIG 150925C00040000 C 09/25/15 40.0 20.15 20.95
AIG 150925C00045000 C 09/25/15 45.0 15.10 15.95
AIG 150925C00050000 C 09/25/15 50.0 10.10 11.40
AIG 150925C00052000 C 09/25/15 52.0 8.30 9.05
AIG 150925C00053000 C 09/25/15 53.0 7.35 8.15
AIG 150925C00054000 C 09/25/15 54.0 6.45 7.10
AIG 150925C00054500 C 09/25/15 54.5 5.95 6.65
AIG 150925C00055000 C 09/25/15 55.0 5.50 6.20
AIG 150925C00055500 C 09/25/15 55.5 5.10 5.40
AIG 150925C00056000 C 09/25/15 56.0 4.65 4.95
AIG 150925C00056500 C 09/25/15 56.5 4.25 4.60
AIG 150925C00057000 C 09/25/15 57.0 3.85 4.35
AIG 150925C00057500 C 09/25/15 57.5 3.45 3.70
AIG 150925C00058000 C 09/25/15 58.0 3.10 3.25
AIG 150925C00058500 C 09/25/15 58.5 2.74 2.88
AIG 150925C00059000 C 09/25/15 59.0 2.40 2.52
AIG 150925C00059500 C 09/25/15 59.5 2.09 2.22
AIG 150925C00060000 C 09/25/15 60.0 1.81 1.90
AIG 150925C00060500 C 09/25/15 60.5 1.53 1.65
AIG 150925C00061000 C 09/25/15 61.0 1.30 1.40
AIG 150925C00061500 C 09/25/15 61.5 1.09 1.18
AIG 150925C00062000 C 09/25/15 62.0 0.90 0.98
AIG 150925C00062500 C 09/25/15 62.5 0.73 0.81
AIG 150925C00063000 C 09/25/15 63.0 0.59 0.66
AIG 150925C00063500 C 09/25/15 63.5 0.48 0.53
AIG 150925C00064000 C 09/25/15 64.0 0.37 0.46
AIG 150925C00064500 C 09/25/15 64.5 0.30 0.35
AIG 150925C00065000 C 09/25/15 65.0 0.23 0.39
AIG 150925C00065500 C 09/25/15 65.5 0.18 0.25
AIG 150925C00066000 C 09/25/15 66.0 0.14 0.29
AIG 150925C00066500 C 09/25/15 66.5 0.11 0.21
AIG 150925C00067000 C 09/25/15 67.0 0.08 0.23
AIG 150925C00067500 C 09/25/15 67.5 0.05 0.12
AIG 150925C00068000 C 09/25/15 68.0 0.04 0.21
AIG 150925C00068500 C 09/25/15 68.5 0.02 0.20
AIG 150925C00069000 C 09/25/15 69.0 0.01 0.18
AIG 150925C00069500 C 09/25/15 69.5 0.02 0.17
AIG 150925C00070000 C 09/25/15 70.0 0.02 0.17
AIG 150925C00070500 C 09/25/15 70.5 0.02 0.16
AIG 150925C00071000 C 09/25/15 71.0 0.01 0.15
AIG 150925C00072000 C 09/25/15 72.0 0.01 0.15
AIG 150925P00040000 P 09/25/15 40.0 0.03 0.13
AIG 150925P00045000 P 09/25/15 45.0 0.05 0.23
AIG 150925P00050000 P 09/25/15 50.0 0.15 0.20
AIG 150925P00052000 P 09/25/15 52.0 0.20 0.35
AIG 150925P00053000 P 09/25/15 53.0 0.22 0.36
AIG 150925P00054000 P 09/25/15 54.0 0.29 0.44
AIG 150925P00054500 P 09/25/15 54.5 0.32 0.48
AIG 150925P00055000 P 09/25/15 55.0 0.45 0.52
AIG 150925P00055500 P 09/25/15 55.5 0.50 0.59
AIG 150925P00056000 P 09/25/15 56.0 0.57 0.65
AIG 150925P00056500 P 09/25/15 56.5 0.64 0.73
AIG 150925P00057000 P 09/25/15 57.0 0.71 0.84
AIG 150925P00057500 P 09/25/15 57.5 0.85 0.95
AIG 150925P00058000 P 09/25/15 58.0 0.98 1.08
AIG 150925P00058500 P 09/25/15 58.5 1.13 1.22
AIG 150925P00059000 P 09/25/15 59.0 1.30 1.40
AIG 150925P00059500 P 09/25/15 59.5 1.48 1.59
AIG 150925P00060000 P 09/25/15 60.0 1.68 1.79
AIG 150925P00060500 P 09/25/15 60.5 1.89 2.03
AIG 150925P00061000 P 09/25/15 61.0 2.10 2.29
AIG 150925P00061500 P 09/25/15 61.5 2.38 2.60
AIG 150925P00062000 P 09/25/15 62.0 2.63 2.92
AIG 150925P00062500 P 09/25/15 62.5 3.00 3.25
AIG 150925P00063000 P 09/25/15 63.0 3.40 3.60
AIG 150925P00063500 P 09/25/15 63.5 3.75 4.00
AIG 150925P00064000 P 09/25/15 64.0 4.15 4.50
AIG 150925P00064500 P 09/25/15 64.5 4.25 4.90
AIG 150925P00065000 P 09/25/15 65.0 4.60 5.35
AIG 150925P00065500 P 09/25/15 65.5 5.05 5.80
AIG 150925P00066000 P 09/25/15 66.0 5.50 6.25
AIG 150925P00066500 P 09/25/15 66.5 6.00 6.75
AIG 150925P00067000 P 09/25/15 67.0 6.50 7.20
AIG 150925P00067500 P 09/25/15 67.5 6.95 7.70
AIG 150925P00068000 P 09/25/15 68.0 7.45 8.15
AIG 150925P00068500 P 09/25/15 68.5 7.90 8.65
AIG 150925P00069000 P 09/25/15 69.0 8.30 9.15
AIG 150925P00069500 P 09/25/15 69.5 8.90 9.65
AIG 150925P00070000 P 09/25/15 70.0 9.40 10.15
AIG 150925P00070500 P 09/25/15 70.5 9.90 10.60
AIG 150925P00071000 P 09/25/15 71.0 10.10 11.10
AIG 150925P00072000 P 09/25/15 72.0 11.10 12.35
AIG 151002C00040000 C 10/02/15 40.0 20.15 21.15
AIG 151002C00045000 C 10/02/15 45.0 15.05 16.20
AIG 151002C00050000 C 10/02/15 50.0 10.25 11.00
AIG 151002C00052000 C 10/02/15 52.0 8.30 9.05
AIG 151002C00053000 C 10/02/15 53.0 7.35 8.10
AIG 151002C00054000 C 10/02/15 54.0 6.50 7.25
AIG 151002C00054500 C 10/02/15 54.5 6.05 6.70
AIG 151002C00055000 C 10/02/15 55.0 5.60 6.25
AIG 151002C00055500 C 10/02/15 55.5 5.15 5.90
AIG 151002C00056000 C 10/02/15 56.0 4.70 5.35
AIG 151002C00056500 C 10/02/15 56.5 4.30 5.05
AIG 151002C00057000 C 10/02/15 57.0 3.90 4.65
AIG 151002C00057500 C 10/02/15 57.5 3.50 4.20
AIG 151002C00058000 C 10/02/15 58.0 3.15 3.75
AIG 151002C00058500 C 10/02/15 58.5 2.86 3.15
AIG 151002C00059000 C 10/02/15 59.0 2.49 2.81
AIG 151002C00059500 C 10/02/15 59.5 2.16 2.50
AIG 151002C00060000 C 10/02/15 60.0 1.95 2.09
AIG 151002C00060500 C 10/02/15 60.5 1.67 1.83
AIG 151002C00061000 C 10/02/15 61.0 1.41 1.68
AIG 151002C00061500 C 10/02/15 61.5 1.23 1.30
AIG 151002C00062000 C 10/02/15 62.0 1.02 1.19
AIG 151002C00062500 C 10/02/15 62.5 0.84 1.09
AIG 151002C00063000 C 10/02/15 63.0 0.66 0.95
AIG 151002C00063500 C 10/02/15 63.5 0.55 0.86
AIG 151002C00064000 C 10/02/15 64.0 0.44 0.68
AIG 151002C00064500 C 10/02/15 64.5 0.35 0.63
AIG 151002C00065000 C 10/02/15 65.0 0.31 0.44
AIG 151002C00065500 C 10/02/15 65.5 0.24 0.32
AIG 151002C00066000 C 10/02/15 66.0 0.20 0.29
AIG 151002C00066500 C 10/02/15 66.5 0.15 0.40
AIG 151002C00067000 C 10/02/15 67.0 0.11 0.30
AIG 151002C00067500 C 10/02/15 67.5 0.10 0.15
AIG 151002C00068000 C 10/02/15 68.0 0.08 0.14
AIG 151002C00068500 C 10/02/15 68.5 0.06 0.16
AIG 151002C00069000 C 10/02/15 69.0 0.03 0.32
AIG 151002C00069500 C 10/02/15 69.5 0.03 0.30
AIG 151002C00070000 C 10/02/15 70.0 0.03 0.20
AIG 151002C00070500 C 10/02/15 70.5 0.01 0.28
AIG 151002C00071000 C 10/02/15 71.0 0.02 0.26
AIG 151002C00072000 C 10/02/15 72.0 0.02 0.16
AIG 151002P00040000 P 10/02/15 40.0 0.04 0.22
AIG 151002P00045000 P 10/02/15 45.0 0.08 0.25
AIG 151002P00050000 P 10/02/15 50.0 0.19 0.34
AIG 151002P00052000 P 10/02/15 52.0 0.24 0.41
AIG 151002P00053000 P 10/02/15 53.0 0.31 0.42
AIG 151002P00054000 P 10/02/15 54.0 0.31 0.57
AIG 151002P00054500 P 10/02/15 54.5 0.41 0.57
AIG 151002P00055000 P 10/02/15 55.0 0.46 0.63
AIG 151002P00055500 P 10/02/15 55.5 0.46 0.75
AIG 151002P00056000 P 10/02/15 56.0 0.52 0.83
AIG 151002P00056500 P 10/02/15 56.5 0.70 0.87
AIG 151002P00057000 P 10/02/15 57.0 0.76 0.98
AIG 151002P00057500 P 10/02/15 57.5 0.91 1.10
AIG 151002P00058000 P 10/02/15 58.0 1.00 1.24
AIG 151002P00058500 P 10/02/15 58.5 1.11 1.40
AIG 151002P00059000 P 10/02/15 59.0 1.28 1.57
AIG 151002P00059500 P 10/02/15 59.5 1.47 1.76
AIG 151002P00060000 P 10/02/15 60.0 1.83 1.97
AIG 151002P00060500 P 10/02/15 60.5 2.05 2.20
AIG 151002P00061000 P 10/02/15 61.0 2.07 2.47
AIG 151002P00061500 P 10/02/15 61.5 2.33 2.78
AIG 151002P00062000 P 10/02/15 62.0 2.47 3.10
AIG 151002P00062500 P 10/02/15 62.5 2.86 3.45
AIG 151002P00063000 P 10/02/15 63.0 3.25 3.80
AIG 151002P00063500 P 10/02/15 63.5 3.60 4.20
AIG 151002P00064000 P 10/02/15 64.0 3.85 4.60
AIG 151002P00064500 P 10/02/15 64.5 4.35 5.00
AIG 151002P00065000 P 10/02/15 65.0 4.65 5.45
AIG 151002P00065500 P 10/02/15 65.5 5.10 5.85
AIG 151002P00066000 P 10/02/15 66.0 5.50 6.30
AIG 151002P00066500 P 10/02/15 66.5 5.95 6.80
AIG 151002P00067000 P 10/02/15 67.0 6.45 7.25
AIG 151002P00067500 P 10/02/15 67.5 7.00 7.70
AIG 151002P00068000 P 10/02/15 68.0 7.40 8.20
AIG 151002P00068500 P 10/02/15 68.5 7.85 8.70
AIG 151002P00069000 P 10/02/15 69.0 8.45 9.20
AIG 151002P00069500 P 10/02/15 69.5 8.85 9.70
AIG 151002P00070000 P 10/02/15 70.0 9.35 10.25
AIG 151002P00070500 P 10/02/15 70.5 9.80 10.80
AIG 151002P00071000 P 10/02/15 71.0 10.10 11.40
AIG 151002P00072000 P 10/02/15 72.0 10.90 12.35
AIG 151009C00040000 C 10/09/15 40.0 20.15 21.15
AIG 151009C00045000 C 10/09/15 45.0 14.30 16.60
AIG 151009C00049000 C 10/09/15 49.0 11.05 12.15
AIG 151009C00050000 C 10/09/15 50.0 10.30 11.15
AIG 151009C00050500 C 10/09/15 50.5 9.35 10.65
AIG 151009C00051000 C 10/09/15 51.0 9.20 10.20
AIG 151009C00051500 C 10/09/15 51.5 8.80 9.70
AIG 151009C00052000 C 10/09/15 52.0 8.40 9.20
AIG 151009C00052500 C 10/09/15 52.5 7.95 8.75
AIG 151009C00053000 C 10/09/15 53.0 7.45 8.30
AIG 151009C00053500 C 10/09/15 53.5 7.00 7.80
AIG 151009C00054000 C 10/09/15 54.0 6.55 7.35
AIG 151009C00054500 C 10/09/15 54.5 6.10 6.90
AIG 151009C00055000 C 10/09/15 55.0 5.70 6.45
AIG 151009C00055500 C 10/09/15 55.5 5.25 6.00
AIG 151009C00056000 C 10/09/15 56.0 4.85 5.60
AIG 151009C00056500 C 10/09/15 56.5 4.45 5.20
AIG 151009C00057000 C 10/09/15 57.0 4.05 4.70
AIG 151009C00057500 C 10/09/15 57.5 3.65 4.35
AIG 151009C00058000 C 10/09/15 58.0 3.30 4.00
AIG 151009C00058500 C 10/09/15 58.5 2.97 3.35
AIG 151009C00059000 C 10/09/15 59.0 2.65 3.05
AIG 151009C00059500 C 10/09/15 59.5 2.35 2.71
AIG 151009C00060000 C 10/09/15 60.0 2.10 2.24
AIG 151009C00060500 C 10/09/15 60.5 1.83 1.97
AIG 151009C00061000 C 10/09/15 61.0 1.58 1.72
AIG 151009C00061500 C 10/09/15 61.5 1.34 1.56
AIG 151009C00062000 C 10/09/15 62.0 1.14 1.32
AIG 151009C00062500 C 10/09/15 62.5 0.98 1.16
AIG 151009C00063000 C 10/09/15 63.0 0.82 0.99
AIG 151009C00063500 C 10/09/15 63.5 0.70 0.80
AIG 151009C00064000 C 10/09/15 64.0 0.57 0.71
AIG 151009C00064500 C 10/09/15 64.5 0.47 0.69
AIG 151009C00065000 C 10/09/15 65.0 0.39 0.60
AIG 151009C00065500 C 10/09/15 65.5 0.31 0.54
AIG 151009C00066000 C 10/09/15 66.0 0.21 0.50
AIG 151009C00066500 C 10/09/15 66.5 0.20 0.45
AIG 151009C00067000 C 10/09/15 67.0 0.16 0.45
AIG 151009C00068000 C 10/09/15 68.0 0.08 0.41
AIG 151009C00069000 C 10/09/15 69.0 0.08 0.21
AIG 151009C00070000 C 10/09/15 70.0 0.05 0.21
AIG 151009P00040000 P 10/09/15 40.0 0.06 0.25
AIG 151009P00045000 P 10/09/15 45.0 0.11 0.29
AIG 151009P00049000 P 10/09/15 49.0 0.13 0.47
AIG 151009P00050000 P 10/09/15 50.0 0.17 0.51
AIG 151009P00050500 P 10/09/15 50.5 0.18 0.53
AIG 151009P00051000 P 10/09/15 51.0 0.21 0.55
AIG 151009P00051500 P 10/09/15 51.5 0.24 0.48
AIG 151009P00052000 P 10/09/15 52.0 0.26 0.51
AIG 151009P00052500 P 10/09/15 52.5 0.29 0.54
AIG 151009P00053000 P 10/09/15 53.0 0.33 0.58
AIG 151009P00053500 P 10/09/15 53.5 0.36 0.63
AIG 151009P00054000 P 10/09/15 54.0 0.41 0.69
AIG 151009P00054500 P 10/09/15 54.5 0.46 0.75
AIG 151009P00055000 P 10/09/15 55.0 0.52 0.81
AIG 151009P00055500 P 10/09/15 55.5 0.58 0.89
AIG 151009P00056000 P 10/09/15 56.0 0.66 0.98
AIG 151009P00056500 P 10/09/15 56.5 0.75 1.08
AIG 151009P00057000 P 10/09/15 57.0 0.84 1.18
AIG 151009P00057500 P 10/09/15 57.5 0.95 1.30
AIG 151009P00058000 P 10/09/15 58.0 1.13 1.39
AIG 151009P00058500 P 10/09/15 58.5 1.22 1.56
AIG 151009P00059000 P 10/09/15 59.0 1.38 1.73
AIG 151009P00059500 P 10/09/15 59.5 1.61 1.91
AIG 151009P00060000 P 10/09/15 60.0 1.94 2.10
AIG 151009P00060500 P 10/09/15 60.5 2.16 2.34
AIG 151009P00061000 P 10/09/15 61.0 2.23 2.64
AIG 151009P00061500 P 10/09/15 61.5 2.50 2.90
AIG 151009P00062000 P 10/09/15 62.0 2.65 3.25
AIG 151009P00062500 P 10/09/15 62.5 2.96 3.55
AIG 151009P00063000 P 10/09/15 63.0 3.25 3.90
AIG 151009P00063500 P 10/09/15 63.5 3.60 4.30
AIG 151009P00064000 P 10/09/15 64.0 4.00 4.70
AIG 151009P00064500 P 10/09/15 64.5 4.35 5.10
AIG 151009P00065000 P 10/09/15 65.0 4.75 5.50
AIG 151009P00065500 P 10/09/15 65.5 5.20 5.95
AIG 151009P00066000 P 10/09/15 66.0 5.60 6.35
AIG 151009P00066500 P 10/09/15 66.5 6.05 6.85
AIG 151009P00067000 P 10/09/15 67.0 6.50 7.30
AIG 151009P00068000 P 10/09/15 68.0 7.40 8.55
AIG 151009P00069000 P 10/09/15 69.0 8.35 9.20
AIG 151009P00070000 P 10/09/15 70.0 9.20 10.20
AIG 151016C00040000 C 10/16/15 40.0 20.20 21.00
AIG 151016C00042500 C 10/16/15 42.5 17.70 19.55
AIG 151016C00045000 C 10/16/15 45.0 15.25 16.00
AIG 151016C00047500 C 10/16/15 47.5 12.65 14.60
AIG 151016C00050000 C 10/16/15 50.0 10.35 11.05
AIG 151016C00052500 C 10/16/15 52.5 8.00 8.70
AIG 151016C00055000 C 10/16/15 55.0 5.75 6.40
AIG 151016C00057500 C 10/16/15 57.5 3.80 4.35
AIG 151016C00060000 C 10/16/15 60.0 2.25 2.33
AIG 151016C00062500 C 10/16/15 62.5 1.12 1.19
AIG 151016C00065000 C 10/16/15 65.0 0.47 0.54
AIG 151016C00067500 C 10/16/15 67.5 0.16 0.26
AIG 151016C00070000 C 10/16/15 70.0 0.07 0.13
AIG 151016C00072500 C 10/16/15 72.5 0.04 0.10
AIG 151016C00075000 C 10/16/15 75.0 0.01 0.06
AIG 151016C00080000 C 10/16/15 80.0 0.00 0.09
AIG 151016C00085000 C 10/16/15 85.0 0.00 0.08
AIG 151016P00040000 P 10/16/15 40.0 0.07 0.15
AIG 151016P00042500 P 10/16/15 42.5 0.08 0.27
AIG 151016P00045000 P 10/16/15 45.0 0.11 0.22
AIG 151016P00047500 P 10/16/15 47.5 0.17 0.33
AIG 151016P00050000 P 10/16/15 50.0 0.28 0.37
AIG 151016P00052500 P 10/16/15 52.5 0.44 0.53
AIG 151016P00055000 P 10/16/15 55.0 0.75 0.83
AIG 151016P00057500 P 10/16/15 57.5 1.23 1.34
AIG 151016P00060000 P 10/16/15 60.0 2.10 2.23
AIG 151016P00062500 P 10/16/15 62.5 3.40 3.60
AIG 151016P00065000 P 10/16/15 65.0 4.85 5.50
AIG 151016P00067500 P 10/16/15 67.5 7.10 7.75
AIG 151016P00070000 P 10/16/15 70.0 9.30 10.20
AIG 151016P00072500 P 10/16/15 72.5 11.70 12.80
AIG 151016P00075000 P 10/16/15 75.0 14.15 15.40
AIG 151016P00080000 P 10/16/15 80.0 18.80 20.55
AIG 151016P00085000 P 10/16/15 85.0 23.60 25.55
AIG 151120C00035000 C 11/20/15 35.0 25.00 26.65
AIG 151120C00040000 C 11/20/15 40.0 20.25 21.00
AIG 151120C00045000 C 11/20/15 45.0 15.35 16.05
AIG 151120C00050000 C 11/20/15 50.0 10.55 11.50
AIG 151120C00052500 C 11/20/15 52.5 8.40 9.00
AIG 151120C00055000 C 11/20/15 55.0 6.25 7.00
AIG 151120C00057500 C 11/20/15 57.5 4.45 4.65
AIG 151120C00060000 C 11/20/15 60.0 2.91 3.05
AIG 151120C00062500 C 11/20/15 62.5 1.77 1.84
AIG 151120C00065000 C 11/20/15 65.0 0.97 1.04
AIG 151120C00067500 C 11/20/15 67.5 0.50 0.56
AIG 151120C00070000 C 11/20/15 70.0 0.25 0.30
AIG 151120C00072500 C 11/20/15 72.5 0.10 0.17
AIG 151120C00075000 C 11/20/15 75.0 0.03 0.11
AIG 151120P00035000 P 11/20/15 35.0 0.09 0.16
AIG 151120P00040000 P 11/20/15 40.0 0.13 0.24
AIG 151120P00045000 P 11/20/15 45.0 0.28 0.36
AIG 151120P00050000 P 11/20/15 50.0 0.58 0.62
AIG 151120P00052500 P 11/20/15 52.5 0.83 0.89
AIG 151120P00055000 P 11/20/15 55.0 1.22 1.32
AIG 151120P00057500 P 11/20/15 57.5 1.85 1.96
AIG 151120P00060000 P 11/20/15 60.0 2.77 2.90
AIG 151120P00062500 P 11/20/15 62.5 3.95 4.20
AIG 151120P00065000 P 11/20/15 65.0 5.75 5.95
AIG 151120P00067500 P 11/20/15 67.5 7.35 8.05
AIG 151120P00070000 P 11/20/15 70.0 9.60 10.30
AIG 151120P00072500 P 11/20/15 72.5 11.95 12.80
AIG 151120P00075000 P 11/20/15 75.0 14.40 15.15
AIG 160115C00010000 C 01/15/16 10.0 48.75 52.00
AIG 160115C00013000 C 01/15/16 13.0 45.75 49.00
AIG 160115C00015000 C 01/15/16 15.0 43.75 47.00
AIG 160115C00018000 C 01/15/16 18.0 40.75 44.00
AIG 160115C00020000 C 01/15/16 20.0 38.70 42.15
AIG 160115C00023000 C 01/15/16 23.0 35.70 39.00
AIG 160115C00025000 C 01/15/16 25.0 33.65 37.10
AIG 160115C00028000 C 01/15/16 28.0 31.70 33.30
AIG 160115C00030000 C 01/15/16 30.0 29.05 31.60
AIG 160115C00033000 C 01/15/16 33.0 26.70 27.95
AIG 160115C00035000 C 01/15/16 35.0 24.75 26.10
AIG 160115C00038000 C 01/15/16 38.0 22.10 23.00
AIG 160115C00040000 C 01/15/16 40.0 20.00 21.25
AIG 160115C00043000 C 01/15/16 43.0 17.30 18.10
AIG 160115C00045000 C 01/15/16 45.0 15.40 16.15
AIG 160115C00050000 C 01/15/16 50.0 10.90 11.30
AIG 160115C00052500 C 01/15/16 52.5 8.70 9.35
AIG 160115C00055000 C 01/15/16 55.0 6.80 7.15
AIG 160115C00057500 C 01/15/16 57.5 5.00 5.20
AIG 160115C00060000 C 01/15/16 60.0 3.50 3.70
AIG 160115C00062500 C 01/15/16 62.5 2.34 2.49
AIG 160115C00065000 C 01/15/16 65.0 1.49 1.60
AIG 160115C00067500 C 01/15/16 67.5 0.87 0.99
AIG 160115C00070000 C 01/15/16 70.0 0.51 0.62
AIG 160115C00072500 C 01/15/16 72.5 0.30 0.38
AIG 160115C00075000 C 01/15/16 75.0 0.16 0.24
AIG 160115C00080000 C 01/15/16 80.0 0.05 0.12
AIG 160115C00085000 C 01/15/16 85.0 0.02 0.09
AIG 160115C00090000 C 01/15/16 90.0 0.01 0.08
AIG 160115C00095000 C 01/15/16 95.0 0.00 0.08
AIG 160115P00010000 P 01/15/16 10.0 0.00 0.06
AIG 160115P00013000 P 01/15/16 13.0 0.00 0.06
AIG 160115P00015000 P 01/15/16 15.0 0.00 0.06
AIG 160115P00018000 P 01/15/16 18.0 0.00 0.07
AIG 160115P00020000 P 01/15/16 20.0 0.01 0.09
AIG 160115P00023000 P 01/15/16 23.0 0.03 0.11
AIG 160115P00025000 P 01/15/16 25.0 0.07 0.12
AIG 160115P00028000 P 01/15/16 28.0 0.06 0.15
AIG 160115P00030000 P 01/15/16 30.0 0.11 0.17
AIG 160115P00033000 P 01/15/16 33.0 0.15 0.23
AIG 160115P00035000 P 01/15/16 35.0 0.20 0.26
AIG 160115P00038000 P 01/15/16 38.0 0.27 0.33
AIG 160115P00040000 P 01/15/16 40.0 0.32 0.39
AIG 160115P00043000 P 01/15/16 43.0 0.42 0.50
AIG 160115P00045000 P 01/15/16 45.0 0.53 0.61
AIG 160115P00050000 P 01/15/16 50.0 0.95 1.02
AIG 160115P00052500 P 01/15/16 52.5 1.29 1.37
AIG 160115P00055000 P 01/15/16 55.0 1.82 1.89
AIG 160115P00057500 P 01/15/16 57.5 2.57 2.64
AIG 160115P00060000 P 01/15/16 60.0 3.55 3.65
AIG 160115P00062500 P 01/15/16 62.5 4.80 5.00
AIG 160115P00065000 P 01/15/16 65.0 6.45 6.65
AIG 160115P00067500 P 01/15/16 67.5 7.95 8.65
AIG 160115P00070000 P 01/15/16 70.0 10.15 10.80
AIG 160115P00072500 P 01/15/16 72.5 12.35 13.10
AIG 160115P00075000 P 01/15/16 75.0 14.85 15.45
AIG 160115P00080000 P 01/15/16 80.0 19.45 20.45
AIG 160115P00085000 P 01/15/16 85.0 23.40 25.75
AIG 160115P00090000 P 01/15/16 90.0 28.35 31.25
AIG 160115P00095000 P 01/15/16 95.0 33.30 36.55
AIG 160219C00030000 C 02/19/16 30.0 29.95 31.00
AIG 160219C00035000 C 02/19/16 35.0 24.75 26.30
AIG 160219C00040000 C 02/19/16 40.0 20.05 21.50
AIG 160219C00045000 C 02/19/16 45.0 15.50 16.30
AIG 160219C00050000 C 02/19/16 50.0 11.05 11.80
AIG 160219C00052500 C 02/19/16 52.5 8.95 9.70
AIG 160219C00055000 C 02/19/16 55.0 7.00 7.70
AIG 160219C00057500 C 02/19/16 57.5 5.40 5.65
AIG 160219C00060000 C 02/19/16 60.0 3.95 4.15
AIG 160219C00062500 C 02/19/16 62.5 2.77 2.95
AIG 160219C00065000 C 02/19/16 65.0 1.85 2.03
AIG 160219C00067500 C 02/19/16 67.5 1.16 1.35
AIG 160219C00070000 C 02/19/16 70.0 0.70 0.88
AIG 160219C00072500 C 02/19/16 72.5 0.37 0.60
AIG 160219C00075000 C 02/19/16 75.0 0.18 0.40
AIG 160219C00080000 C 02/19/16 80.0 0.09 0.21
AIG 160219C00085000 C 02/19/16 85.0 0.00 0.14
AIG 160219P00030000 P 02/19/16 30.0 0.06 0.24
AIG 160219P00035000 P 02/19/16 35.0 0.18 0.35
AIG 160219P00040000 P 02/19/16 40.0 0.29 0.50
AIG 160219P00045000 P 02/19/16 45.0 0.54 0.75
AIG 160219P00050000 P 02/19/16 50.0 1.07 1.20
AIG 160219P00052500 P 02/19/16 52.5 1.49 1.64
AIG 160219P00055000 P 02/19/16 55.0 2.08 2.23
AIG 160219P00057500 P 02/19/16 57.5 2.85 3.05
AIG 160219P00060000 P 02/19/16 60.0 3.90 4.05
AIG 160219P00062500 P 02/19/16 62.5 5.15 5.40
AIG 160219P00065000 P 02/19/16 65.0 6.70 7.00
AIG 160219P00067500 P 02/19/16 67.5 8.55 8.85
AIG 160219P00070000 P 02/19/16 70.0 10.30 11.00
AIG 160219P00072500 P 02/19/16 72.5 12.50 13.25
AIG 160219P00075000 P 02/19/16 75.0 14.80 15.85
AIG 160219P00080000 P 02/19/16 80.0 18.70 21.10
AIG 160219P00085000 P 02/19/16 85.0 24.20 25.75
AIG 170120C00015000 C 01/20/17 15.0 43.15 48.00
AIG 170120C00018000 C 01/20/17 18.0 40.15 45.00
AIG 170120C00020000 C 01/20/17 20.0 38.70 42.90
AIG 170120C00023000 C 01/20/17 23.0 35.15 40.00
AIG 170120C00025000 C 01/20/17 25.0 33.15 38.00
AIG 170120C00028000 C 01/20/17 28.0 30.45 35.00
AIG 170120C00030000 C 01/20/17 30.0 28.45 32.95
AIG 170120C00033000 C 01/20/17 33.0 25.90 29.90
AIG 170120C00035000 C 01/20/17 35.0 24.55 26.45
AIG 170120C00038000 C 01/20/17 38.0 21.65 23.95
AIG 170120C00040000 C 01/20/17 40.0 21.00 21.60
AIG 170120C00043000 C 01/20/17 43.0 18.15 19.10
AIG 170120C00045000 C 01/20/17 45.0 16.45 17.50
AIG 170120C00047000 C 01/20/17 47.0 14.80 15.80
AIG 170120C00050000 C 01/20/17 50.0 12.50 13.50
AIG 170120C00052500 C 01/20/17 52.5 10.75 12.45
AIG 170120C00055000 C 01/20/17 55.0 9.20 9.65
AIG 170120C00057500 C 01/20/17 57.5 7.70 8.05
AIG 170120C00060000 C 01/20/17 60.0 6.40 6.70
AIG 170120C00062500 C 01/20/17 62.5 5.25 5.50
AIG 170120C00065000 C 01/20/17 65.0 4.25 4.50
AIG 170120C00067500 C 01/20/17 67.5 3.40 3.70
AIG 170120C00070000 C 01/20/17 70.0 2.66 2.88
AIG 170120C00072500 C 01/20/17 72.5 2.12 2.35
AIG 170120C00075000 C 01/20/17 75.0 1.65 1.87
AIG 170120C00080000 C 01/20/17 80.0 0.97 1.13
AIG 170120C00085000 C 01/20/17 85.0 0.55 0.72
AIG 170120C00090000 C 01/20/17 90.0 0.27 0.47
AIG 170120C00095000 C 01/20/17 95.0 0.15 0.34
AIG 170120C00100000 C 01/20/17 100.0 0.17 0.25
AIG 170120P00015000 P 01/20/17 15.0 0.10 0.23
AIG 170120P00018000 P 01/20/17 18.0 0.16 0.28
AIG 170120P00020000 P 01/20/17 20.0 0.20 0.33
AIG 170120P00023000 P 01/20/17 23.0 0.27 0.40
AIG 170120P00025000 P 01/20/17 25.0 0.26 0.46
AIG 170120P00028000 P 01/20/17 28.0 0.43 0.56
AIG 170120P00030000 P 01/20/17 30.0 0.51 0.60
AIG 170120P00033000 P 01/20/17 33.0 0.65 0.80
AIG 170120P00035000 P 01/20/17 35.0 0.78 0.92
AIG 170120P00038000 P 01/20/17 38.0 1.01 1.17
AIG 170120P00040000 P 01/20/17 40.0 1.24 1.38
AIG 170120P00043000 P 01/20/17 43.0 1.62 1.77
AIG 170120P00045000 P 01/20/17 45.0 1.94 2.09
AIG 170120P00047000 P 01/20/17 47.0 2.14 2.48
AIG 170120P00050000 P 01/20/17 50.0 3.00 3.20
AIG 170120P00052500 P 01/20/17 52.5 3.70 3.95
AIG 170120P00055000 P 01/20/17 55.0 4.55 4.80
AIG 170120P00057500 P 01/20/17 57.5 5.55 5.85
AIG 170120P00060000 P 01/20/17 60.0 6.85 7.00
AIG 170120P00062500 P 01/20/17 62.5 7.90 8.30
AIG 170120P00065000 P 01/20/17 65.0 9.30 9.80
AIG 170120P00067500 P 01/20/17 67.5 10.90 11.55
AIG 170120P00070000 P 01/20/17 70.0 12.65 13.20
AIG 170120P00072500 P 01/20/17 72.5 14.50 15.15
AIG 170120P00075000 P 01/20/17 75.0 16.25 17.25
AIG 170120P00080000 P 01/20/17 80.0 20.50 21.50
AIG 170120P00085000 P 01/20/17 85.0 24.00 26.90
AIG 170120P00090000 P 01/20/17 90.0 28.05 31.25
AIG 170120P00095000 P 01/20/17 95.0 32.50 37.40
AIG 170120P00100000 P 01/20/17 100.0 37.50 42.10

OPRA data is delayed 15 minutes.