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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-11-11)Premium Content

American International Group Inc (AIG)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AIG 161209C00047000 C 12/09/16 47.0 16.25 17.75
AIG 161209C00048000 C 12/09/16 48.0 13.80 18.10
AIG 161209C00049000 C 12/09/16 49.0 12.70 17.10
AIG 161209C00050000 C 12/09/16 50.0 11.80 15.85
AIG 161209C00053000 C 12/09/16 53.0 8.90 13.00
AIG 161209C00053500 C 12/09/16 53.5 8.30 12.60
AIG 161209C00054000 C 12/09/16 54.0 7.80 11.85
AIG 161209C00054500 C 12/09/16 54.5 7.85 11.35
AIG 161209C00055000 C 12/09/16 55.0 8.00 11.10
AIG 161209C00055500 C 12/09/16 55.5 7.50 10.60
AIG 161209C00056000 C 12/09/16 56.0 7.50 10.05
AIG 161209C00056500 C 12/09/16 56.5 7.00 9.60
AIG 161209C00057000 C 12/09/16 57.0 5.45 9.05
AIG 161209C00057500 C 12/09/16 57.5 5.00 8.45
AIG 161209C00058000 C 12/09/16 58.0 4.50 7.95
AIG 161209C00058500 C 12/09/16 58.5 5.10 6.00
AIG 161209C00059000 C 12/09/16 59.0 4.50 5.35
AIG 161209C00059500 C 12/09/16 59.5 4.10 4.80
AIG 161209C00060000 C 12/09/16 60.0 3.50 4.35
AIG 161209C00060500 C 12/09/16 60.5 3.05 3.85
AIG 161209C00061000 C 12/09/16 61.0 2.61 3.05
AIG 161209C00061500 C 12/09/16 61.5 2.16 2.53
AIG 161209C00062000 C 12/09/16 62.0 1.71 1.93
AIG 161209C00062500 C 12/09/16 62.5 1.24 1.47
AIG 161209C00063000 C 12/09/16 63.0 0.91 1.01
AIG 161209C00063500 C 12/09/16 63.5 0.60 0.69
AIG 161209C00064000 C 12/09/16 64.0 0.37 0.42
AIG 161209C00064500 C 12/09/16 64.5 0.21 0.26
AIG 161209C00065000 C 12/09/16 65.0 0.11 0.15
AIG 161209C00065500 C 12/09/16 65.5 0.05 0.12
AIG 161209C00066000 C 12/09/16 66.0 0.03 0.06
AIG 161209C00066500 C 12/09/16 66.5 0.00 0.04
AIG 161209C00067000 C 12/09/16 67.0 0.00 0.14
AIG 161209C00067500 C 12/09/16 67.5 0.00 0.10
AIG 161209C00068000 C 12/09/16 68.0 0.00 0.23
AIG 161209C00068500 C 12/09/16 68.5 0.00 0.21
AIG 161209C00069000 C 12/09/16 69.0 0.00 0.07
AIG 161209C00069500 C 12/09/16 69.5 0.00 0.22
AIG 161209C00070000 C 12/09/16 70.0 0.00 0.14
AIG 161209C00070500 C 12/09/16 70.5 0.00 0.20
AIG 161209C00071000 C 12/09/16 71.0 0.00 0.20
AIG 161209C00072500 C 12/09/16 72.5 0.00 0.19
AIG 161209C00075000 C 12/09/16 75.0 0.00 0.19
AIG 161209C00080000 C 12/09/16 80.0 0.00 0.20
AIG 161209C00085000 C 12/09/16 85.0 0.00 0.19
AIG 161209C00090000 C 12/09/16 90.0 0.00 0.18
AIG 161209P00047000 P 12/09/16 47.0 0.00 0.19
AIG 161209P00048000 P 12/09/16 48.0 0.00 0.19
AIG 161209P00049000 P 12/09/16 49.0 0.00 0.20
AIG 161209P00050000 P 12/09/16 50.0 0.00 0.20
AIG 161209P00053000 P 12/09/16 53.0 0.00 2.13
AIG 161209P00053500 P 12/09/16 53.5 0.00 2.11
AIG 161209P00054000 P 12/09/16 54.0 0.00 0.21
AIG 161209P00054500 P 12/09/16 54.5 0.00 2.14
AIG 161209P00055000 P 12/09/16 55.0 0.00 0.19
AIG 161209P00055500 P 12/09/16 55.5 0.00 0.19
AIG 161209P00056000 P 12/09/16 56.0 0.00 0.21
AIG 161209P00056500 P 12/09/16 56.5 0.00 0.20
AIG 161209P00057000 P 12/09/16 57.0 0.00 0.14
AIG 161209P00057500 P 12/09/16 57.5 0.00 0.09
AIG 161209P00058000 P 12/09/16 58.0 0.00 0.21
AIG 161209P00058500 P 12/09/16 58.5 0.00 0.14
AIG 161209P00059000 P 12/09/16 59.0 0.00 0.17
AIG 161209P00059500 P 12/09/16 59.5 0.03 0.17
AIG 161209P00060000 P 12/09/16 60.0 0.00 0.19
AIG 161209P00060500 P 12/09/16 60.5 0.05 0.15
AIG 161209P00061000 P 12/09/16 61.0 0.07 0.30
AIG 161209P00061500 P 12/09/16 61.5 0.12 0.18
AIG 161209P00062000 P 12/09/16 62.0 0.18 0.26
AIG 161209P00062500 P 12/09/16 62.5 0.30 0.35
AIG 161209P00063000 P 12/09/16 63.0 0.43 0.51
AIG 161209P00063500 P 12/09/16 63.5 0.63 0.73
AIG 161209P00064000 P 12/09/16 64.0 0.90 1.02
AIG 161209P00064500 P 12/09/16 64.5 1.16 1.38
AIG 161209P00065000 P 12/09/16 65.0 1.63 1.79
AIG 161209P00065500 P 12/09/16 65.5 1.49 2.29
AIG 161209P00066000 P 12/09/16 66.0 1.55 3.20
AIG 161209P00066500 P 12/09/16 66.5 1.43 5.00
AIG 161209P00067000 P 12/09/16 67.0 2.72 5.55
AIG 161209P00067500 P 12/09/16 67.5 2.37 6.05
AIG 161209P00068000 P 12/09/16 68.0 3.40 6.50
AIG 161209P00068500 P 12/09/16 68.5 4.45 5.20
AIG 161209P00069000 P 12/09/16 69.0 4.95 5.70
AIG 161209P00069500 P 12/09/16 69.5 5.45 7.35
AIG 161209P00070000 P 12/09/16 70.0 4.20 8.50
AIG 161209P00070500 P 12/09/16 70.5 5.70 8.95
AIG 161209P00071000 P 12/09/16 71.0 5.95 9.50
AIG 161209P00072500 P 12/09/16 72.5 6.85 11.00
AIG 161209P00075000 P 12/09/16 75.0 9.20 13.50
AIG 161209P00080000 P 12/09/16 80.0 14.25 18.45
AIG 161209P00085000 P 12/09/16 85.0 19.20 23.50
AIG 161209P00090000 P 12/09/16 90.0 25.45 27.25
AIG 161216C00036000 C 12/16/16 36.0 27.10 28.40
AIG 161216C00037000 C 12/16/16 37.0 24.60 28.75
AIG 161216C00038000 C 12/16/16 38.0 23.80 27.85
AIG 161216C00039000 C 12/16/16 39.0 22.80 26.15
AIG 161216C00040000 C 12/16/16 40.0 23.45 24.15
AIG 161216C00041000 C 12/16/16 41.0 22.15 23.85
AIG 161216C00042000 C 12/16/16 42.0 21.35 22.95
AIG 161216C00043000 C 12/16/16 43.0 20.35 21.45
AIG 161216C00044000 C 12/16/16 44.0 17.80 20.65
AIG 161216C00045000 C 12/16/16 45.0 18.40 19.15
AIG 161216C00046000 C 12/16/16 46.0 16.90 18.70
AIG 161216C00047000 C 12/16/16 47.0 14.80 17.45
AIG 161216C00048000 C 12/16/16 48.0 15.35 16.70
AIG 161216C00049000 C 12/16/16 49.0 12.80 15.65
AIG 161216C00050000 C 12/16/16 50.0 13.65 13.95
AIG 161216C00051000 C 12/16/16 51.0 10.80 13.65
AIG 161216C00051500 C 12/16/16 51.5 11.85 12.95
AIG 161216C00052000 C 12/16/16 52.0 11.40 12.45
AIG 161216C00052500 C 12/16/16 52.5 11.10 11.70
AIG 161216C00053000 C 12/16/16 53.0 9.15 11.70
AIG 161216C00053500 C 12/16/16 53.5 10.10 10.90
AIG 161216C00054000 C 12/16/16 54.0 9.15 10.60
AIG 161216C00054500 C 12/16/16 54.5 9.10 9.90
AIG 161216C00055000 C 12/16/16 55.0 8.60 9.10
AIG 161216C00055500 C 12/16/16 55.5 6.30 8.90
AIG 161216C00056000 C 12/16/16 56.0 7.35 8.45
AIG 161216C00056500 C 12/16/16 56.5 7.15 7.90
AIG 161216C00057000 C 12/16/16 57.0 6.60 8.15
AIG 161216C00057500 C 12/16/16 57.5 6.10 6.70
AIG 161216C00058000 C 12/16/16 58.0 5.50 6.40
AIG 161216C00058500 C 12/16/16 58.5 4.75 6.65
AIG 161216C00059000 C 12/16/16 59.0 3.75 6.20
AIG 161216C00059500 C 12/16/16 59.5 4.15 4.80
AIG 161216C00060000 C 12/16/16 60.0 3.55 4.05
AIG 161216C00060500 C 12/16/16 60.5 3.05 3.70
AIG 161216C00061000 C 12/16/16 61.0 2.72 2.85
AIG 161216C00061500 C 12/16/16 61.5 2.26 2.40
AIG 161216C00062000 C 12/16/16 62.0 1.84 2.02
AIG 161216C00062500 C 12/16/16 62.5 1.49 1.61
AIG 161216C00063000 C 12/16/16 63.0 1.17 1.24
AIG 161216C00063500 C 12/16/16 63.5 0.90 0.94
AIG 161216C00064000 C 12/16/16 64.0 0.66 0.72
AIG 161216C00064500 C 12/16/16 64.5 0.47 0.52
AIG 161216C00065000 C 12/16/16 65.0 0.32 0.36
AIG 161216C00065500 C 12/16/16 65.5 0.21 0.25
AIG 161216C00066000 C 12/16/16 66.0 0.13 0.17
AIG 161216C00066500 C 12/16/16 66.5 0.07 0.12
AIG 161216C00067000 C 12/16/16 67.0 0.05 0.08
AIG 161216C00067500 C 12/16/16 67.5 0.03 0.06
AIG 161216C00068000 C 12/16/16 68.0 0.02 0.04
AIG 161216C00068500 C 12/16/16 68.5 0.01 0.03
AIG 161216C00069000 C 12/16/16 69.0 0.00 0.03
AIG 161216C00069500 C 12/16/16 69.5 0.00 0.02
AIG 161216C00070000 C 12/16/16 70.0 0.00 0.05
AIG 161216C00070500 C 12/16/16 70.5 0.00 0.04
AIG 161216C00071000 C 12/16/16 71.0 0.00 0.03
AIG 161216C00071500 C 12/16/16 71.5 0.00 0.05
AIG 161216C00072000 C 12/16/16 72.0 0.00 0.05
AIG 161216C00072500 C 12/16/16 72.5 0.00 0.05
AIG 161216C00073000 C 12/16/16 73.0 0.00 0.04
AIG 161216C00075000 C 12/16/16 75.0 0.00 0.05
AIG 161216C00080000 C 12/16/16 80.0 0.00 0.03
AIG 161216P00036000 P 12/16/16 36.0 0.00 0.03
AIG 161216P00037000 P 12/16/16 37.0 0.00 0.05
AIG 161216P00038000 P 12/16/16 38.0 0.00 0.05
AIG 161216P00039000 P 12/16/16 39.0 0.00 0.04
AIG 161216P00040000 P 12/16/16 40.0 0.00 0.04
AIG 161216P00041000 P 12/16/16 41.0 0.00 0.04
AIG 161216P00042000 P 12/16/16 42.0 0.00 0.04
AIG 161216P00043000 P 12/16/16 43.0 0.00 0.04
AIG 161216P00044000 P 12/16/16 44.0 0.00 0.05
AIG 161216P00045000 P 12/16/16 45.0 0.00 0.04
AIG 161216P00046000 P 12/16/16 46.0 0.00 0.05
AIG 161216P00047000 P 12/16/16 47.0 0.00 0.06
AIG 161216P00048000 P 12/16/16 48.0 0.00 0.05
AIG 161216P00049000 P 12/16/16 49.0 0.00 0.06
AIG 161216P00050000 P 12/16/16 50.0 0.00 0.05
AIG 161216P00051000 P 12/16/16 51.0 0.00 0.06
AIG 161216P00051500 P 12/16/16 51.5 0.00 0.05
AIG 161216P00052000 P 12/16/16 52.0 0.00 0.06
AIG 161216P00052500 P 12/16/16 52.5 0.00 0.05
AIG 161216P00053000 P 12/16/16 53.0 0.00 0.04
AIG 161216P00053500 P 12/16/16 53.5 0.00 0.06
AIG 161216P00054000 P 12/16/16 54.0 0.00 0.06
AIG 161216P00054500 P 12/16/16 54.5 0.00 0.03
AIG 161216P00055000 P 12/16/16 55.0 0.01 0.05
AIG 161216P00055500 P 12/16/16 55.5 0.01 0.04
AIG 161216P00056000 P 12/16/16 56.0 0.02 0.05
AIG 161216P00056500 P 12/16/16 56.5 0.02 0.05
AIG 161216P00057000 P 12/16/16 57.0 0.03 0.06
AIG 161216P00057500 P 12/16/16 57.5 0.03 0.07
AIG 161216P00058000 P 12/16/16 58.0 0.02 0.09
AIG 161216P00058500 P 12/16/16 58.5 0.07 0.10
AIG 161216P00059000 P 12/16/16 59.0 0.09 0.12
AIG 161216P00059500 P 12/16/16 59.5 0.12 0.15
AIG 161216P00060000 P 12/16/16 60.0 0.15 0.18
AIG 161216P00060500 P 12/16/16 60.5 0.17 0.23
AIG 161216P00061000 P 12/16/16 61.0 0.24 0.29
AIG 161216P00061500 P 12/16/16 61.5 0.32 0.37
AIG 161216P00062000 P 12/16/16 62.0 0.43 0.48
AIG 161216P00062500 P 12/16/16 62.5 0.56 0.61
AIG 161216P00063000 P 12/16/16 63.0 0.73 0.78
AIG 161216P00063500 P 12/16/16 63.5 0.95 1.00
AIG 161216P00064000 P 12/16/16 64.0 1.19 1.26
AIG 161216P00064500 P 12/16/16 64.5 1.49 1.56
AIG 161216P00065000 P 12/16/16 65.0 1.78 1.95
AIG 161216P00065500 P 12/16/16 65.5 2.23 2.33
AIG 161216P00066000 P 12/16/16 66.0 2.63 2.77
AIG 161216P00066500 P 12/16/16 66.5 2.72 3.25
AIG 161216P00067000 P 12/16/16 67.0 3.30 3.80
AIG 161216P00067500 P 12/16/16 67.5 3.65 4.20
AIG 161216P00068000 P 12/16/16 68.0 3.95 4.75
AIG 161216P00068500 P 12/16/16 68.5 4.60 5.25
AIG 161216P00069000 P 12/16/16 69.0 5.05 6.70
AIG 161216P00069500 P 12/16/16 69.5 5.50 6.25
AIG 161216P00070000 P 12/16/16 70.0 6.10 6.70
AIG 161216P00070500 P 12/16/16 70.5 6.60 7.25
AIG 161216P00071000 P 12/16/16 71.0 7.10 7.70
AIG 161216P00071500 P 12/16/16 71.5 7.35 9.85
AIG 161216P00072000 P 12/16/16 72.0 7.65 10.35
AIG 161216P00072500 P 12/16/16 72.5 8.20 9.45
AIG 161216P00073000 P 12/16/16 73.0 8.85 11.35
AIG 161216P00075000 P 12/16/16 75.0 10.70 13.30
AIG 161216P00080000 P 12/16/16 80.0 16.10 16.75
AIG 161223C00040000 C 12/23/16 40.0 23.00 25.00
AIG 161223C00045000 C 12/23/16 45.0 16.80 21.10
AIG 161223C00050000 C 12/23/16 50.0 11.80 15.70
AIG 161223C00053000 C 12/23/16 53.0 9.25 13.25
AIG 161223C00053500 C 12/23/16 53.5 8.30 12.65
AIG 161223C00054000 C 12/23/16 54.0 8.30 12.10
AIG 161223C00054500 C 12/23/16 54.5 7.30 11.65
AIG 161223C00055000 C 12/23/16 55.0 6.80 11.20
AIG 161223C00055500 C 12/23/16 55.5 6.30 10.65
AIG 161223C00056000 C 12/23/16 56.0 7.15 8.40
AIG 161223C00056500 C 12/23/16 56.5 5.30 9.65
AIG 161223C00057000 C 12/23/16 57.0 5.40 8.90
AIG 161223C00057500 C 12/23/16 57.5 4.80 8.65
AIG 161223C00058000 C 12/23/16 58.0 4.40 7.85
AIG 161223C00058500 C 12/23/16 58.5 5.05 6.05
AIG 161223C00059000 C 12/23/16 59.0 4.25 5.40
AIG 161223C00059500 C 12/23/16 59.5 2.89 6.65
AIG 161223C00060000 C 12/23/16 60.0 3.65 4.30
AIG 161223C00060500 C 12/23/16 60.5 3.20 4.05
AIG 161223C00061000 C 12/23/16 61.0 2.77 3.10
AIG 161223C00061500 C 12/23/16 61.5 2.37 2.66
AIG 161223C00062000 C 12/23/16 62.0 1.97 2.36
AIG 161223C00062500 C 12/23/16 62.5 1.63 2.22
AIG 161223C00063000 C 12/23/16 63.0 1.31 1.46
AIG 161223C00063500 C 12/23/16 63.5 1.00 1.40
AIG 161223C00064000 C 12/23/16 64.0 0.79 0.93
AIG 161223C00064500 C 12/23/16 64.5 0.58 0.73
AIG 161223C00065000 C 12/23/16 65.0 0.45 0.50
AIG 161223C00065500 C 12/23/16 65.5 0.31 0.44
AIG 161223C00066000 C 12/23/16 66.0 0.22 0.32
AIG 161223C00066500 C 12/23/16 66.5 0.12 0.34
AIG 161223C00067000 C 12/23/16 67.0 0.10 0.17
AIG 161223C00067500 C 12/23/16 67.5 0.04 0.42
AIG 161223C00068000 C 12/23/16 68.0 0.00 0.43
AIG 161223C00068500 C 12/23/16 68.5 0.00 0.42
AIG 161223C00069000 C 12/23/16 69.0 0.00 0.47
AIG 161223C00069500 C 12/23/16 69.5 0.00 0.19
AIG 161223C00070000 C 12/23/16 70.0 0.00 0.22
AIG 161223C00070500 C 12/23/16 70.5 0.00 0.21
AIG 161223C00071000 C 12/23/16 71.0 0.00 0.21
AIG 161223P00040000 P 12/23/16 40.0 0.00 0.11
AIG 161223P00045000 P 12/23/16 45.0 0.00 2.13
AIG 161223P00050000 P 12/23/16 50.0 0.00 0.19
AIG 161223P00053000 P 12/23/16 53.0 0.00 1.63
AIG 161223P00053500 P 12/23/16 53.5 0.00 2.17
AIG 161223P00054000 P 12/23/16 54.0 0.01 0.23
AIG 161223P00054500 P 12/23/16 54.5 0.00 0.27
AIG 161223P00055000 P 12/23/16 55.0 0.00 0.49
AIG 161223P00055500 P 12/23/16 55.5 0.00 0.50
AIG 161223P00056000 P 12/23/16 56.0 0.00 0.49
AIG 161223P00056500 P 12/23/16 56.5 0.00 0.50
AIG 161223P00057000 P 12/23/16 57.0 0.00 0.49
AIG 161223P00057500 P 12/23/16 57.5 0.02 0.50
AIG 161223P00058000 P 12/23/16 58.0 0.05 0.18
AIG 161223P00058500 P 12/23/16 58.5 0.05 0.36
AIG 161223P00059000 P 12/23/16 59.0 0.14 0.36
AIG 161223P00059500 P 12/23/16 59.5 0.17 0.40
AIG 161223P00060000 P 12/23/16 60.0 0.23 0.28
AIG 161223P00060500 P 12/23/16 60.5 0.26 0.50
AIG 161223P00061000 P 12/23/16 61.0 0.33 0.46
AIG 161223P00061500 P 12/23/16 61.5 0.44 0.53
AIG 161223P00062000 P 12/23/16 62.0 0.57 0.63
AIG 161223P00062500 P 12/23/16 62.5 0.70 0.81
AIG 161223P00063000 P 12/23/16 63.0 0.86 0.99
AIG 161223P00063500 P 12/23/16 63.5 1.03 1.23
AIG 161223P00064000 P 12/23/16 64.0 1.34 1.48
AIG 161223P00064500 P 12/23/16 64.5 1.66 1.90
AIG 161223P00065000 P 12/23/16 65.0 1.97 2.13
AIG 161223P00065500 P 12/23/16 65.5 2.19 2.60
AIG 161223P00066000 P 12/23/16 66.0 2.53 2.90
AIG 161223P00066500 P 12/23/16 66.5 2.70 5.25
AIG 161223P00067000 P 12/23/16 67.0 3.25 3.85
AIG 161223P00067500 P 12/23/16 67.5 3.55 6.10
AIG 161223P00068000 P 12/23/16 68.0 3.20 5.85
AIG 161223P00068500 P 12/23/16 68.5 4.50 6.35
AIG 161223P00069000 P 12/23/16 69.0 3.85 7.55
AIG 161223P00069500 P 12/23/16 69.5 5.45 8.00
AIG 161223P00070000 P 12/23/16 70.0 5.95 7.20
AIG 161223P00070500 P 12/23/16 70.5 6.45 9.00
AIG 161223P00071000 P 12/23/16 71.0 7.00 7.75
AIG 161230C00050000 C 12/30/16 50.0 13.25 14.75
AIG 161230C00053500 C 12/30/16 53.5 9.00 12.60
AIG 161230C00054000 C 12/30/16 54.0 7.80 12.15
AIG 161230C00054500 C 12/30/16 54.5 8.00 11.65
AIG 161230C00055000 C 12/30/16 55.0 7.50 10.90
AIG 161230C00055500 C 12/30/16 55.5 7.00 10.65
AIG 161230C00056000 C 12/30/16 56.0 6.55 10.15
AIG 161230C00056500 C 12/30/16 56.5 7.05 9.65
AIG 161230C00057000 C 12/30/16 57.0 5.05 9.10
AIG 161230C00057500 C 12/30/16 57.5 5.00 8.40
AIG 161230C00058000 C 12/30/16 58.0 5.55 8.10
AIG 161230C00058500 C 12/30/16 58.5 5.05 7.35
AIG 161230C00059000 C 12/30/16 59.0 4.65 7.00
AIG 161230C00059500 C 12/30/16 59.5 4.20 6.65
AIG 161230C00060000 C 12/30/16 60.0 3.65 4.45
AIG 161230C00060500 C 12/30/16 60.5 3.25 4.00
AIG 161230C00061000 C 12/30/16 61.0 2.86 3.55
AIG 161230C00061500 C 12/30/16 61.5 2.41 3.10
AIG 161230C00062000 C 12/30/16 62.0 2.11 2.67
AIG 161230C00062500 C 12/30/16 62.5 1.76 1.97
AIG 161230C00063000 C 12/30/16 63.0 1.46 1.56
AIG 161230C00063500 C 12/30/16 63.5 1.17 1.35
AIG 161230C00064000 C 12/30/16 64.0 0.92 1.07
AIG 161230C00064500 C 12/30/16 64.5 0.70 0.86
AIG 161230C00065000 C 12/30/16 65.0 0.56 0.61
AIG 161230C00065500 C 12/30/16 65.5 0.42 0.49
AIG 161230C00066000 C 12/30/16 66.0 0.30 0.40
AIG 161230C00066500 C 12/30/16 66.5 0.23 0.30
AIG 161230C00067000 C 12/30/16 67.0 0.15 0.32
AIG 161230C00067500 C 12/30/16 67.5 0.09 0.25
AIG 161230C00068000 C 12/30/16 68.0 0.00 0.35
AIG 161230C00068500 C 12/30/16 68.5 0.00 0.50
AIG 161230C00069000 C 12/30/16 69.0 0.00 0.49
AIG 161230C00069500 C 12/30/16 69.5 0.00 0.49
AIG 161230C00070000 C 12/30/16 70.0 0.00 0.25
AIG 161230C00070500 C 12/30/16 70.5 0.00 0.22
AIG 161230C00071000 C 12/30/16 71.0 0.00 0.22
AIG 161230P00050000 P 12/30/16 50.0 0.00 0.21
AIG 161230P00053500 P 12/30/16 53.5 0.00 0.50
AIG 161230P00054000 P 12/30/16 54.0 0.00 0.49
AIG 161230P00054500 P 12/30/16 54.5 0.00 0.48
AIG 161230P00055000 P 12/30/16 55.0 0.00 0.50
AIG 161230P00055500 P 12/30/16 55.5 0.00 0.49
AIG 161230P00056000 P 12/30/16 56.0 0.00 0.49
AIG 161230P00056500 P 12/30/16 56.5 0.01 0.49
AIG 161230P00057000 P 12/30/16 57.0 0.10 0.32
AIG 161230P00057500 P 12/30/16 57.5 0.11 0.35
AIG 161230P00058000 P 12/30/16 58.0 0.14 0.38
AIG 161230P00058500 P 12/30/16 58.5 0.16 0.42
AIG 161230P00059000 P 12/30/16 59.0 0.21 0.45
AIG 161230P00059500 P 12/30/16 59.5 0.23 0.32
AIG 161230P00060000 P 12/30/16 60.0 0.31 0.37
AIG 161230P00060500 P 12/30/16 60.5 0.38 0.44
AIG 161230P00061000 P 12/30/16 61.0 0.47 0.52
AIG 161230P00061500 P 12/30/16 61.5 0.57 0.63
AIG 161230P00062000 P 12/30/16 62.0 0.69 0.75
AIG 161230P00062500 P 12/30/16 62.5 0.84 0.95
AIG 161230P00063000 P 12/30/16 63.0 0.96 1.14
AIG 161230P00063500 P 12/30/16 63.5 1.22 1.31
AIG 161230P00064000 P 12/30/16 64.0 1.42 1.60
AIG 161230P00064500 P 12/30/16 64.5 1.69 1.94
AIG 161230P00065000 P 12/30/16 65.0 1.97 2.24
AIG 161230P00065500 P 12/30/16 65.5 2.15 2.76
AIG 161230P00066000 P 12/30/16 66.0 2.36 3.10
AIG 161230P00066500 P 12/30/16 66.5 2.86 3.50
AIG 161230P00067000 P 12/30/16 67.0 3.25 3.90
AIG 161230P00067500 P 12/30/16 67.5 3.60 4.35
AIG 161230P00068000 P 12/30/16 68.0 3.05 6.60
AIG 161230P00068500 P 12/30/16 68.5 3.15 6.40
AIG 161230P00069000 P 12/30/16 69.0 4.30 7.55
AIG 161230P00069500 P 12/30/16 69.5 5.40 8.05
AIG 161230P00070000 P 12/30/16 70.0 5.90 8.55
AIG 161230P00070500 P 12/30/16 70.5 6.40 8.95
AIG 161230P00071000 P 12/30/16 71.0 6.90 7.80
AIG 170106C00057000 C 01/06/17 57.0 6.55 7.50
AIG 170106C00058000 C 01/06/17 58.0 5.55 8.10
AIG 170106C00058500 C 01/06/17 58.5 5.10 7.65
AIG 170106C00059000 C 01/06/17 59.0 4.70 5.45
AIG 170106C00059500 C 01/06/17 59.5 4.05 4.90
AIG 170106C00060000 C 01/06/17 60.0 3.80 4.50
AIG 170106C00060500 C 01/06/17 60.5 3.30 4.05
AIG 170106C00061000 C 01/06/17 61.0 2.99 4.25
AIG 170106C00061500 C 01/06/17 61.5 2.61 2.77
AIG 170106C00062000 C 01/06/17 62.0 2.25 2.42
AIG 170106C00062500 C 01/06/17 62.5 1.92 2.07
AIG 170106C00063000 C 01/06/17 63.0 1.60 1.74
AIG 170106C00063500 C 01/06/17 63.5 1.33 1.43
AIG 170106C00064000 C 01/06/17 64.0 1.05 1.20
AIG 170106C00064500 C 01/06/17 64.5 0.84 1.03
AIG 170106C00065000 C 01/06/17 65.0 0.69 0.75
AIG 170106C00065500 C 01/06/17 65.5 0.51 0.67
AIG 170106C00066000 C 01/06/17 66.0 0.40 0.52
AIG 170106C00066500 C 01/06/17 66.5 0.30 0.41
AIG 170106C00067000 C 01/06/17 67.0 0.22 0.32
AIG 170106C00067500 C 01/06/17 67.5 0.16 0.26
AIG 170106C00068000 C 01/06/17 68.0 0.12 0.21
AIG 170106C00068500 C 01/06/17 68.5 0.01 0.39
AIG 170106C00069000 C 01/06/17 69.0 0.01 0.41
AIG 170106C00069500 C 01/06/17 69.5 0.00 0.43
AIG 170106C00070000 C 01/06/17 70.0 0.00 0.15
AIG 170106C00070500 C 01/06/17 70.5 0.00 0.49
AIG 170106C00071000 C 01/06/17 71.0 0.00 0.23
AIG 170106P00057000 P 01/06/17 57.0 0.15 0.38
AIG 170106P00058000 P 01/06/17 58.0 0.22 0.43
AIG 170106P00058500 P 01/06/17 58.5 0.26 0.45
AIG 170106P00059000 P 01/06/17 59.0 0.29 0.39
AIG 170106P00059500 P 01/06/17 59.5 0.35 0.43
AIG 170106P00060000 P 01/06/17 60.0 0.42 0.53
AIG 170106P00060500 P 01/06/17 60.5 0.43 0.59
AIG 170106P00061000 P 01/06/17 61.0 0.58 0.69
AIG 170106P00061500 P 01/06/17 61.5 0.70 0.76
AIG 170106P00062000 P 01/06/17 62.0 0.84 0.93
AIG 170106P00062500 P 01/06/17 62.5 0.97 1.11
AIG 170106P00063000 P 01/06/17 63.0 1.18 1.29
AIG 170106P00063500 P 01/06/17 63.5 1.36 1.50
AIG 170106P00064000 P 01/06/17 64.0 1.57 1.80
AIG 170106P00064500 P 01/06/17 64.5 1.82 2.07
AIG 170106P00065000 P 01/06/17 65.0 2.16 2.38
AIG 170106P00065500 P 01/06/17 65.5 2.19 2.76
AIG 170106P00066000 P 01/06/17 66.0 2.56 3.10
AIG 170106P00066500 P 01/06/17 66.5 2.81 3.55
AIG 170106P00067000 P 01/06/17 67.0 3.30 3.95
AIG 170106P00067500 P 01/06/17 67.5 3.80 4.35
AIG 170106P00068000 P 01/06/17 68.0 4.15 4.85
AIG 170106P00068500 P 01/06/17 68.5 4.00 5.40
AIG 170106P00069000 P 01/06/17 69.0 5.05 6.90
AIG 170106P00069500 P 01/06/17 69.5 5.45 8.00
AIG 170106P00070000 P 01/06/17 70.0 5.95 8.55
AIG 170106P00070500 P 01/06/17 70.5 5.35 9.05
AIG 170106P00071000 P 01/06/17 71.0 7.00 7.85
AIG 170113C00057000 C 01/13/17 57.0 6.60 7.50
AIG 170113C00058000 C 01/13/17 58.0 5.60 6.55
AIG 170113C00058500 C 01/13/17 58.5 5.15 6.10
AIG 170113C00059000 C 01/13/17 59.0 4.80 5.55
AIG 170113C00059500 C 01/13/17 59.5 4.35 5.10
AIG 170113C00060000 C 01/13/17 60.0 3.90 4.60
AIG 170113C00060500 C 01/13/17 60.5 3.45 4.20
AIG 170113C00061000 C 01/13/17 61.0 3.15 3.70
AIG 170113C00061500 C 01/13/17 61.5 2.66 2.97
AIG 170113C00062000 C 01/13/17 62.0 2.42 2.58
AIG 170113C00062500 C 01/13/17 62.5 2.10 2.30
AIG 170113C00063000 C 01/13/17 63.0 1.66 2.00
AIG 170113C00063500 C 01/13/17 63.5 1.46 1.68
AIG 170113C00064000 C 01/13/17 64.0 1.20 1.43
AIG 170113C00064500 C 01/13/17 64.5 1.03 1.10
AIG 170113C00065000 C 01/13/17 65.0 0.81 1.02
AIG 170113C00065500 C 01/13/17 65.5 0.58 0.82
AIG 170113C00066000 C 01/13/17 66.0 0.46 0.67
AIG 170113C00066500 C 01/13/17 66.5 0.38 0.55
AIG 170113C00067000 C 01/13/17 67.0 0.25 0.47
AIG 170113C00067500 C 01/13/17 67.5 0.22 0.36
AIG 170113C00068000 C 01/13/17 68.0 0.05 0.50
AIG 170113C00068500 C 01/13/17 68.5 0.03 0.49
AIG 170113C00069000 C 01/13/17 69.0 0.07 0.37
AIG 170113C00069500 C 01/13/17 69.5 0.01 0.49
AIG 170113C00070000 C 01/13/17 70.0 0.00 0.17
AIG 170113C00070500 C 01/13/17 70.5 0.00 0.50
AIG 170113C00071000 C 01/13/17 71.0 0.00 0.50
AIG 170113P00057000 P 01/13/17 57.0 0.01 0.49
AIG 170113P00058000 P 01/13/17 58.0 0.06 0.56
AIG 170113P00058500 P 01/13/17 58.5 0.33 0.46
AIG 170113P00059000 P 01/13/17 59.0 0.32 0.52
AIG 170113P00059500 P 01/13/17 59.5 0.40 0.59
AIG 170113P00060000 P 01/13/17 60.0 0.51 0.67
AIG 170113P00060500 P 01/13/17 60.5 0.60 0.71
AIG 170113P00061000 P 01/13/17 61.0 0.67 0.83
AIG 170113P00061500 P 01/13/17 61.5 0.81 0.97
AIG 170113P00062000 P 01/13/17 62.0 0.94 1.11
AIG 170113P00062500 P 01/13/17 62.5 1.07 1.27
AIG 170113P00063000 P 01/13/17 63.0 1.22 1.45
AIG 170113P00063500 P 01/13/17 63.5 1.52 1.69
AIG 170113P00064000 P 01/13/17 64.0 1.64 1.98
AIG 170113P00064500 P 01/13/17 64.5 1.94 2.26
AIG 170113P00065000 P 01/13/17 65.0 2.21 2.50
AIG 170113P00065500 P 01/13/17 65.5 2.47 2.85
AIG 170113P00066000 P 01/13/17 66.0 2.56 3.30
AIG 170113P00066500 P 01/13/17 66.5 2.91 3.70
AIG 170113P00067000 P 01/13/17 67.0 3.30 4.05
AIG 170113P00067500 P 01/13/17 67.5 3.75 4.50
AIG 170113P00068000 P 01/13/17 68.0 4.20 4.90
AIG 170113P00068500 P 01/13/17 68.5 4.60 7.05
AIG 170113P00069000 P 01/13/17 69.0 4.50 6.85
AIG 170113P00069500 P 01/13/17 69.5 4.90 8.05
AIG 170113P00070000 P 01/13/17 70.0 5.65 8.60
AIG 170113P00070500 P 01/13/17 70.5 5.80 9.05
AIG 170113P00071000 P 01/13/17 71.0 6.95 7.80
AIG 170120C00015000 C 01/20/17 15.0 46.60 50.65
AIG 170120C00018000 C 01/20/17 18.0 43.60 47.85
AIG 170120C00019000 C 01/20/17 19.0 42.60 46.50
AIG 170120C00020000 C 01/20/17 20.0 41.60 45.20
AIG 170120C00021000 C 01/20/17 21.0 40.60 44.80
AIG 170120C00022000 C 01/20/17 22.0 39.60 43.75
AIG 170120C00023000 C 01/20/17 23.0 38.60 42.45
AIG 170120C00024000 C 01/20/17 24.0 37.60 41.80
AIG 170120C00025000 C 01/20/17 25.0 36.60 39.40
AIG 170120C00026000 C 01/20/17 26.0 35.60 39.45
AIG 170120C00027000 C 01/20/17 27.0 34.40 37.90
AIG 170120C00028000 C 01/20/17 28.0 34.75 36.40
AIG 170120C00029000 C 01/20/17 29.0 32.60 35.70
AIG 170120C00030000 C 01/20/17 30.0 31.60 34.20
AIG 170120C00031000 C 01/20/17 31.0 30.30 33.65
AIG 170120C00032000 C 01/20/17 32.0 29.30 32.70
AIG 170120C00033000 C 01/20/17 33.0 30.00 31.20
AIG 170120C00034000 C 01/20/17 34.0 28.80 30.15
AIG 170120C00035000 C 01/20/17 35.0 28.05 29.15
AIG 170120C00036000 C 01/20/17 36.0 25.70 28.15
AIG 170120C00037000 C 01/20/17 37.0 24.65 27.60
AIG 170120C00038000 C 01/20/17 38.0 23.70 26.15
AIG 170120C00039000 C 01/20/17 39.0 22.35 25.70
AIG 170120C00040000 C 01/20/17 40.0 21.65 24.35
AIG 170120C00041000 C 01/20/17 41.0 20.35 23.75
AIG 170120C00042000 C 01/20/17 42.0 19.35 22.65
AIG 170120C00043000 C 01/20/17 43.0 18.65 21.25
AIG 170120C00044000 C 01/20/17 44.0 17.65 20.15
AIG 170120C00045000 C 01/20/17 45.0 16.65 19.35
AIG 170120C00046000 C 01/20/17 46.0 15.65 18.15
AIG 170120C00047000 C 01/20/17 47.0 16.00 17.10
AIG 170120C00048000 C 01/20/17 48.0 13.65 16.20
AIG 170120C00049000 C 01/20/17 49.0 12.65 15.20
AIG 170120C00050000 C 01/20/17 50.0 13.35 14.10
AIG 170120C00052500 C 01/20/17 52.5 9.15 11.30
AIG 170120C00055000 C 01/20/17 55.0 8.60 8.85
AIG 170120C00057500 C 01/20/17 57.5 6.25 6.60
AIG 170120C00060000 C 01/20/17 60.0 4.05 4.30
AIG 170120C00062500 C 01/20/17 62.5 2.26 2.37
AIG 170120C00065000 C 01/20/17 65.0 0.98 1.04
AIG 170120C00067500 C 01/20/17 67.5 0.30 0.36
AIG 170120C00070000 C 01/20/17 70.0 0.08 0.10
AIG 170120C00072500 C 01/20/17 72.5 0.01 0.04
AIG 170120C00075000 C 01/20/17 75.0 0.00 0.05
AIG 170120C00080000 C 01/20/17 80.0 0.00 0.02
AIG 170120C00085000 C 01/20/17 85.0 0.00 0.02
AIG 170120C00090000 C 01/20/17 90.0 0.00 0.03
AIG 170120C00095000 C 01/20/17 95.0 0.00 0.04
AIG 170120C00100000 C 01/20/17 100.0 0.00 0.04
AIG 170120P00015000 P 01/20/17 15.0 0.00 0.04
AIG 170120P00018000 P 01/20/17 18.0 0.00 0.04
AIG 170120P00019000 P 01/20/17 19.0 0.00 0.04
AIG 170120P00020000 P 01/20/17 20.0 0.00 0.05
AIG 170120P00021000 P 01/20/17 21.0 0.00 0.05
AIG 170120P00022000 P 01/20/17 22.0 0.00 0.05
AIG 170120P00023000 P 01/20/17 23.0 0.00 0.05
AIG 170120P00024000 P 01/20/17 24.0 0.00 0.05
AIG 170120P00025000 P 01/20/17 25.0 0.00 0.05
AIG 170120P00026000 P 01/20/17 26.0 0.00 0.05
AIG 170120P00027000 P 01/20/17 27.0 0.00 0.05
AIG 170120P00028000 P 01/20/17 28.0 0.00 0.05
AIG 170120P00029000 P 01/20/17 29.0 0.00 0.05
AIG 170120P00030000 P 01/20/17 30.0 0.00 0.05
AIG 170120P00031000 P 01/20/17 31.0 0.00 0.05
AIG 170120P00032000 P 01/20/17 32.0 0.00 0.05
AIG 170120P00033000 P 01/20/17 33.0 0.00 0.05
AIG 170120P00034000 P 01/20/17 34.0 0.00 0.04
AIG 170120P00035000 P 01/20/17 35.0 0.00 0.06
AIG 170120P00036000 P 01/20/17 36.0 0.00 0.06
AIG 170120P00037000 P 01/20/17 37.0 0.01 0.05
AIG 170120P00038000 P 01/20/17 38.0 0.02 0.07
AIG 170120P00039000 P 01/20/17 39.0 0.02 0.04
AIG 170120P00040000 P 01/20/17 40.0 0.01 0.05
AIG 170120P00041000 P 01/20/17 41.0 0.02 0.08
AIG 170120P00042000 P 01/20/17 42.0 0.02 0.06
AIG 170120P00043000 P 01/20/17 43.0 0.04 0.09
AIG 170120P00044000 P 01/20/17 44.0 0.05 0.07
AIG 170120P00045000 P 01/20/17 45.0 0.05 0.08
AIG 170120P00046000 P 01/20/17 46.0 0.06 0.12
AIG 170120P00047000 P 01/20/17 47.0 0.08 0.12
AIG 170120P00048000 P 01/20/17 48.0 0.09 0.12
AIG 170120P00049000 P 01/20/17 49.0 0.10 0.14
AIG 170120P00050000 P 01/20/17 50.0 0.11 0.15
AIG 170120P00052500 P 01/20/17 52.5 0.15 0.19
AIG 170120P00055000 P 01/20/17 55.0 0.23 0.28
AIG 170120P00057500 P 01/20/17 57.5 0.37 0.40
AIG 170120P00060000 P 01/20/17 60.0 0.68 0.72
AIG 170120P00062500 P 01/20/17 62.5 1.27 1.34
AIG 170120P00065000 P 01/20/17 65.0 2.45 2.57
AIG 170120P00067500 P 01/20/17 67.5 4.00 4.45
AIG 170120P00070000 P 01/20/17 70.0 6.35 6.85
AIG 170120P00072500 P 01/20/17 72.5 8.55 9.25
AIG 170120P00075000 P 01/20/17 75.0 11.15 11.75
AIG 170120P00080000 P 01/20/17 80.0 16.10 16.75
AIG 170120P00085000 P 01/20/17 85.0 21.15 21.75
AIG 170120P00090000 P 01/20/17 90.0 26.15 26.70
AIG 170120P00095000 P 01/20/17 95.0 31.10 32.30
AIG 170120P00100000 P 01/20/17 100.0 36.20 36.70
AIG 170217C00018000 C 02/17/17 18.0 43.80 48.05
AIG 170217C00019000 C 02/17/17 19.0 42.80 45.70
AIG 170217C00020000 C 02/17/17 20.0 41.80 45.65
AIG 170217C00021000 C 02/17/17 21.0 40.30 43.70
AIG 170217C00022000 C 02/17/17 22.0 39.80 42.70
AIG 170217C00024000 C 02/17/17 24.0 37.80 40.65
AIG 170217C00025000 C 02/17/17 25.0 36.80 40.15
AIG 170217C00026000 C 02/17/17 26.0 35.30 38.70
AIG 170217C00027000 C 02/17/17 27.0 34.80 37.70
AIG 170217C00028000 C 02/17/17 28.0 33.80 36.65
AIG 170217C00029000 C 02/17/17 29.0 32.80 35.70
AIG 170217C00030000 C 02/17/17 30.0 31.30 34.70
AIG 170217C00031000 C 02/17/17 31.0 30.35 33.65
AIG 170217C00032000 C 02/17/17 32.0 29.60 32.70
AIG 170217C00033000 C 02/17/17 33.0 28.30 31.70
AIG 170217C00034000 C 02/17/17 34.0 29.30 30.40
AIG 170217C00035000 C 02/17/17 35.0 27.15 29.70
AIG 170217C00036000 C 02/17/17 36.0 25.80 28.70
AIG 170217C00037000 C 02/17/17 37.0 24.35 27.70
AIG 170217C00038000 C 02/17/17 38.0 25.35 26.15
AIG 170217C00039000 C 02/17/17 39.0 23.85 25.30
AIG 170217C00040000 C 02/17/17 40.0 21.40 24.70
AIG 170217C00041000 C 02/17/17 41.0 20.60 23.45
AIG 170217C00042000 C 02/17/17 42.0 20.85 22.45
AIG 170217C00043000 C 02/17/17 43.0 18.30 21.70
AIG 170217C00044000 C 02/17/17 44.0 17.85 20.10
AIG 170217C00045000 C 02/17/17 45.0 16.85 19.20
AIG 170217C00046000 C 02/17/17 46.0 15.90 18.20
AIG 170217C00047000 C 02/17/17 47.0 14.85 17.20
AIG 170217C00048000 C 02/17/17 48.0 13.90 16.20
AIG 170217C00049000 C 02/17/17 49.0 14.45 15.30
AIG 170217C00050000 C 02/17/17 50.0 12.15 14.30
AIG 170217C00052500 C 02/17/17 52.5 11.15 11.95
AIG 170217C00055000 C 02/17/17 55.0 8.90 9.65
AIG 170217C00057500 C 02/17/17 57.5 6.65 7.45
AIG 170217C00060000 C 02/17/17 60.0 4.70 5.35
AIG 170217C00062500 C 02/17/17 62.5 3.05 3.20
AIG 170217C00065000 C 02/17/17 65.0 1.77 1.85
AIG 170217C00067500 C 02/17/17 67.5 0.88 0.94
AIG 170217C00070000 C 02/17/17 70.0 0.38 0.41
AIG 170217C00072500 C 02/17/17 72.5 0.15 0.21
AIG 170217C00075000 C 02/17/17 75.0 0.05 0.12
AIG 170217P00018000 P 02/17/17 18.0 0.00 0.05
AIG 170217P00019000 P 02/17/17 19.0 0.00 0.05
AIG 170217P00020000 P 02/17/17 20.0 0.00 0.05
AIG 170217P00021000 P 02/17/17 21.0 0.00 0.05
AIG 170217P00022000 P 02/17/17 22.0 0.00 0.05
AIG 170217P00024000 P 02/17/17 24.0 0.00 0.05
AIG 170217P00025000 P 02/17/17 25.0 0.00 0.05
AIG 170217P00026000 P 02/17/17 26.0 0.00 0.04
AIG 170217P00027000 P 02/17/17 27.0 0.00 0.05
AIG 170217P00028000 P 02/17/17 28.0 0.00 0.05
AIG 170217P00029000 P 02/17/17 29.0 0.00 0.06
AIG 170217P00030000 P 02/17/17 30.0 0.00 0.06
AIG 170217P00031000 P 02/17/17 31.0 0.00 0.06
AIG 170217P00032000 P 02/17/17 32.0 0.00 0.07
AIG 170217P00033000 P 02/17/17 33.0 0.00 0.07
AIG 170217P00034000 P 02/17/17 34.0 0.00 0.07
AIG 170217P00035000 P 02/17/17 35.0 0.00 0.07
AIG 170217P00036000 P 02/17/17 36.0 0.00 0.08
AIG 170217P00037000 P 02/17/17 37.0 0.02 0.08
AIG 170217P00038000 P 02/17/17 38.0 0.02 0.09
AIG 170217P00039000 P 02/17/17 39.0 0.03 0.10
AIG 170217P00040000 P 02/17/17 40.0 0.06 0.11
AIG 170217P00041000 P 02/17/17 41.0 0.07 0.10
AIG 170217P00042000 P 02/17/17 42.0 0.07 0.10
AIG 170217P00043000 P 02/17/17 43.0 0.07 0.11
AIG 170217P00044000 P 02/17/17 44.0 0.09 0.14
AIG 170217P00045000 P 02/17/17 45.0 0.12 0.16
AIG 170217P00046000 P 02/17/17 46.0 0.13 0.17
AIG 170217P00047000 P 02/17/17 47.0 0.15 0.19
AIG 170217P00048000 P 02/17/17 48.0 0.17 0.20
AIG 170217P00049000 P 02/17/17 49.0 0.20 0.24
AIG 170217P00050000 P 02/17/17 50.0 0.23 0.25
AIG 170217P00052500 P 02/17/17 52.5 0.32 0.42
AIG 170217P00055000 P 02/17/17 55.0 0.49 0.55
AIG 170217P00057500 P 02/17/17 57.5 0.75 0.85
AIG 170217P00060000 P 02/17/17 60.0 1.26 1.32
AIG 170217P00062500 P 02/17/17 62.5 2.01 2.13
AIG 170217P00065000 P 02/17/17 65.0 3.15 3.35
AIG 170217P00067500 P 02/17/17 67.5 4.80 4.95
AIG 170217P00070000 P 02/17/17 70.0 6.50 7.05
AIG 170217P00072500 P 02/17/17 72.5 8.90 9.30
AIG 170217P00075000 P 02/17/17 75.0 11.10 11.70
AIG 170519C00030000 C 05/19/17 30.0 33.50 34.25
AIG 170519C00035000 C 05/19/17 35.0 27.30 29.75
AIG 170519C00040000 C 05/19/17 40.0 21.85 25.25
AIG 170519C00045000 C 05/19/17 45.0 18.55 19.55
AIG 170519C00050000 C 05/19/17 50.0 14.00 14.90
AIG 170519C00052500 C 05/19/17 52.5 11.80 12.65
AIG 170519C00055000 C 05/19/17 55.0 9.60 10.40
AIG 170519C00057500 C 05/19/17 57.5 7.55 8.25
AIG 170519C00060000 C 05/19/17 60.0 5.90 6.10
AIG 170519C00062500 C 05/19/17 62.5 4.35 4.55
AIG 170519C00065000 C 05/19/17 65.0 3.10 3.20
AIG 170519C00067500 C 05/19/17 67.5 2.10 2.20
AIG 170519C00070000 C 05/19/17 70.0 1.31 1.40
AIG 170519C00072500 C 05/19/17 72.5 0.82 0.87
AIG 170519C00075000 C 05/19/17 75.0 0.46 0.53
AIG 170519C00080000 C 05/19/17 80.0 0.14 0.21
AIG 170519P00030000 P 05/19/17 30.0 0.06 0.13
AIG 170519P00035000 P 05/19/17 35.0 0.13 0.16
AIG 170519P00040000 P 05/19/17 40.0 0.22 0.29
AIG 170519P00045000 P 05/19/17 45.0 0.42 0.50
AIG 170519P00050000 P 05/19/17 50.0 0.73 0.78
AIG 170519P00052500 P 05/19/17 52.5 1.00 1.10
AIG 170519P00055000 P 05/19/17 55.0 1.38 1.45
AIG 170519P00057500 P 05/19/17 57.5 1.92 1.98
AIG 170519P00060000 P 05/19/17 60.0 2.61 2.70
AIG 170519P00062500 P 05/19/17 62.5 3.55 3.65
AIG 170519P00065000 P 05/19/17 65.0 4.75 4.90
AIG 170519P00067500 P 05/19/17 67.5 6.20 6.35
AIG 170519P00070000 P 05/19/17 70.0 7.95 8.10
AIG 170519P00072500 P 05/19/17 72.5 9.45 10.45
AIG 170519P00075000 P 05/19/17 75.0 11.55 12.35
AIG 170519P00080000 P 05/19/17 80.0 16.10 17.35
AIG 170616C00025000 C 06/16/17 25.0 37.55 40.20
AIG 170616C00030000 C 06/16/17 30.0 31.85 36.10
AIG 170616C00035000 C 06/16/17 35.0 26.85 31.15
AIG 170616C00040000 C 06/16/17 40.0 23.60 24.30
AIG 170616C00045000 C 06/16/17 45.0 18.65 19.70
AIG 170616C00050000 C 06/16/17 50.0 14.10 15.05
AIG 170616C00052500 C 06/16/17 52.5 11.90 12.85
AIG 170616C00055000 C 06/16/17 55.0 9.75 10.60
AIG 170616C00057500 C 06/16/17 57.5 7.80 8.50
AIG 170616C00060000 C 06/16/17 60.0 6.20 6.35
AIG 170616C00062500 C 06/16/17 62.5 4.65 4.80
AIG 170616C00065000 C 06/16/17 65.0 3.35 3.50
AIG 170616C00067500 C 06/16/17 67.5 2.30 2.45
AIG 170616C00070000 C 06/16/17 70.0 1.44 1.65
AIG 170616C00072500 C 06/16/17 72.5 0.98 1.07
AIG 170616C00075000 C 06/16/17 75.0 0.58 0.67
AIG 170616C00080000 C 06/16/17 80.0 0.19 0.29
AIG 170616P00025000 P 06/16/17 25.0 0.04 0.11
AIG 170616P00030000 P 06/16/17 30.0 0.10 0.16
AIG 170616P00035000 P 06/16/17 35.0 0.19 0.24
AIG 170616P00040000 P 06/16/17 40.0 0.32 0.39
AIG 170616P00045000 P 06/16/17 45.0 0.53 0.64
AIG 170616P00050000 P 06/16/17 50.0 0.95 1.02
AIG 170616P00052500 P 06/16/17 52.5 1.27 1.34
AIG 170616P00055000 P 06/16/17 55.0 1.65 1.78
AIG 170616P00057500 P 06/16/17 57.5 2.23 2.37
AIG 170616P00060000 P 06/16/17 60.0 3.00 3.15
AIG 170616P00062500 P 06/16/17 62.5 4.00 4.15
AIG 170616P00065000 P 06/16/17 65.0 5.20 5.35
AIG 170616P00067500 P 06/16/17 67.5 6.65 6.85
AIG 170616P00070000 P 06/16/17 70.0 8.35 8.55
AIG 170616P00072500 P 06/16/17 72.5 10.05 10.50
AIG 170616P00075000 P 06/16/17 75.0 11.75 12.75
AIG 170616P00080000 P 06/16/17 80.0 16.45 17.25
AIG 180119C00015000 C 01/19/18 15.0 46.50 51.20
AIG 180119C00018000 C 01/19/18 18.0 43.50 48.50
AIG 180119C00020000 C 01/19/18 20.0 41.55 46.20
AIG 180119C00023000 C 01/19/18 23.0 38.50 43.50
AIG 180119C00025000 C 01/19/18 25.0 36.70 41.20
AIG 180119C00030000 C 01/19/18 30.0 32.45 35.25
AIG 180119C00035000 C 01/19/18 35.0 27.95 29.85
AIG 180119C00040000 C 01/19/18 40.0 23.55 25.15
AIG 180119C00045000 C 01/19/18 45.0 18.90 19.65
AIG 180119C00050000 C 01/19/18 50.0 14.70 16.40
AIG 180119C00052500 C 01/19/18 52.5 12.90 14.50
AIG 180119C00055000 C 01/19/18 55.0 11.40 12.65
AIG 180119C00057500 C 01/19/18 57.5 9.20 10.85
AIG 180119C00060000 C 01/19/18 60.0 8.25 8.50
AIG 180119C00062500 C 01/19/18 62.5 6.85 7.05
AIG 180119C00065000 C 01/19/18 65.0 5.70 5.80
AIG 180119C00067500 C 01/19/18 67.5 4.55 4.70
AIG 180119C00070000 C 01/19/18 70.0 3.60 3.80
AIG 180119C00072500 C 01/19/18 72.5 2.85 2.97
AIG 180119C00075000 C 01/19/18 75.0 2.21 2.32
AIG 180119C00080000 C 01/19/18 80.0 1.23 1.37
AIG 180119C00085000 C 01/19/18 85.0 0.71 0.81
AIG 180119C00090000 C 01/19/18 90.0 0.39 0.47
AIG 180119C00095000 C 01/19/18 95.0 0.22 0.29
AIG 180119C00100000 C 01/19/18 100.0 0.12 0.17
AIG 180119P00015000 P 01/19/18 15.0 0.06 0.12
AIG 180119P00018000 P 01/19/18 18.0 0.11 0.17
AIG 180119P00020000 P 01/19/18 20.0 0.16 0.21
AIG 180119P00023000 P 01/19/18 23.0 0.23 0.28
AIG 180119P00025000 P 01/19/18 25.0 0.29 0.34
AIG 180119P00030000 P 01/19/18 30.0 0.48 0.53
AIG 180119P00035000 P 01/19/18 35.0 0.73 0.80
AIG 180119P00040000 P 01/19/18 40.0 1.10 1.21
AIG 180119P00045000 P 01/19/18 45.0 1.71 1.75
AIG 180119P00050000 P 01/19/18 50.0 2.50 2.61
AIG 180119P00052500 P 01/19/18 52.5 3.10 3.15
AIG 180119P00055000 P 01/19/18 55.0 3.75 3.85
AIG 180119P00057500 P 01/19/18 57.5 4.50 4.65
AIG 180119P00060000 P 01/19/18 60.0 5.45 5.55
AIG 180119P00062500 P 01/19/18 62.5 6.50 6.65
AIG 180119P00065000 P 01/19/18 65.0 7.75 7.90
AIG 180119P00067500 P 01/19/18 67.5 9.10 9.30
AIG 180119P00070000 P 01/19/18 70.0 10.65 10.85
AIG 180119P00072500 P 01/19/18 72.5 12.35 12.55
AIG 180119P00075000 P 01/19/18 75.0 14.20 14.40
AIG 180119P00080000 P 01/19/18 80.0 17.05 18.85
AIG 180119P00085000 P 01/19/18 85.0 21.55 23.35
AIG 180119P00090000 P 01/19/18 90.0 26.25 27.95
AIG 180119P00095000 P 01/19/18 95.0 30.70 33.70
AIG 180119P00100000 P 01/19/18 100.0 35.75 37.65
AIG 190118C00020000 C 01/18/19 20.0 41.50 46.20
AIG 190118C00025000 C 01/18/19 25.0 36.50 41.20
AIG 190118C00030000 C 01/18/19 30.0 31.50 36.20
AIG 190118C00035000 C 01/18/19 35.0 27.15 31.50
AIG 190118C00040000 C 01/18/19 40.0 23.70 25.75
AIG 190118C00045000 C 01/18/19 45.0 19.80 20.25
AIG 190118C00050000 C 01/18/19 50.0 15.20 17.90
AIG 190118C00052500 C 01/18/19 52.5 13.50 16.25
AIG 190118C00055000 C 01/18/19 55.0 11.85 14.80
AIG 190118C00057500 C 01/18/19 57.5 10.45 13.30
AIG 190118C00060000 C 01/18/19 60.0 9.50 11.40
AIG 190118C00062500 C 01/18/19 62.5 8.45 9.45
AIG 190118C00065000 C 01/18/19 65.0 7.25 8.25
AIG 190118C00067500 C 01/18/19 67.5 6.20 6.90
AIG 190118C00070000 C 01/18/19 70.0 5.30 6.00
AIG 190118C00072500 C 01/18/19 72.5 4.45 5.40
AIG 190118C00075000 C 01/18/19 75.0 3.75 4.35
AIG 190118C00080000 C 01/18/19 80.0 2.28 3.30
AIG 190118C00085000 C 01/18/19 85.0 1.70 2.38
AIG 190118C00090000 C 01/18/19 90.0 0.98 1.68
AIG 190118C00095000 C 01/18/19 95.0 0.46 1.39
AIG 190118C00100000 C 01/18/19 100.0 0.43 1.05
AIG 190118P00020000 P 01/18/19 20.0 0.25 0.45
AIG 190118P00025000 P 01/18/19 25.0 0.50 1.27
AIG 190118P00030000 P 01/18/19 30.0 0.86 1.40
AIG 190118P00035000 P 01/18/19 35.0 1.29 1.54
AIG 190118P00040000 P 01/18/19 40.0 1.92 2.57
AIG 190118P00045000 P 01/18/19 45.0 2.95 3.25
AIG 190118P00050000 P 01/18/19 50.0 4.05 4.90
AIG 190118P00052500 P 01/18/19 52.5 4.80 5.65
AIG 190118P00055000 P 01/18/19 55.0 5.65 6.25
AIG 190118P00057500 P 01/18/19 57.5 6.45 7.10
AIG 190118P00060000 P 01/18/19 60.0 7.55 8.30
AIG 190118P00062500 P 01/18/19 62.5 8.70 9.50
AIG 190118P00065000 P 01/18/19 65.0 9.35 11.15
AIG 190118P00067500 P 01/18/19 67.5 10.30 12.95
AIG 190118P00070000 P 01/18/19 70.0 11.70 14.45
AIG 190118P00072500 P 01/18/19 72.5 13.20 16.15
AIG 190118P00075000 P 01/18/19 75.0 14.90 17.80
AIG 190118P00080000 P 01/18/19 80.0 18.45 21.50
AIG 190118P00085000 P 01/18/19 85.0 22.20 25.55
AIG 190118P00090000 P 01/18/19 90.0 26.55 29.70
AIG 190118P00095000 P 01/18/19 95.0 31.05 34.10
AIG 190118P00100000 P 01/18/19 100.0 35.85 38.50

OPRA data is delayed 15 minutes.