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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-08-11)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AIG 170929C00050000 C 09/29/17 50.0 10.40 11.00
AIG 170929C00051500 C 09/29/17 51.5 7.85 11.60
AIG 170929C00052000 C 09/29/17 52.0 8.30 10.00
AIG 170929C00052500 C 09/29/17 52.5 7.45 10.60
AIG 170929C00053000 C 09/29/17 53.0 6.35 9.20
AIG 170929C00053500 C 09/29/17 53.5 5.70 9.45
AIG 170929C00054000 C 09/29/17 54.0 6.65 8.55
AIG 170929C00054500 C 09/29/17 54.5 6.10 8.60
AIG 170929C00055000 C 09/29/17 55.0 4.55 8.05
AIG 170929C00055500 C 09/29/17 55.5 4.45 5.85
AIG 170929C00056000 C 09/29/17 56.0 4.65 4.85
AIG 170929C00056500 C 09/29/17 56.5 2.44 5.20
AIG 170929C00057000 C 09/29/17 57.0 2.40 4.30
AIG 170929C00057500 C 09/29/17 57.5 2.65 3.35
AIG 170929C00058000 C 09/29/17 58.0 2.67 2.85
AIG 170929C00058500 C 09/29/17 58.5 2.17 2.36
AIG 170929C00059000 C 09/29/17 59.0 1.61 1.88
AIG 170929C00059500 C 09/29/17 59.5 1.26 1.51
AIG 170929C00060000 C 09/29/17 60.0 0.88 1.06
AIG 170929C00060500 C 09/29/17 60.5 0.51 0.67
AIG 170929C00061000 C 09/29/17 61.0 0.31 0.46
AIG 170929C00061500 C 09/29/17 61.5 0.15 0.25
AIG 170929C00062000 C 09/29/17 62.0 0.06 0.11
AIG 170929C00062500 C 09/29/17 62.5 0.01 0.12
AIG 170929C00063000 C 09/29/17 63.0 0.01 0.04
AIG 170929C00063500 C 09/29/17 63.5 0.00 0.04
AIG 170929C00064000 C 09/29/17 64.0 0.00 0.03
AIG 170929C00064500 C 09/29/17 64.5 0.00 0.03
AIG 170929C00065000 C 09/29/17 65.0 0.00 0.03
AIG 170929C00065500 C 09/29/17 65.5 0.00 0.99
AIG 170929C00066000 C 09/29/17 66.0 0.00 1.29
AIG 170929C00066500 C 09/29/17 66.5 0.00 1.67
AIG 170929C00067000 C 09/29/17 67.0 0.00 1.63
AIG 170929C00067500 C 09/29/17 67.5 0.00 0.08
AIG 170929C00068000 C 09/29/17 68.0 0.00 1.65
AIG 170929C00068500 C 09/29/17 68.5 0.00 0.24
AIG 170929C00069000 C 09/29/17 69.0 0.00 0.23
AIG 170929C00070000 C 09/29/17 70.0 0.00 0.02
AIG 170929C00071000 C 09/29/17 71.0 0.00 0.03
AIG 170929P00050000 P 09/29/17 50.0 0.00 0.19
AIG 170929P00051500 P 09/29/17 51.5 0.00 0.03
AIG 170929P00052000 P 09/29/17 52.0 0.00 1.67
AIG 170929P00052500 P 09/29/17 52.5 0.00 0.03
AIG 170929P00053000 P 09/29/17 53.0 0.00 0.15
AIG 170929P00053500 P 09/29/17 53.5 0.00 1.83
AIG 170929P00054000 P 09/29/17 54.0 0.00 0.03
AIG 170929P00054500 P 09/29/17 54.5 0.00 0.02
AIG 170929P00055000 P 09/29/17 55.0 0.00 0.02
AIG 170929P00055500 P 09/29/17 55.5 0.00 1.98
AIG 170929P00056000 P 09/29/17 56.0 0.00 0.04
AIG 170929P00056500 P 09/29/17 56.5 0.00 0.03
AIG 170929P00057000 P 09/29/17 57.0 0.01 0.06
AIG 170929P00057500 P 09/29/17 57.5 0.00 0.06
AIG 170929P00058000 P 09/29/17 58.0 0.00 0.10
AIG 170929P00058500 P 09/29/17 58.5 0.04 0.05
AIG 170929P00059000 P 09/29/17 59.0 0.07 0.11
AIG 170929P00059500 P 09/29/17 59.5 0.12 0.16
AIG 170929P00060000 P 09/29/17 60.0 0.17 0.27
AIG 170929P00060500 P 09/29/17 60.5 0.31 0.44
AIG 170929P00061000 P 09/29/17 61.0 0.49 0.68
AIG 170929P00061500 P 09/29/17 61.5 0.91 1.02
AIG 170929P00062000 P 09/29/17 62.0 1.29 1.42
AIG 170929P00062500 P 09/29/17 62.5 1.75 1.94
AIG 170929P00063000 P 09/29/17 63.0 2.18 2.37
AIG 170929P00063500 P 09/29/17 63.5 2.69 3.55
AIG 170929P00064000 P 09/29/17 64.0 3.20 3.45
AIG 170929P00064500 P 09/29/17 64.5 3.60 5.25
AIG 170929P00065000 P 09/29/17 65.0 4.15 6.80
AIG 170929P00065500 P 09/29/17 65.5 4.55 7.20
AIG 170929P00066000 P 09/29/17 66.0 5.15 5.75
AIG 170929P00066500 P 09/29/17 66.5 5.60 8.20
AIG 170929P00067000 P 09/29/17 67.0 5.20 8.65
AIG 170929P00067500 P 09/29/17 67.5 6.60 9.20
AIG 170929P00068000 P 09/29/17 68.0 7.15 9.80
AIG 170929P00068500 P 09/29/17 68.5 7.60 10.20
AIG 170929P00069000 P 09/29/17 69.0 7.95 10.80
AIG 170929P00070000 P 09/29/17 70.0 8.95 11.80
AIG 170929P00071000 P 09/29/17 71.0 10.15 10.70
AIG 171006C00050000 C 10/06/17 50.0 10.65 11.15
AIG 171006C00053000 C 10/06/17 53.0 6.85 8.85
AIG 171006C00054000 C 10/06/17 54.0 6.65 6.90
AIG 171006C00055000 C 10/06/17 55.0 4.35 6.70
AIG 171006C00056000 C 10/06/17 56.0 3.50 5.65
AIG 171006C00057000 C 10/06/17 57.0 3.50 4.95
AIG 171006C00058000 C 10/06/17 58.0 2.75 2.94
AIG 171006C00059000 C 10/06/17 59.0 1.87 2.05
AIG 171006C00060000 C 10/06/17 60.0 1.02 1.25
AIG 171006C00061000 C 10/06/17 61.0 0.47 0.65
AIG 171006C00062000 C 10/06/17 62.0 0.13 0.31
AIG 171006C00063000 C 10/06/17 63.0 0.03 0.25
AIG 171006C00064000 C 10/06/17 64.0 0.01 0.09
AIG 171006C00065000 C 10/06/17 65.0 0.00 0.59
AIG 171006C00066000 C 10/06/17 66.0 0.00 0.04
AIG 171006C00067000 C 10/06/17 67.0 0.00 0.72
AIG 171006C00068000 C 10/06/17 68.0 0.00 0.17
AIG 171006P00050000 P 10/06/17 50.0 0.00 0.25
AIG 171006P00053000 P 10/06/17 53.0 0.00 1.62
AIG 171006P00054000 P 10/06/17 54.0 0.00 0.03
AIG 171006P00055000 P 10/06/17 55.0 0.00 0.06
AIG 171006P00056000 P 10/06/17 56.0 0.01 0.07
AIG 171006P00057000 P 10/06/17 57.0 0.03 0.15
AIG 171006P00058000 P 10/06/17 58.0 0.08 0.13
AIG 171006P00059000 P 10/06/17 59.0 0.15 0.23
AIG 171006P00060000 P 10/06/17 60.0 0.35 0.49
AIG 171006P00061000 P 10/06/17 61.0 0.75 0.89
AIG 171006P00062000 P 10/06/17 62.0 1.37 1.60
AIG 171006P00063000 P 10/06/17 63.0 2.23 2.43
AIG 171006P00064000 P 10/06/17 64.0 1.47 4.90
AIG 171006P00065000 P 10/06/17 65.0 4.15 5.90
AIG 171006P00066000 P 10/06/17 66.0 5.05 6.95
AIG 171006P00067000 P 10/06/17 67.0 6.05 8.80
AIG 171006P00068000 P 10/06/17 68.0 7.00 9.80
AIG 171013C00050000 C 10/13/17 50.0 10.65 11.00
AIG 171013C00053000 C 10/13/17 53.0 7.65 8.70
AIG 171013C00054000 C 10/13/17 54.0 6.45 7.25
AIG 171013C00055000 C 10/13/17 55.0 5.55 6.10
AIG 171013C00056000 C 10/13/17 56.0 2.87 6.10
AIG 171013C00057000 C 10/13/17 57.0 3.75 4.10
AIG 171013C00058000 C 10/13/17 58.0 2.84 3.10
AIG 171013C00059000 C 10/13/17 59.0 2.00 2.20
AIG 171013C00060000 C 10/13/17 60.0 1.23 1.43
AIG 171013C00061000 C 10/13/17 61.0 0.66 0.85
AIG 171013C00062000 C 10/13/17 62.0 0.27 0.44
AIG 171013C00063000 C 10/13/17 63.0 0.14 0.21
AIG 171013C00064000 C 10/13/17 64.0 0.06 0.11
AIG 171013C00065000 C 10/13/17 65.0 0.02 0.14
AIG 171013C00066000 C 10/13/17 66.0 0.00 0.04
AIG 171013C00067000 C 10/13/17 67.0 0.00 0.04
AIG 171013P00050000 P 10/13/17 50.0 0.00 0.04
AIG 171013P00053000 P 10/13/17 53.0 0.00 0.06
AIG 171013P00054000 P 10/13/17 54.0 0.02 0.09
AIG 171013P00055000 P 10/13/17 55.0 0.03 0.10
AIG 171013P00056000 P 10/13/17 56.0 0.06 0.11
AIG 171013P00057000 P 10/13/17 57.0 0.10 0.15
AIG 171013P00058000 P 10/13/17 58.0 0.17 0.22
AIG 171013P00059000 P 10/13/17 59.0 0.27 0.37
AIG 171013P00060000 P 10/13/17 60.0 0.53 0.69
AIG 171013P00061000 P 10/13/17 61.0 0.94 1.08
AIG 171013P00062000 P 10/13/17 62.0 1.53 1.74
AIG 171013P00063000 P 10/13/17 63.0 2.33 2.53
AIG 171013P00064000 P 10/13/17 64.0 3.15 4.95
AIG 171013P00065000 P 10/13/17 65.0 3.40 4.85
AIG 171013P00066000 P 10/13/17 66.0 4.80 5.95
AIG 171013P00067000 P 10/13/17 67.0 6.15 6.40
AIG 171020C00045000 C 10/20/17 45.0 15.50 16.15
AIG 171020C00046000 C 10/20/17 46.0 14.65 16.05
AIG 171020C00047000 C 10/20/17 47.0 13.45 16.20
AIG 171020C00048000 C 10/20/17 48.0 12.30 13.85
AIG 171020C00049000 C 10/20/17 49.0 11.55 12.90
AIG 171020C00050000 C 10/20/17 50.0 10.70 10.95
AIG 171020C00051000 C 10/20/17 51.0 9.55 10.25
AIG 171020C00051500 C 10/20/17 51.5 9.15 9.60
AIG 171020C00052000 C 10/20/17 52.0 8.65 9.15
AIG 171020C00052500 C 10/20/17 52.5 8.10 8.65
AIG 171020C00053000 C 10/20/17 53.0 7.65 8.05
AIG 171020C00053500 C 10/20/17 53.5 7.20 7.65
AIG 171020C00054000 C 10/20/17 54.0 6.65 8.20
AIG 171020C00054500 C 10/20/17 54.5 6.10 6.65
AIG 171020C00055000 C 10/20/17 55.0 5.80 6.05
AIG 171020C00055500 C 10/20/17 55.5 5.30 6.50
AIG 171020C00056000 C 10/20/17 56.0 4.80 5.00
AIG 171020C00056500 C 10/20/17 56.5 4.35 4.70
AIG 171020C00057000 C 10/20/17 57.0 3.85 4.05
AIG 171020C00057500 C 10/20/17 57.5 3.45 3.60
AIG 171020C00058000 C 10/20/17 58.0 3.00 3.10
AIG 171020C00058500 C 10/20/17 58.5 2.56 2.78
AIG 171020C00059000 C 10/20/17 59.0 2.16 2.33
AIG 171020C00059500 C 10/20/17 59.5 1.80 1.90
AIG 171020C00060000 C 10/20/17 60.0 1.45 1.58
AIG 171020C00060500 C 10/20/17 60.5 1.15 1.26
AIG 171020C00061000 C 10/20/17 61.0 0.88 0.95
AIG 171020C00061500 C 10/20/17 61.5 0.66 0.74
AIG 171020C00062000 C 10/20/17 62.0 0.47 0.52
AIG 171020C00062500 C 10/20/17 62.5 0.34 0.40
AIG 171020C00063000 C 10/20/17 63.0 0.23 0.27
AIG 171020C00063500 C 10/20/17 63.5 0.16 0.19
AIG 171020C00064000 C 10/20/17 64.0 0.11 0.16
AIG 171020C00064500 C 10/20/17 64.5 0.07 0.13
AIG 171020C00065000 C 10/20/17 65.0 0.05 0.10
AIG 171020C00065500 C 10/20/17 65.5 0.03 0.07
AIG 171020C00066000 C 10/20/17 66.0 0.02 0.04
AIG 171020C00066500 C 10/20/17 66.5 0.01 0.05
AIG 171020C00067000 C 10/20/17 67.0 0.00 0.05
AIG 171020C00067500 C 10/20/17 67.5 0.00 0.04
AIG 171020C00068000 C 10/20/17 68.0 0.00 0.04
AIG 171020C00068500 C 10/20/17 68.5 0.00 0.04
AIG 171020C00069000 C 10/20/17 69.0 0.00 0.04
AIG 171020C00070000 C 10/20/17 70.0 0.00 0.04
AIG 171020C00071000 C 10/20/17 71.0 0.00 0.03
AIG 171020C00072000 C 10/20/17 72.0 0.00 0.03
AIG 171020C00072500 C 10/20/17 72.5 0.00 0.03
AIG 171020C00075000 C 10/20/17 75.0 0.00 0.02
AIG 171020C00080000 C 10/20/17 80.0 0.00 0.03
AIG 171020P00045000 P 10/20/17 45.0 0.00 0.04
AIG 171020P00046000 P 10/20/17 46.0 0.00 0.03
AIG 171020P00047000 P 10/20/17 47.0 0.00 0.03
AIG 171020P00048000 P 10/20/17 48.0 0.00 0.04
AIG 171020P00049000 P 10/20/17 49.0 0.00 0.04
AIG 171020P00050000 P 10/20/17 50.0 0.01 0.04
AIG 171020P00051000 P 10/20/17 51.0 0.02 0.04
AIG 171020P00051500 P 10/20/17 51.5 0.02 0.04
AIG 171020P00052000 P 10/20/17 52.0 0.03 0.07
AIG 171020P00052500 P 10/20/17 52.5 0.03 0.05
AIG 171020P00053000 P 10/20/17 53.0 0.04 0.06
AIG 171020P00053500 P 10/20/17 53.5 0.05 0.09
AIG 171020P00054000 P 10/20/17 54.0 0.06 0.09
AIG 171020P00054500 P 10/20/17 54.5 0.07 0.11
AIG 171020P00055000 P 10/20/17 55.0 0.09 0.14
AIG 171020P00055500 P 10/20/17 55.5 0.10 0.14
AIG 171020P00056000 P 10/20/17 56.0 0.12 0.16
AIG 171020P00056500 P 10/20/17 56.5 0.15 0.20
AIG 171020P00057000 P 10/20/17 57.0 0.18 0.22
AIG 171020P00057500 P 10/20/17 57.5 0.22 0.25
AIG 171020P00058000 P 10/20/17 58.0 0.25 0.33
AIG 171020P00058500 P 10/20/17 58.5 0.35 0.39
AIG 171020P00059000 P 10/20/17 59.0 0.44 0.48
AIG 171020P00059500 P 10/20/17 59.5 0.56 0.61
AIG 171020P00060000 P 10/20/17 60.0 0.71 0.76
AIG 171020P00060500 P 10/20/17 60.5 0.86 0.95
AIG 171020P00061000 P 10/20/17 61.0 1.08 1.18
AIG 171020P00061500 P 10/20/17 61.5 1.38 1.46
AIG 171020P00062000 P 10/20/17 62.0 1.65 1.78
AIG 171020P00062500 P 10/20/17 62.5 2.01 2.14
AIG 171020P00063000 P 10/20/17 63.0 2.43 2.56
AIG 171020P00063500 P 10/20/17 63.5 2.82 2.98
AIG 171020P00064000 P 10/20/17 64.0 3.25 3.45
AIG 171020P00064500 P 10/20/17 64.5 3.75 3.95
AIG 171020P00065000 P 10/20/17 65.0 4.20 4.45
AIG 171020P00065500 P 10/20/17 65.5 4.75 4.95
AIG 171020P00066000 P 10/20/17 66.0 5.20 5.60
AIG 171020P00066500 P 10/20/17 66.5 5.75 5.90
AIG 171020P00067000 P 10/20/17 67.0 6.20 6.70
AIG 171020P00067500 P 10/20/17 67.5 6.75 6.90
AIG 171020P00068000 P 10/20/17 68.0 7.20 9.15
AIG 171020P00068500 P 10/20/17 68.5 7.65 9.75
AIG 171020P00069000 P 10/20/17 69.0 8.20 9.45
AIG 171020P00070000 P 10/20/17 70.0 8.70 11.75
AIG 171020P00071000 P 10/20/17 71.0 10.15 12.00
AIG 171020P00072000 P 10/20/17 72.0 11.15 13.25
AIG 171020P00072500 P 10/20/17 72.5 11.60 13.50
AIG 171020P00075000 P 10/20/17 75.0 14.15 16.00
AIG 171020P00080000 P 10/20/17 80.0 19.00 19.55
AIG 171027C00045000 C 10/27/17 45.0 15.55 16.15
AIG 171027C00050000 C 10/27/17 50.0 10.65 11.80
AIG 171027C00053000 C 10/27/17 53.0 7.35 9.25
AIG 171027C00054000 C 10/27/17 54.0 6.55 7.60
AIG 171027C00055000 C 10/27/17 55.0 5.65 6.25
AIG 171027C00056000 C 10/27/17 56.0 4.75 5.35
AIG 171027C00057000 C 10/27/17 57.0 3.45 4.90
AIG 171027C00058000 C 10/27/17 58.0 3.05 3.50
AIG 171027C00059000 C 10/27/17 59.0 1.87 2.57
AIG 171027C00060000 C 10/27/17 60.0 1.54 1.78
AIG 171027C00061000 C 10/27/17 61.0 0.92 1.20
AIG 171027C00062000 C 10/27/17 62.0 0.58 0.71
AIG 171027C00063000 C 10/27/17 63.0 0.30 0.62
AIG 171027C00064000 C 10/27/17 64.0 0.10 0.29
AIG 171027C00065000 C 10/27/17 65.0 0.04 0.14
AIG 171027C00066000 C 10/27/17 66.0 0.00 0.09
AIG 171027C00067000 C 10/27/17 67.0 0.00 0.06
AIG 171027P00045000 P 10/27/17 45.0 0.00 0.04
AIG 171027P00050000 P 10/27/17 50.0 0.01 0.08
AIG 171027P00053000 P 10/27/17 53.0 0.05 0.13
AIG 171027P00054000 P 10/27/17 54.0 0.03 0.28
AIG 171027P00055000 P 10/27/17 55.0 0.07 0.31
AIG 171027P00056000 P 10/27/17 56.0 0.09 0.24
AIG 171027P00057000 P 10/27/17 57.0 0.21 0.31
AIG 171027P00058000 P 10/27/17 58.0 0.27 0.51
AIG 171027P00059000 P 10/27/17 59.0 0.38 0.63
AIG 171027P00060000 P 10/27/17 60.0 0.66 0.93
AIG 171027P00061000 P 10/27/17 61.0 1.16 1.39
AIG 171027P00062000 P 10/27/17 62.0 1.69 2.06
AIG 171027P00063000 P 10/27/17 63.0 2.18 2.75
AIG 171027P00064000 P 10/27/17 64.0 3.15 3.70
AIG 171027P00065000 P 10/27/17 65.0 4.15 4.60
AIG 171027P00066000 P 10/27/17 66.0 5.15 6.65
AIG 171027P00067000 P 10/27/17 67.0 6.10 6.45
AIG 171103C00053000 C 11/03/17 53.0 7.20 9.50
AIG 171103C00054000 C 11/03/17 54.0 6.80 8.45
AIG 171103C00055000 C 11/03/17 55.0 5.70 6.35
AIG 171103C00056000 C 11/03/17 56.0 5.05 5.40
AIG 171103C00057000 C 11/03/17 57.0 4.10 4.60
AIG 171103C00058000 C 11/03/17 58.0 3.35 4.55
AIG 171103C00059000 C 11/03/17 59.0 2.54 2.86
AIG 171103C00060000 C 11/03/17 60.0 1.91 2.13
AIG 171103C00061000 C 11/03/17 61.0 1.31 1.80
AIG 171103C00062000 C 11/03/17 62.0 0.85 1.28
AIG 171103C00063000 C 11/03/17 63.0 0.58 0.79
AIG 171103C00064000 C 11/03/17 64.0 0.33 0.51
AIG 171103C00065000 C 11/03/17 65.0 0.17 0.30
AIG 171103C00066000 C 11/03/17 66.0 0.11 0.25
AIG 171103C00067000 C 11/03/17 67.0 0.07 0.14
AIG 171103P00053000 P 11/03/17 53.0 0.10 0.22
AIG 171103P00054000 P 11/03/17 54.0 0.15 0.41
AIG 171103P00055000 P 11/03/17 55.0 0.23 0.32
AIG 171103P00056000 P 11/03/17 56.0 0.28 0.44
AIG 171103P00057000 P 11/03/17 57.0 0.41 0.54
AIG 171103P00058000 P 11/03/17 58.0 0.55 0.73
AIG 171103P00059000 P 11/03/17 59.0 0.78 1.21
AIG 171103P00060000 P 11/03/17 60.0 1.06 1.31
AIG 171103P00061000 P 11/03/17 61.0 1.52 2.01
AIG 171103P00062000 P 11/03/17 62.0 2.01 2.49
AIG 171103P00063000 P 11/03/17 63.0 2.67 3.20
AIG 171103P00064000 P 11/03/17 64.0 2.73 4.75
AIG 171103P00065000 P 11/03/17 65.0 3.80 5.30
AIG 171103P00066000 P 11/03/17 66.0 5.10 6.95
AIG 171103P00067000 P 11/03/17 67.0 5.85 6.70
AIG 171117C00040000 C 11/17/17 40.0 20.50 21.20
AIG 171117C00045000 C 11/17/17 45.0 15.60 16.40
AIG 171117C00050000 C 11/17/17 50.0 10.65 11.25
AIG 171117C00052500 C 11/17/17 52.5 8.40 8.65
AIG 171117C00055000 C 11/17/17 55.0 6.05 6.25
AIG 171117C00057500 C 11/17/17 57.5 3.90 4.10
AIG 171117C00060000 C 11/17/17 60.0 2.16 2.25
AIG 171117C00062500 C 11/17/17 62.5 0.94 0.99
AIG 171117C00065000 C 11/17/17 65.0 0.32 0.36
AIG 171117C00067500 C 11/17/17 67.5 0.09 0.12
AIG 171117C00070000 C 11/17/17 70.0 0.02 0.07
AIG 171117C00072500 C 11/17/17 72.5 0.00 0.04
AIG 171117C00075000 C 11/17/17 75.0 0.00 0.03
AIG 171117C00080000 C 11/17/17 80.0 0.00 0.03
AIG 171117P00040000 P 11/17/17 40.0 0.00 0.04
AIG 171117P00045000 P 11/17/17 45.0 0.03 0.06
AIG 171117P00050000 P 11/17/17 50.0 0.10 0.13
AIG 171117P00052500 P 11/17/17 52.5 0.17 0.21
AIG 171117P00055000 P 11/17/17 55.0 0.32 0.36
AIG 171117P00057500 P 11/17/17 57.5 0.65 0.70
AIG 171117P00060000 P 11/17/17 60.0 1.35 1.43
AIG 171117P00062500 P 11/17/17 62.5 2.60 2.71
AIG 171117P00065000 P 11/17/17 65.0 4.45 4.65
AIG 171117P00067500 P 11/17/17 67.5 6.70 7.00
AIG 171117P00070000 P 11/17/17 70.0 9.05 9.65
AIG 171117P00072500 P 11/17/17 72.5 11.15 14.15
AIG 171117P00075000 P 11/17/17 75.0 13.30 16.80
AIG 171117P00080000 P 11/17/17 80.0 19.05 19.55
AIG 171215C00050000 C 12/15/17 50.0 10.90 11.15
AIG 171215C00052500 C 12/15/17 52.5 8.50 8.75
AIG 171215C00055000 C 12/15/17 55.0 6.20 6.45
AIG 171215C00057500 C 12/15/17 57.5 4.15 4.55
AIG 171215C00060000 C 12/15/17 60.0 2.41 2.55
AIG 171215C00062500 C 12/15/17 62.5 1.19 1.27
AIG 171215C00065000 C 12/15/17 65.0 0.49 0.55
AIG 171215C00067500 C 12/15/17 67.5 0.19 0.25
AIG 171215C00070000 C 12/15/17 70.0 0.06 0.11
AIG 171215P00050000 P 12/15/17 50.0 0.19 0.22
AIG 171215P00052500 P 12/15/17 52.5 0.31 0.35
AIG 171215P00055000 P 12/15/17 55.0 0.54 0.58
AIG 171215P00057500 P 12/15/17 57.5 0.97 1.06
AIG 171215P00060000 P 12/15/17 60.0 1.77 1.87
AIG 171215P00062500 P 12/15/17 62.5 3.05 3.20
AIG 171215P00065000 P 12/15/17 65.0 4.85 5.05
AIG 171215P00067500 P 12/15/17 67.5 7.00 7.40
AIG 171215P00070000 P 12/15/17 70.0 9.40 9.75
AIG 180119C00015000 C 01/19/18 15.0 44.40 48.20
AIG 180119C00018000 C 01/19/18 18.0 40.70 45.20
AIG 180119C00020000 C 01/19/18 20.0 39.40 43.20
AIG 180119C00023000 C 01/19/18 23.0 36.00 40.20
AIG 180119C00025000 C 01/19/18 25.0 34.55 38.20
AIG 180119C00030000 C 01/19/18 30.0 30.05 31.55
AIG 180119C00035000 C 01/19/18 35.0 25.55 26.05
AIG 180119C00040000 C 01/19/18 40.0 20.60 21.25
AIG 180119C00045000 C 01/19/18 45.0 15.70 16.00
AIG 180119C00050000 C 01/19/18 50.0 10.95 11.20
AIG 180119C00052500 C 01/19/18 52.5 8.65 8.85
AIG 180119C00055000 C 01/19/18 55.0 6.35 6.60
AIG 180119C00057500 C 01/19/18 57.5 4.40 4.55
AIG 180119C00060000 C 01/19/18 60.0 2.73 2.88
AIG 180119C00062500 C 01/19/18 62.5 1.49 1.63
AIG 180119C00065000 C 01/19/18 65.0 0.72 0.80
AIG 180119C00067500 C 01/19/18 67.5 0.31 0.38
AIG 180119C00070000 C 01/19/18 70.0 0.14 0.19
AIG 180119C00072500 C 01/19/18 72.5 0.06 0.09
AIG 180119C00075000 C 01/19/18 75.0 0.03 0.07
AIG 180119C00080000 C 01/19/18 80.0 0.00 0.03
AIG 180119C00085000 C 01/19/18 85.0 0.00 0.03
AIG 180119C00090000 C 01/19/18 90.0 0.00 0.03
AIG 180119C00095000 C 01/19/18 95.0 0.00 0.03
AIG 180119C00100000 C 01/19/18 100.0 0.00 0.03
AIG 180119P00015000 P 01/19/18 15.0 0.00 0.03
AIG 180119P00018000 P 01/19/18 18.0 0.00 0.04
AIG 180119P00020000 P 01/19/18 20.0 0.00 0.04
AIG 180119P00023000 P 01/19/18 23.0 0.00 0.04
AIG 180119P00025000 P 01/19/18 25.0 0.00 0.05
AIG 180119P00030000 P 01/19/18 30.0 0.00 0.06
AIG 180119P00035000 P 01/19/18 35.0 0.04 0.09
AIG 180119P00040000 P 01/19/18 40.0 0.10 0.13
AIG 180119P00045000 P 01/19/18 45.0 0.17 0.22
AIG 180119P00050000 P 01/19/18 50.0 0.35 0.38
AIG 180119P00052500 P 01/19/18 52.5 0.47 0.56
AIG 180119P00055000 P 01/19/18 55.0 0.79 0.84
AIG 180119P00057500 P 01/19/18 57.5 1.25 1.33
AIG 180119P00060000 P 01/19/18 60.0 2.15 2.21
AIG 180119P00062500 P 01/19/18 62.5 3.40 3.50
AIG 180119P00065000 P 01/19/18 65.0 5.05 5.25
AIG 180119P00067500 P 01/19/18 67.5 7.15 7.35
AIG 180119P00070000 P 01/19/18 70.0 9.40 9.80
AIG 180119P00072500 P 01/19/18 72.5 11.65 12.30
AIG 180119P00075000 P 01/19/18 75.0 14.25 14.60
AIG 180119P00080000 P 01/19/18 80.0 19.15 19.65
AIG 180119P00085000 P 01/19/18 85.0 23.95 25.00
AIG 180119P00090000 P 01/19/18 90.0 28.45 30.45
AIG 180119P00095000 P 01/19/18 95.0 33.55 35.30
AIG 180119P00100000 P 01/19/18 100.0 38.50 40.25
AIG 180216C00035000 C 02/16/18 35.0 25.65 26.25
AIG 180216C00040000 C 02/16/18 40.0 20.45 22.40
AIG 180216C00045000 C 02/16/18 45.0 15.65 16.30
AIG 180216C00050000 C 02/16/18 50.0 11.05 11.25
AIG 180216C00052500 C 02/16/18 52.5 8.75 9.00
AIG 180216C00055000 C 02/16/18 55.0 6.60 6.90
AIG 180216C00057500 C 02/16/18 57.5 4.50 4.95
AIG 180216C00060000 C 02/16/18 60.0 3.10 3.35
AIG 180216C00062500 C 02/16/18 62.5 1.88 2.01
AIG 180216C00065000 C 02/16/18 65.0 1.03 1.14
AIG 180216C00067500 C 02/16/18 67.5 0.54 0.61
AIG 180216C00070000 C 02/16/18 70.0 0.25 0.35
AIG 180216C00072500 C 02/16/18 72.5 0.12 0.19
AIG 180216C00075000 C 02/16/18 75.0 0.03 0.12
AIG 180216C00080000 C 02/16/18 80.0 0.00 0.06
AIG 180216C00085000 C 02/16/18 85.0 0.00 0.04
AIG 180216P00035000 P 02/16/18 35.0 0.05 0.10
AIG 180216P00040000 P 02/16/18 40.0 0.11 0.15
AIG 180216P00045000 P 02/16/18 45.0 0.21 0.25
AIG 180216P00050000 P 02/16/18 50.0 0.43 0.48
AIG 180216P00052500 P 02/16/18 52.5 0.65 0.75
AIG 180216P00055000 P 02/16/18 55.0 1.02 1.13
AIG 180216P00057500 P 02/16/18 57.5 1.56 1.71
AIG 180216P00060000 P 02/16/18 60.0 2.45 2.61
AIG 180216P00062500 P 02/16/18 62.5 3.70 3.85
AIG 180216P00065000 P 02/16/18 65.0 5.35 5.55
AIG 180216P00067500 P 02/16/18 67.5 7.30 7.55
AIG 180216P00070000 P 02/16/18 70.0 9.45 9.80
AIG 180216P00072500 P 02/16/18 72.5 11.80 12.20
AIG 180216P00075000 P 02/16/18 75.0 14.35 14.70
AIG 180216P00080000 P 02/16/18 80.0 19.00 19.80
AIG 180216P00085000 P 02/16/18 85.0 23.55 25.35
AIG 180518C00040000 C 05/18/18 40.0 19.55 22.40
AIG 180518C00045000 C 05/18/18 45.0 14.55 17.45
AIG 180518C00050000 C 05/18/18 50.0 11.30 11.55
AIG 180518C00052500 C 05/18/18 52.5 9.15 9.45
AIG 180518C00055000 C 05/18/18 55.0 7.15 7.50
AIG 180518C00057500 C 05/18/18 57.5 5.35 5.70
AIG 180518C00060000 C 05/18/18 60.0 3.90 4.15
AIG 180518C00062500 C 05/18/18 62.5 2.67 2.89
AIG 180518C00065000 C 05/18/18 65.0 1.76 1.94
AIG 180518C00067500 C 05/18/18 67.5 1.07 1.26
AIG 180518C00070000 C 05/18/18 70.0 0.63 0.79
AIG 180518C00075000 C 05/18/18 75.0 0.21 0.31
AIG 180518C00080000 C 05/18/18 80.0 0.07 0.14
AIG 180518P00040000 P 05/18/18 40.0 0.24 0.32
AIG 180518P00045000 P 05/18/18 45.0 0.44 0.51
AIG 180518P00050000 P 05/18/18 50.0 0.77 0.92
AIG 180518P00052500 P 05/18/18 52.5 1.17 1.30
AIG 180518P00055000 P 05/18/18 55.0 1.65 1.82
AIG 180518P00057500 P 05/18/18 57.5 2.38 2.56
AIG 180518P00060000 P 05/18/18 60.0 3.40 3.55
AIG 180518P00062500 P 05/18/18 62.5 4.60 4.85
AIG 180518P00065000 P 05/18/18 65.0 6.15 6.40
AIG 180518P00067500 P 05/18/18 67.5 8.00 8.25
AIG 180518P00070000 P 05/18/18 70.0 10.00 10.30
AIG 180518P00075000 P 05/18/18 75.0 14.55 14.85
AIG 180518P00080000 P 05/18/18 80.0 17.30 22.00
AIG 180615C00035000 C 06/15/18 35.0 24.60 27.05
AIG 180615C00040000 C 06/15/18 40.0 18.50 23.35
AIG 180615C00045000 C 06/15/18 45.0 15.90 16.40
AIG 180615C00050000 C 06/15/18 50.0 11.35 11.80
AIG 180615C00052500 C 06/15/18 52.5 9.25 9.55
AIG 180615C00055000 C 06/15/18 55.0 7.30 7.60
AIG 180615C00057500 C 06/15/18 57.5 5.55 5.85
AIG 180615C00060000 C 06/15/18 60.0 4.05 4.35
AIG 180615C00062500 C 06/15/18 62.5 2.84 3.10
AIG 180615C00065000 C 06/15/18 65.0 1.89 2.43
AIG 180615C00067500 C 06/15/18 67.5 1.23 1.41
AIG 180615C00070000 C 06/15/18 70.0 0.74 0.92
AIG 180615C00072500 C 06/15/18 72.5 0.46 0.59
AIG 180615C00075000 C 06/15/18 75.0 0.29 0.36
AIG 180615C00080000 C 06/15/18 80.0 0.10 0.19
AIG 180615C00085000 C 06/15/18 85.0 0.03 0.09
AIG 180615P00035000 P 06/15/18 35.0 0.16 0.20
AIG 180615P00040000 P 06/15/18 40.0 0.29 0.33
AIG 180615P00045000 P 06/15/18 45.0 0.52 0.60
AIG 180615P00050000 P 06/15/18 50.0 1.00 1.06
AIG 180615P00052500 P 06/15/18 52.5 1.40 1.48
AIG 180615P00055000 P 06/15/18 55.0 1.96 2.07
AIG 180615P00057500 P 06/15/18 57.5 2.72 2.85
AIG 180615P00060000 P 06/15/18 60.0 3.70 3.90
AIG 180615P00062500 P 06/15/18 62.5 4.95 5.20
AIG 180615P00065000 P 06/15/18 65.0 6.50 6.80
AIG 180615P00067500 P 06/15/18 67.5 8.30 8.60
AIG 180615P00070000 P 06/15/18 70.0 10.30 10.60
AIG 180615P00072500 P 06/15/18 72.5 12.45 12.80
AIG 180615P00075000 P 06/15/18 75.0 14.75 15.10
AIG 180615P00080000 P 06/15/18 80.0 17.20 22.00
AIG 180615P00085000 P 06/15/18 85.0 22.65 26.20
AIG 190118C00020000 C 01/18/19 20.0 38.50 43.20
AIG 190118C00025000 C 01/18/19 25.0 33.50 38.20
AIG 190118C00030000 C 01/18/19 30.0 30.20 31.40
AIG 190118C00035000 C 01/18/19 35.0 25.20 26.50
AIG 190118C00040000 C 01/18/19 40.0 19.95 22.00
AIG 190118C00045000 C 01/18/19 45.0 16.15 16.20
AIG 190118C00050000 C 01/18/19 50.0 12.00 12.55
AIG 190118C00052500 C 01/18/19 52.5 10.10 10.45
AIG 190118C00055000 C 01/18/19 55.0 8.25 8.70
AIG 190118C00057500 C 01/18/19 57.5 6.75 7.15
AIG 190118C00060000 C 01/18/19 60.0 5.35 5.75
AIG 190118C00062500 C 01/18/19 62.5 4.20 4.45
AIG 190118C00065000 C 01/18/19 65.0 3.20 3.50
AIG 190118C00067500 C 01/18/19 67.5 2.41 2.94
AIG 190118C00070000 C 01/18/19 70.0 1.80 1.95
AIG 190118C00072500 C 01/18/19 72.5 1.29 1.52
AIG 190118C00075000 C 01/18/19 75.0 0.93 1.14
AIG 190118C00080000 C 01/18/19 80.0 0.43 0.65
AIG 190118C00085000 C 01/18/19 85.0 0.19 0.38
AIG 190118C00090000 C 01/18/19 90.0 0.05 0.25
AIG 190118C00095000 C 01/18/19 95.0 0.00 0.18
AIG 190118C00100000 C 01/18/19 100.0 0.00 0.15
AIG 190118C00105000 C 01/18/19 105.0 0.00 0.13
AIG 190118P00020000 P 01/18/19 20.0 0.00 0.16
AIG 190118P00025000 P 01/18/19 25.0 0.03 0.22
AIG 190118P00030000 P 01/18/19 30.0 0.10 0.31
AIG 190118P00035000 P 01/18/19 35.0 0.25 0.58
AIG 190118P00040000 P 01/18/19 40.0 0.60 0.77
AIG 190118P00045000 P 01/18/19 45.0 1.08 1.28
AIG 190118P00050000 P 01/18/19 50.0 1.91 2.12
AIG 190118P00052500 P 01/18/19 52.5 2.05 2.73
AIG 190118P00055000 P 01/18/19 55.0 3.25 3.50
AIG 190118P00057500 P 01/18/19 57.5 4.15 4.40
AIG 190118P00060000 P 01/18/19 60.0 5.25 5.50
AIG 190118P00062500 P 01/18/19 62.5 6.55 6.85
AIG 190118P00065000 P 01/18/19 65.0 7.95 8.35
AIG 190118P00067500 P 01/18/19 67.5 9.60 10.05
AIG 190118P00070000 P 01/18/19 70.0 11.45 11.85
AIG 190118P00072500 P 01/18/19 72.5 13.35 13.85
AIG 190118P00075000 P 01/18/19 75.0 15.20 16.05
AIG 190118P00080000 P 01/18/19 80.0 19.50 21.40
AIG 190118P00085000 P 01/18/19 85.0 22.50 26.95
AIG 190118P00090000 P 01/18/19 90.0 27.10 31.80
AIG 190118P00095000 P 01/18/19 95.0 32.00 36.80
AIG 190118P00100000 P 01/18/19 100.0 38.65 40.35
AIG 190118P00105000 P 01/18/19 105.0 41.90 46.50

OPRA data is delayed 15 minutes.