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 (2017-05-12)Premium Content

American International Group Inc (AIG)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AIG 170602C00047000 C 06/02/17 47.0 15.95 17.10
AIG 170602C00048000 C 06/02/17 48.0 15.00 16.15
AIG 170602C00049000 C 06/02/17 49.0 14.00 15.15
AIG 170602C00050000 C 06/02/17 50.0 13.15 14.10
AIG 170602C00052500 C 06/02/17 52.5 10.45 11.70
AIG 170602C00053000 C 06/02/17 53.0 9.90 11.25
AIG 170602C00053500 C 06/02/17 53.5 9.10 10.55
AIG 170602C00054000 C 06/02/17 54.0 9.00 10.20
AIG 170602C00054500 C 06/02/17 54.5 8.55 9.55
AIG 170602C00055000 C 06/02/17 55.0 8.05 9.05
AIG 170602C00055500 C 06/02/17 55.5 7.60 8.55
AIG 170602C00056000 C 06/02/17 56.0 7.10 8.15
AIG 170602C00056500 C 06/02/17 56.5 6.35 7.55
AIG 170602C00057000 C 06/02/17 57.0 6.00 7.30
AIG 170602C00057500 C 06/02/17 57.5 5.50 6.75
AIG 170602C00058000 C 06/02/17 58.0 5.00 6.15
AIG 170602C00058500 C 06/02/17 58.5 4.35 5.80
AIG 170602C00059000 C 06/02/17 59.0 4.00 5.00
AIG 170602C00059500 C 06/02/17 59.5 3.95 4.25
AIG 170602C00060000 C 06/02/17 60.0 3.50 3.60
AIG 170602C00060500 C 06/02/17 60.5 3.00 3.15
AIG 170602C00061000 C 06/02/17 61.0 2.56 2.62
AIG 170602C00061500 C 06/02/17 61.5 2.05 2.14
AIG 170602C00062000 C 06/02/17 62.0 1.59 1.65
AIG 170602C00062500 C 06/02/17 62.5 1.15 1.20
AIG 170602C00063000 C 06/02/17 63.0 0.76 0.80
AIG 170602C00063500 C 06/02/17 63.5 0.44 0.47
AIG 170602C00064000 C 06/02/17 64.0 0.21 0.25
AIG 170602C00064500 C 06/02/17 64.5 0.09 0.12
AIG 170602C00065000 C 06/02/17 65.0 0.04 0.06
AIG 170602C00065500 C 06/02/17 65.5 0.00 0.03
AIG 170602C00066000 C 06/02/17 66.0 0.00 0.03
AIG 170602C00066500 C 06/02/17 66.5 0.00 0.06
AIG 170602C00067000 C 06/02/17 67.0 0.00 0.04
AIG 170602C00067500 C 06/02/17 67.5 0.00 0.04
AIG 170602C00068000 C 06/02/17 68.0 0.00 0.07
AIG 170602C00068500 C 06/02/17 68.5 0.00 0.06
AIG 170602C00069000 C 06/02/17 69.0 0.00 0.05
AIG 170602C00069500 C 06/02/17 69.5 0.00 0.05
AIG 170602C00070000 C 06/02/17 70.0 0.00 0.05
AIG 170602C00070500 C 06/02/17 70.5 0.00 0.06
AIG 170602C00071000 C 06/02/17 71.0 0.00 0.06
AIG 170602C00071500 C 06/02/17 71.5 0.00 0.05
AIG 170602C00072000 C 06/02/17 72.0 0.00 0.05
AIG 170602C00072500 C 06/02/17 72.5 0.00 0.02
AIG 170602C00073000 C 06/02/17 73.0 0.00 0.03
AIG 170602C00073500 C 06/02/17 73.5 0.00 0.05
AIG 170602C00074000 C 06/02/17 74.0 0.00 0.04
AIG 170602C00075000 C 06/02/17 75.0 0.00 0.04
AIG 170602C00080000 C 06/02/17 80.0 0.00 0.05
AIG 170602C00085000 C 06/02/17 85.0 0.00 0.04
AIG 170602C00090000 C 06/02/17 90.0 0.00 0.05
AIG 170602P00047000 P 06/02/17 47.0 0.00 0.04
AIG 170602P00048000 P 06/02/17 48.0 0.00 0.04
AIG 170602P00049000 P 06/02/17 49.0 0.00 0.05
AIG 170602P00050000 P 06/02/17 50.0 0.00 0.04
AIG 170602P00052500 P 06/02/17 52.5 0.00 0.05
AIG 170602P00053000 P 06/02/17 53.0 0.00 0.04
AIG 170602P00053500 P 06/02/17 53.5 0.00 0.02
AIG 170602P00054000 P 06/02/17 54.0 0.00 0.05
AIG 170602P00054500 P 06/02/17 54.5 0.00 0.05
AIG 170602P00055000 P 06/02/17 55.0 0.00 0.05
AIG 170602P00055500 P 06/02/17 55.5 0.00 0.05
AIG 170602P00056000 P 06/02/17 56.0 0.00 0.06
AIG 170602P00056500 P 06/02/17 56.5 0.00 0.03
AIG 170602P00057000 P 06/02/17 57.0 0.00 0.04
AIG 170602P00057500 P 06/02/17 57.5 0.00 0.04
AIG 170602P00058000 P 06/02/17 58.0 0.00 0.03
AIG 170602P00058500 P 06/02/17 58.5 0.00 0.05
AIG 170602P00059000 P 06/02/17 59.0 0.00 0.02
AIG 170602P00059500 P 06/02/17 59.5 0.00 0.05
AIG 170602P00060000 P 06/02/17 60.0 0.00 0.02
AIG 170602P00060500 P 06/02/17 60.5 0.00 0.03
AIG 170602P00061000 P 06/02/17 61.0 0.01 0.03
AIG 170602P00061500 P 06/02/17 61.5 0.02 0.04
AIG 170602P00062000 P 06/02/17 62.0 0.05 0.07
AIG 170602P00062500 P 06/02/17 62.5 0.10 0.12
AIG 170602P00063000 P 06/02/17 63.0 0.20 0.24
AIG 170602P00063500 P 06/02/17 63.5 0.37 0.40
AIG 170602P00064000 P 06/02/17 64.0 0.63 0.70
AIG 170602P00064500 P 06/02/17 64.5 0.97 1.12
AIG 170602P00065000 P 06/02/17 65.0 1.45 1.56
AIG 170602P00065500 P 06/02/17 65.5 1.93 1.99
AIG 170602P00066000 P 06/02/17 66.0 2.41 2.47
AIG 170602P00066500 P 06/02/17 66.5 2.74 3.00
AIG 170602P00067000 P 06/02/17 67.0 2.80 3.90
AIG 170602P00067500 P 06/02/17 67.5 3.30 4.50
AIG 170602P00068000 P 06/02/17 68.0 3.90 5.20
AIG 170602P00068500 P 06/02/17 68.5 4.65 5.45
AIG 170602P00069000 P 06/02/17 69.0 4.75 6.05
AIG 170602P00069500 P 06/02/17 69.5 5.65 6.75
AIG 170602P00070000 P 06/02/17 70.0 5.95 6.95
AIG 170602P00070500 P 06/02/17 70.5 6.45 7.45
AIG 170602P00071000 P 06/02/17 71.0 6.80 7.90
AIG 170602P00071500 P 06/02/17 71.5 7.45 8.50
AIG 170602P00072000 P 06/02/17 72.0 7.90 9.05
AIG 170602P00072500 P 06/02/17 72.5 8.20 9.45
AIG 170602P00073000 P 06/02/17 73.0 9.05 10.00
AIG 170602P00073500 P 06/02/17 73.5 9.30 10.45
AIG 170602P00074000 P 06/02/17 74.0 9.80 11.00
AIG 170602P00075000 P 06/02/17 75.0 11.00 11.95
AIG 170602P00080000 P 06/02/17 80.0 15.85 17.20
AIG 170602P00085000 P 06/02/17 85.0 20.80 22.20
AIG 170602P00090000 P 06/02/17 90.0 26.05 26.85
AIG 170609C00046000 C 06/09/17 46.0 17.00 17.90
AIG 170609C00047000 C 06/09/17 47.0 15.90 17.25
AIG 170609C00048000 C 06/09/17 48.0 14.90 16.35
AIG 170609C00049000 C 06/09/17 49.0 13.15 15.10
AIG 170609C00050000 C 06/09/17 50.0 12.85 14.10
AIG 170609C00051000 C 06/09/17 51.0 11.15 13.30
AIG 170609C00051500 C 06/09/17 51.5 11.25 12.70
AIG 170609C00052000 C 06/09/17 52.0 10.85 12.10
AIG 170609C00052500 C 06/09/17 52.5 10.45 11.75
AIG 170609C00053000 C 06/09/17 53.0 9.80 11.20
AIG 170609C00053500 C 06/09/17 53.5 9.40 10.85
AIG 170609C00054000 C 06/09/17 54.0 8.80 10.15
AIG 170609C00054500 C 06/09/17 54.5 8.85 9.55
AIG 170609C00055000 C 06/09/17 55.0 8.05 9.25
AIG 170609C00055500 C 06/09/17 55.5 7.75 8.55
AIG 170609C00056000 C 06/09/17 56.0 7.00 8.20
AIG 170609C00056500 C 06/09/17 56.5 6.70 7.50
AIG 170609C00057000 C 06/09/17 57.0 6.35 7.05
AIG 170609C00057500 C 06/09/17 57.5 5.95 6.25
AIG 170609C00058000 C 06/09/17 58.0 5.45 5.85
AIG 170609C00058500 C 06/09/17 58.5 4.95 5.40
AIG 170609C00059000 C 06/09/17 59.0 4.45 4.80
AIG 170609C00059500 C 06/09/17 59.5 3.75 4.35
AIG 170609C00060000 C 06/09/17 60.0 3.35 3.90
AIG 170609C00060500 C 06/09/17 60.5 2.64 3.40
AIG 170609C00061000 C 06/09/17 61.0 2.62 2.70
AIG 170609C00061500 C 06/09/17 61.5 2.13 2.32
AIG 170609C00062000 C 06/09/17 62.0 1.73 1.80
AIG 170609C00062500 C 06/09/17 62.5 1.33 1.40
AIG 170609C00063000 C 06/09/17 63.0 0.97 1.02
AIG 170609C00063500 C 06/09/17 63.5 0.66 0.72
AIG 170609C00064000 C 06/09/17 64.0 0.43 0.48
AIG 170609C00064500 C 06/09/17 64.5 0.24 0.31
AIG 170609C00065000 C 06/09/17 65.0 0.13 0.19
AIG 170609C00065500 C 06/09/17 65.5 0.07 0.11
AIG 170609C00066000 C 06/09/17 66.0 0.00 0.07
AIG 170609C00066500 C 06/09/17 66.5 0.00 0.05
AIG 170609C00067000 C 06/09/17 67.0 0.00 0.11
AIG 170609C00067500 C 06/09/17 67.5 0.00 0.05
AIG 170609C00068000 C 06/09/17 68.0 0.00 0.04
AIG 170609C00068500 C 06/09/17 68.5 0.00 0.06
AIG 170609C00069000 C 06/09/17 69.0 0.00 0.05
AIG 170609C00069500 C 06/09/17 69.5 0.00 0.06
AIG 170609C00070000 C 06/09/17 70.0 0.00 0.06
AIG 170609C00070500 C 06/09/17 70.5 0.00 0.06
AIG 170609C00071000 C 06/09/17 71.0 0.00 0.05
AIG 170609C00071500 C 06/09/17 71.5 0.00 0.07
AIG 170609C00072000 C 06/09/17 72.0 0.00 0.05
AIG 170609C00072500 C 06/09/17 72.5 0.00 0.04
AIG 170609C00073000 C 06/09/17 73.0 0.00 0.07
AIG 170609C00073500 C 06/09/17 73.5 0.00 0.06
AIG 170609C00074000 C 06/09/17 74.0 0.00 0.06
AIG 170609C00075000 C 06/09/17 75.0 0.00 0.05
AIG 170609C00080000 C 06/09/17 80.0 0.00 0.04
AIG 170609P00046000 P 06/09/17 46.0 0.00 0.04
AIG 170609P00047000 P 06/09/17 47.0 0.00 0.05
AIG 170609P00048000 P 06/09/17 48.0 0.00 0.04
AIG 170609P00049000 P 06/09/17 49.0 0.00 0.02
AIG 170609P00050000 P 06/09/17 50.0 0.00 0.05
AIG 170609P00051000 P 06/09/17 51.0 0.00 0.06
AIG 170609P00051500 P 06/09/17 51.5 0.00 0.04
AIG 170609P00052000 P 06/09/17 52.0 0.00 0.05
AIG 170609P00052500 P 06/09/17 52.5 0.00 0.08
AIG 170609P00053000 P 06/09/17 53.0 0.00 0.06
AIG 170609P00053500 P 06/09/17 53.5 0.00 0.05
AIG 170609P00054000 P 06/09/17 54.0 0.00 0.06
AIG 170609P00054500 P 06/09/17 54.5 0.00 0.06
AIG 170609P00055000 P 06/09/17 55.0 0.00 0.06
AIG 170609P00055500 P 06/09/17 55.5 0.00 0.06
AIG 170609P00056000 P 06/09/17 56.0 0.00 0.05
AIG 170609P00056500 P 06/09/17 56.5 0.00 0.04
AIG 170609P00057000 P 06/09/17 57.0 0.00 0.06
AIG 170609P00057500 P 06/09/17 57.5 0.00 0.06
AIG 170609P00058000 P 06/09/17 58.0 0.00 0.07
AIG 170609P00058500 P 06/09/17 58.5 0.00 0.08
AIG 170609P00059000 P 06/09/17 59.0 0.00 0.07
AIG 170609P00059500 P 06/09/17 59.5 0.00 0.06
AIG 170609P00060000 P 06/09/17 60.0 0.02 0.05
AIG 170609P00060500 P 06/09/17 60.5 0.04 0.07
AIG 170609P00061000 P 06/09/17 61.0 0.06 0.10
AIG 170609P00061500 P 06/09/17 61.5 0.09 0.14
AIG 170609P00062000 P 06/09/17 62.0 0.15 0.20
AIG 170609P00062500 P 06/09/17 62.5 0.23 0.30
AIG 170609P00063000 P 06/09/17 63.0 0.37 0.44
AIG 170609P00063500 P 06/09/17 63.5 0.59 0.64
AIG 170609P00064000 P 06/09/17 64.0 0.81 0.90
AIG 170609P00064500 P 06/09/17 64.5 1.14 1.31
AIG 170609P00065000 P 06/09/17 65.0 1.50 1.68
AIG 170609P00065500 P 06/09/17 65.5 1.77 2.08
AIG 170609P00066000 P 06/09/17 66.0 2.16 2.85
AIG 170609P00066500 P 06/09/17 66.5 2.61 3.10
AIG 170609P00067000 P 06/09/17 67.0 3.20 3.55
AIG 170609P00067500 P 06/09/17 67.5 3.75 4.10
AIG 170609P00068000 P 06/09/17 68.0 4.10 4.65
AIG 170609P00068500 P 06/09/17 68.5 4.45 5.70
AIG 170609P00069000 P 06/09/17 69.0 5.10 6.00
AIG 170609P00069500 P 06/09/17 69.5 5.55 6.55
AIG 170609P00070000 P 06/09/17 70.0 5.95 6.90
AIG 170609P00070500 P 06/09/17 70.5 6.60 7.30
AIG 170609P00071000 P 06/09/17 71.0 6.95 8.20
AIG 170609P00071500 P 06/09/17 71.5 7.50 8.70
AIG 170609P00072000 P 06/09/17 72.0 7.95 9.20
AIG 170609P00072500 P 06/09/17 72.5 8.60 9.75
AIG 170609P00073000 P 06/09/17 73.0 9.00 10.20
AIG 170609P00073500 P 06/09/17 73.5 9.35 10.65
AIG 170609P00074000 P 06/09/17 74.0 9.85 11.20
AIG 170609P00075000 P 06/09/17 75.0 11.05 12.15
AIG 170609P00080000 P 06/09/17 80.0 15.90 16.95
AIG 170616C00025000 C 06/16/17 25.0 37.95 39.05
AIG 170616C00030000 C 06/16/17 30.0 32.90 34.40
AIG 170616C00035000 C 06/16/17 35.0 28.00 29.35
AIG 170616C00040000 C 06/16/17 40.0 23.05 24.15
AIG 170616C00045000 C 06/16/17 45.0 18.20 19.15
AIG 170616C00047000 C 06/16/17 47.0 15.80 17.60
AIG 170616C00048000 C 06/16/17 48.0 14.80 16.60
AIG 170616C00049000 C 06/16/17 49.0 13.80 15.65
AIG 170616C00050000 C 06/16/17 50.0 13.40 13.80
AIG 170616C00051500 C 06/16/17 51.5 11.45 12.80
AIG 170616C00052000 C 06/16/17 52.0 10.80 12.30
AIG 170616C00052500 C 06/16/17 52.5 10.60 11.65
AIG 170616C00053000 C 06/16/17 53.0 9.70 11.60
AIG 170616C00053500 C 06/16/17 53.5 9.15 11.15
AIG 170616C00054000 C 06/16/17 54.0 8.80 10.50
AIG 170616C00054500 C 06/16/17 54.5 8.55 9.70
AIG 170616C00055000 C 06/16/17 55.0 8.45 8.80
AIG 170616C00055500 C 06/16/17 55.5 8.00 8.25
AIG 170616C00056000 C 06/16/17 56.0 7.45 7.80
AIG 170616C00056500 C 06/16/17 56.5 6.95 7.35
AIG 170616C00057000 C 06/16/17 57.0 6.50 6.75
AIG 170616C00057500 C 06/16/17 57.5 6.00 6.25
AIG 170616C00058000 C 06/16/17 58.0 5.50 5.80
AIG 170616C00058500 C 06/16/17 58.5 5.00 5.25
AIG 170616C00059000 C 06/16/17 59.0 4.50 4.75
AIG 170616C00059500 C 06/16/17 59.5 4.05 4.25
AIG 170616C00060000 C 06/16/17 60.0 3.55 3.75
AIG 170616C00060500 C 06/16/17 60.5 3.10 3.20
AIG 170616C00061000 C 06/16/17 61.0 2.65 2.72
AIG 170616C00061500 C 06/16/17 61.5 2.21 2.27
AIG 170616C00062000 C 06/16/17 62.0 1.75 1.87
AIG 170616C00062500 C 06/16/17 62.5 1.39 1.47
AIG 170616C00063000 C 06/16/17 63.0 1.06 1.12
AIG 170616C00063500 C 06/16/17 63.5 0.76 0.82
AIG 170616C00064000 C 06/16/17 64.0 0.53 0.58
AIG 170616C00064500 C 06/16/17 64.5 0.35 0.38
AIG 170616C00065000 C 06/16/17 65.0 0.22 0.26
AIG 170616C00065500 C 06/16/17 65.5 0.13 0.17
AIG 170616C00066000 C 06/16/17 66.0 0.08 0.13
AIG 170616C00066500 C 06/16/17 66.5 0.04 0.08
AIG 170616C00067000 C 06/16/17 67.0 0.02 0.06
AIG 170616C00067500 C 06/16/17 67.5 0.01 0.05
AIG 170616C00068000 C 06/16/17 68.0 0.00 0.04
AIG 170616C00068500 C 06/16/17 68.5 0.00 0.03
AIG 170616C00069000 C 06/16/17 69.0 0.00 0.03
AIG 170616C00069500 C 06/16/17 69.5 0.00 0.03
AIG 170616C00070000 C 06/16/17 70.0 0.00 0.02
AIG 170616C00071000 C 06/16/17 71.0 0.00 0.02
AIG 170616C00072500 C 06/16/17 72.5 0.00 0.02
AIG 170616C00075000 C 06/16/17 75.0 0.00 0.02
AIG 170616C00080000 C 06/16/17 80.0 0.00 0.02
AIG 170616P00025000 P 06/16/17 25.0 0.00 0.02
AIG 170616P00030000 P 06/16/17 30.0 0.00 0.04
AIG 170616P00035000 P 06/16/17 35.0 0.00 0.02
AIG 170616P00040000 P 06/16/17 40.0 0.00 0.02
AIG 170616P00045000 P 06/16/17 45.0 0.00 0.02
AIG 170616P00047000 P 06/16/17 47.0 0.00 0.02
AIG 170616P00048000 P 06/16/17 48.0 0.00 0.02
AIG 170616P00049000 P 06/16/17 49.0 0.00 0.02
AIG 170616P00050000 P 06/16/17 50.0 0.00 0.02
AIG 170616P00051500 P 06/16/17 51.5 0.00 0.02
AIG 170616P00052000 P 06/16/17 52.0 0.00 0.02
AIG 170616P00052500 P 06/16/17 52.5 0.00 0.01
AIG 170616P00053000 P 06/16/17 53.0 0.00 0.02
AIG 170616P00053500 P 06/16/17 53.5 0.00 0.02
AIG 170616P00054000 P 06/16/17 54.0 0.00 0.02
AIG 170616P00054500 P 06/16/17 54.5 0.00 0.02
AIG 170616P00055000 P 06/16/17 55.0 0.00 0.02
AIG 170616P00055500 P 06/16/17 55.5 0.00 0.03
AIG 170616P00056000 P 06/16/17 56.0 0.00 0.03
AIG 170616P00056500 P 06/16/17 56.5 0.00 0.03
AIG 170616P00057000 P 06/16/17 57.0 0.00 0.04
AIG 170616P00057500 P 06/16/17 57.5 0.01 0.04
AIG 170616P00058000 P 06/16/17 58.0 0.02 0.06
AIG 170616P00058500 P 06/16/17 58.5 0.03 0.06
AIG 170616P00059000 P 06/16/17 59.0 0.04 0.07
AIG 170616P00059500 P 06/16/17 59.5 0.06 0.10
AIG 170616P00060000 P 06/16/17 60.0 0.09 0.13
AIG 170616P00060500 P 06/16/17 60.5 0.13 0.17
AIG 170616P00061000 P 06/16/17 61.0 0.18 0.23
AIG 170616P00061500 P 06/16/17 61.5 0.26 0.30
AIG 170616P00062000 P 06/16/17 62.0 0.37 0.41
AIG 170616P00062500 P 06/16/17 62.5 0.50 0.56
AIG 170616P00063000 P 06/16/17 63.0 0.69 0.74
AIG 170616P00063500 P 06/16/17 63.5 0.92 0.98
AIG 170616P00064000 P 06/16/17 64.0 1.20 1.28
AIG 170616P00064500 P 06/16/17 64.5 1.50 1.62
AIG 170616P00065000 P 06/16/17 65.0 1.92 2.00
AIG 170616P00065500 P 06/16/17 65.5 2.31 2.44
AIG 170616P00066000 P 06/16/17 66.0 2.51 2.93
AIG 170616P00066500 P 06/16/17 66.5 2.98 3.40
AIG 170616P00067000 P 06/16/17 67.0 3.60 3.85
AIG 170616P00067500 P 06/16/17 67.5 3.95 4.40
AIG 170616P00068000 P 06/16/17 68.0 4.45 4.85
AIG 170616P00068500 P 06/16/17 68.5 5.00 5.35
AIG 170616P00069000 P 06/16/17 69.0 5.55 5.85
AIG 170616P00069500 P 06/16/17 69.5 6.05 6.40
AIG 170616P00070000 P 06/16/17 70.0 6.05 7.35
AIG 170616P00071000 P 06/16/17 71.0 7.55 8.00
AIG 170616P00072500 P 06/16/17 72.5 8.85 9.60
AIG 170616P00075000 P 06/16/17 75.0 11.15 12.30
AIG 170616P00080000 P 06/16/17 80.0 16.30 17.30
AIG 170623C00046000 C 06/23/17 46.0 17.20 18.15
AIG 170623C00047000 C 06/23/17 47.0 15.00 17.35
AIG 170623C00048000 C 06/23/17 48.0 14.90 16.30
AIG 170623C00049000 C 06/23/17 49.0 13.05 15.30
AIG 170623C00050000 C 06/23/17 50.0 13.05 13.95
AIG 170623C00051500 C 06/23/17 51.5 10.55 12.70
AIG 170623C00052000 C 06/23/17 52.0 10.25 12.40
AIG 170623C00052500 C 06/23/17 52.5 10.40 11.65
AIG 170623C00053000 C 06/23/17 53.0 9.75 11.40
AIG 170623C00053500 C 06/23/17 53.5 9.30 11.75
AIG 170623C00054000 C 06/23/17 54.0 8.65 10.40
AIG 170623C00054500 C 06/23/17 54.5 8.85 9.30
AIG 170623C00055000 C 06/23/17 55.0 8.40 8.90
AIG 170623C00055500 C 06/23/17 55.5 7.45 8.80
AIG 170623C00056000 C 06/23/17 56.0 6.95 7.95
AIG 170623C00056500 C 06/23/17 56.5 6.85 7.45
AIG 170623C00057000 C 06/23/17 57.0 6.50 6.75
AIG 170623C00057500 C 06/23/17 57.5 6.00 6.35
AIG 170623C00058000 C 06/23/17 58.0 5.50 5.75
AIG 170623C00058500 C 06/23/17 58.5 4.95 5.30
AIG 170623C00059000 C 06/23/17 59.0 4.50 4.75
AIG 170623C00059500 C 06/23/17 59.5 4.05 4.25
AIG 170623C00060000 C 06/23/17 60.0 3.55 3.80
AIG 170623C00060500 C 06/23/17 60.5 3.10 3.30
AIG 170623C00061000 C 06/23/17 61.0 2.67 2.84
AIG 170623C00061500 C 06/23/17 61.5 2.24 2.41
AIG 170623C00062000 C 06/23/17 62.0 1.84 2.01
AIG 170623C00062500 C 06/23/17 62.5 1.48 1.65
AIG 170623C00063000 C 06/23/17 63.0 1.14 1.34
AIG 170623C00063500 C 06/23/17 63.5 0.87 0.98
AIG 170623C00064000 C 06/23/17 64.0 0.64 0.74
AIG 170623C00064500 C 06/23/17 64.5 0.45 0.54
AIG 170623C00065000 C 06/23/17 65.0 0.32 0.38
AIG 170623C00065500 C 06/23/17 65.5 0.21 0.28
AIG 170623C00066000 C 06/23/17 66.0 0.14 0.20
AIG 170623C00066500 C 06/23/17 66.5 0.08 0.14
AIG 170623C00067000 C 06/23/17 67.0 0.05 0.11
AIG 170623C00067500 C 06/23/17 67.5 0.03 0.08
AIG 170623C00068000 C 06/23/17 68.0 0.02 0.08
AIG 170623C00068500 C 06/23/17 68.5 0.00 0.06
AIG 170623C00069000 C 06/23/17 69.0 0.00 0.07
AIG 170623C00069500 C 06/23/17 69.5 0.00 0.04
AIG 170623C00070000 C 06/23/17 70.0 0.00 0.07
AIG 170623C00070500 C 06/23/17 70.5 0.00 0.04
AIG 170623C00071000 C 06/23/17 71.0 0.00 0.05
AIG 170623C00071500 C 06/23/17 71.5 0.00 0.07
AIG 170623C00072000 C 06/23/17 72.0 0.00 0.05
AIG 170623C00072500 C 06/23/17 72.5 0.00 0.07
AIG 170623C00073000 C 06/23/17 73.0 0.00 0.06
AIG 170623C00073500 C 06/23/17 73.5 0.00 0.04
AIG 170623C00075000 C 06/23/17 75.0 0.00 0.07
AIG 170623C00080000 C 06/23/17 80.0 0.00 0.06
AIG 170623C00085000 C 06/23/17 85.0 0.00 0.04
AIG 170623P00046000 P 06/23/17 46.0 0.00 0.03
AIG 170623P00047000 P 06/23/17 47.0 0.00 0.03
AIG 170623P00048000 P 06/23/17 48.0 0.00 0.05
AIG 170623P00049000 P 06/23/17 49.0 0.00 0.06
AIG 170623P00050000 P 06/23/17 50.0 0.00 0.05
AIG 170623P00051500 P 06/23/17 51.5 0.00 0.05
AIG 170623P00052000 P 06/23/17 52.0 0.00 0.05
AIG 170623P00052500 P 06/23/17 52.5 0.00 0.05
AIG 170623P00053000 P 06/23/17 53.0 0.00 0.05
AIG 170623P00053500 P 06/23/17 53.5 0.00 0.06
AIG 170623P00054000 P 06/23/17 54.0 0.01 0.08
AIG 170623P00054500 P 06/23/17 54.5 0.02 0.06
AIG 170623P00055000 P 06/23/17 55.0 0.02 0.07
AIG 170623P00055500 P 06/23/17 55.5 0.03 0.08
AIG 170623P00056000 P 06/23/17 56.0 0.03 0.07
AIG 170623P00056500 P 06/23/17 56.5 0.04 0.09
AIG 170623P00057000 P 06/23/17 57.0 0.05 0.08
AIG 170623P00057500 P 06/23/17 57.5 0.06 0.09
AIG 170623P00058000 P 06/23/17 58.0 0.07 0.11
AIG 170623P00058500 P 06/23/17 58.5 0.08 0.14
AIG 170623P00059000 P 06/23/17 59.0 0.10 0.13
AIG 170623P00059500 P 06/23/17 59.5 0.13 0.17
AIG 170623P00060000 P 06/23/17 60.0 0.16 0.21
AIG 170623P00060500 P 06/23/17 60.5 0.21 0.27
AIG 170623P00061000 P 06/23/17 61.0 0.27 0.35
AIG 170623P00061500 P 06/23/17 61.5 0.36 0.44
AIG 170623P00062000 P 06/23/17 62.0 0.47 0.56
AIG 170623P00062500 P 06/23/17 62.5 0.63 0.72
AIG 170623P00063000 P 06/23/17 63.0 0.83 0.91
AIG 170623P00063500 P 06/23/17 63.5 1.03 1.16
AIG 170623P00064000 P 06/23/17 64.0 1.29 1.43
AIG 170623P00064500 P 06/23/17 64.5 1.60 1.76
AIG 170623P00065000 P 06/23/17 65.0 1.95 2.15
AIG 170623P00065500 P 06/23/17 65.5 2.36 2.68
AIG 170623P00066000 P 06/23/17 66.0 2.75 3.00
AIG 170623P00066500 P 06/23/17 66.5 3.20 3.70
AIG 170623P00067000 P 06/23/17 67.0 3.55 4.30
AIG 170623P00067500 P 06/23/17 67.5 4.15 4.65
AIG 170623P00068000 P 06/23/17 68.0 4.60 4.85
AIG 170623P00068500 P 06/23/17 68.5 5.10 5.50
AIG 170623P00069000 P 06/23/17 69.0 5.60 5.85
AIG 170623P00069500 P 06/23/17 69.5 6.10 6.35
AIG 170623P00070000 P 06/23/17 70.0 6.40 7.15
AIG 170623P00070500 P 06/23/17 70.5 6.95 7.50
AIG 170623P00071000 P 06/23/17 71.0 7.35 8.75
AIG 170623P00071500 P 06/23/17 71.5 7.75 9.15
AIG 170623P00072000 P 06/23/17 72.0 8.40 9.35
AIG 170623P00072500 P 06/23/17 72.5 8.75 10.05
AIG 170623P00073000 P 06/23/17 73.0 9.15 10.80
AIG 170623P00073500 P 06/23/17 73.5 9.60 11.20
AIG 170623P00075000 P 06/23/17 75.0 11.00 12.30
AIG 170623P00080000 P 06/23/17 80.0 16.20 17.80
AIG 170623P00085000 P 06/23/17 85.0 21.30 22.15
AIG 170630C00047000 C 06/30/17 47.0 16.00 17.20
AIG 170630C00048000 C 06/30/17 48.0 14.95 16.40
AIG 170630C00049000 C 06/30/17 49.0 13.95 15.20
AIG 170630C00050000 C 06/30/17 50.0 12.90 14.55
AIG 170630C00051500 C 06/30/17 51.5 11.35 12.65
AIG 170630C00052000 C 06/30/17 52.0 10.85 12.30
AIG 170630C00052500 C 06/30/17 52.5 10.35 11.70
AIG 170630C00053000 C 06/30/17 53.0 9.80 11.05
AIG 170630C00053500 C 06/30/17 53.5 9.75 10.35
AIG 170630C00054000 C 06/30/17 54.0 8.95 10.25
AIG 170630C00054500 C 06/30/17 54.5 8.50 9.35
AIG 170630C00055000 C 06/30/17 55.0 8.35 8.75
AIG 170630C00055500 C 06/30/17 55.5 7.90 8.40
AIG 170630C00056000 C 06/30/17 56.0 7.50 7.75
AIG 170630C00056500 C 06/30/17 56.5 7.00 7.35
AIG 170630C00057000 C 06/30/17 57.0 6.50 6.75
AIG 170630C00057500 C 06/30/17 57.5 6.00 6.25
AIG 170630C00058000 C 06/30/17 58.0 5.50 5.75
AIG 170630C00058500 C 06/30/17 58.5 5.00 5.25
AIG 170630C00059000 C 06/30/17 59.0 4.55 4.75
AIG 170630C00059500 C 06/30/17 59.5 4.05 4.30
AIG 170630C00060000 C 06/30/17 60.0 3.60 3.80
AIG 170630C00060500 C 06/30/17 60.5 3.15 3.30
AIG 170630C00061000 C 06/30/17 61.0 2.74 2.91
AIG 170630C00061500 C 06/30/17 61.5 2.32 2.47
AIG 170630C00062000 C 06/30/17 62.0 1.92 2.08
AIG 170630C00062500 C 06/30/17 62.5 1.58 1.71
AIG 170630C00063000 C 06/30/17 63.0 1.27 1.40
AIG 170630C00063500 C 06/30/17 63.5 0.98 1.08
AIG 170630C00064000 C 06/30/17 64.0 0.76 0.86
AIG 170630C00064500 C 06/30/17 64.5 0.55 0.65
AIG 170630C00065000 C 06/30/17 65.0 0.41 0.49
AIG 170630C00065500 C 06/30/17 65.5 0.30 0.37
AIG 170630C00066000 C 06/30/17 66.0 0.21 0.27
AIG 170630C00066500 C 06/30/17 66.5 0.15 0.20
AIG 170630C00067000 C 06/30/17 67.0 0.09 0.14
AIG 170630C00067500 C 06/30/17 67.5 0.06 0.11
AIG 170630C00068000 C 06/30/17 68.0 0.04 0.09
AIG 170630C00068500 C 06/30/17 68.5 0.02 0.07
AIG 170630C00069000 C 06/30/17 69.0 0.00 0.07
AIG 170630C00069500 C 06/30/17 69.5 0.00 0.07
AIG 170630C00070000 C 06/30/17 70.0 0.00 0.05
AIG 170630C00070500 C 06/30/17 70.5 0.00 0.07
AIG 170630C00071000 C 06/30/17 71.0 0.00 0.05
AIG 170630C00071500 C 06/30/17 71.5 0.00 0.06
AIG 170630C00072000 C 06/30/17 72.0 0.00 0.05
AIG 170630C00072500 C 06/30/17 72.5 0.00 0.04
AIG 170630C00073000 C 06/30/17 73.0 0.00 0.05
AIG 170630C00074000 C 06/30/17 74.0 0.00 0.07
AIG 170630C00075000 C 06/30/17 75.0 0.00 0.07
AIG 170630C00080000 C 06/30/17 80.0 0.00 0.05
AIG 170630C00085000 C 06/30/17 85.0 0.00 0.05
AIG 170630P00047000 P 06/30/17 47.0 0.00 0.07
AIG 170630P00048000 P 06/30/17 48.0 0.00 0.07
AIG 170630P00049000 P 06/30/17 49.0 0.00 0.07
AIG 170630P00050000 P 06/30/17 50.0 0.00 0.06
AIG 170630P00051500 P 06/30/17 51.5 0.00 0.05
AIG 170630P00052000 P 06/30/17 52.0 0.00 0.07
AIG 170630P00052500 P 06/30/17 52.5 0.00 0.06
AIG 170630P00053000 P 06/30/17 53.0 0.00 0.07
AIG 170630P00053500 P 06/30/17 53.5 0.01 0.08
AIG 170630P00054000 P 06/30/17 54.0 0.01 0.09
AIG 170630P00054500 P 06/30/17 54.5 0.02 0.08
AIG 170630P00055000 P 06/30/17 55.0 0.02 0.09
AIG 170630P00055500 P 06/30/17 55.5 0.03 0.10
AIG 170630P00056000 P 06/30/17 56.0 0.04 0.08
AIG 170630P00056500 P 06/30/17 56.5 0.05 0.11
AIG 170630P00057000 P 06/30/17 57.0 0.06 0.10
AIG 170630P00057500 P 06/30/17 57.5 0.08 0.15
AIG 170630P00058000 P 06/30/17 58.0 0.10 0.14
AIG 170630P00058500 P 06/30/17 58.5 0.12 0.15
AIG 170630P00059000 P 06/30/17 59.0 0.14 0.18
AIG 170630P00059500 P 06/30/17 59.5 0.18 0.22
AIG 170630P00060000 P 06/30/17 60.0 0.23 0.28
AIG 170630P00060500 P 06/30/17 60.5 0.29 0.35
AIG 170630P00061000 P 06/30/17 61.0 0.36 0.43
AIG 170630P00061500 P 06/30/17 61.5 0.46 0.54
AIG 170630P00062000 P 06/30/17 62.0 0.59 0.67
AIG 170630P00062500 P 06/30/17 62.5 0.74 0.83
AIG 170630P00063000 P 06/30/17 63.0 0.93 1.04
AIG 170630P00063500 P 06/30/17 63.5 1.14 1.27
AIG 170630P00064000 P 06/30/17 64.0 1.42 1.54
AIG 170630P00064500 P 06/30/17 64.5 1.71 1.86
AIG 170630P00065000 P 06/30/17 65.0 2.04 2.22
AIG 170630P00065500 P 06/30/17 65.5 2.42 2.73
AIG 170630P00066000 P 06/30/17 66.0 2.85 3.00
AIG 170630P00066500 P 06/30/17 66.5 3.25 3.45
AIG 170630P00067000 P 06/30/17 67.0 3.75 3.90
AIG 170630P00067500 P 06/30/17 67.5 4.15 4.40
AIG 170630P00068000 P 06/30/17 68.0 4.65 4.90
AIG 170630P00068500 P 06/30/17 68.5 5.10 5.50
AIG 170630P00069000 P 06/30/17 69.0 5.65 5.85
AIG 170630P00069500 P 06/30/17 69.5 6.10 6.35
AIG 170630P00070000 P 06/30/17 70.0 6.60 6.85
AIG 170630P00070500 P 06/30/17 70.5 7.05 7.45
AIG 170630P00071000 P 06/30/17 71.0 7.35 8.55
AIG 170630P00071500 P 06/30/17 71.5 7.95 8.95
AIG 170630P00072000 P 06/30/17 72.0 8.45 9.60
AIG 170630P00072500 P 06/30/17 72.5 8.95 9.90
AIG 170630P00073000 P 06/30/17 73.0 9.25 10.60
AIG 170630P00074000 P 06/30/17 74.0 10.10 11.90
AIG 170630P00075000 P 06/30/17 75.0 11.25 13.00
AIG 170630P00080000 P 06/30/17 80.0 16.00 17.45
AIG 170630P00085000 P 06/30/17 85.0 21.20 22.10
AIG 170707C00048000 C 07/07/17 48.0 14.90 15.95
AIG 170707C00049000 C 07/07/17 49.0 13.90 15.35
AIG 170707C00050000 C 07/07/17 50.0 13.05 14.55
AIG 170707C00051500 C 07/07/17 51.5 10.55 13.05
AIG 170707C00052000 C 07/07/17 52.0 10.90 12.35
AIG 170707C00052500 C 07/07/17 52.5 9.55 12.05
AIG 170707C00053000 C 07/07/17 53.0 9.90 11.15
AIG 170707C00053500 C 07/07/17 53.5 9.75 10.60
AIG 170707C00054000 C 07/07/17 54.0 8.95 10.40
AIG 170707C00054500 C 07/07/17 54.5 8.40 9.70
AIG 170707C00055000 C 07/07/17 55.0 8.45 8.75
AIG 170707C00055500 C 07/07/17 55.5 7.95 8.25
AIG 170707C00056000 C 07/07/17 56.0 7.45 7.75
AIG 170707C00056500 C 07/07/17 56.5 7.00 7.35
AIG 170707C00057000 C 07/07/17 57.0 6.50 6.75
AIG 170707C00057500 C 07/07/17 57.5 6.00 6.25
AIG 170707C00058000 C 07/07/17 58.0 5.55 5.80
AIG 170707C00058500 C 07/07/17 58.5 5.05 5.25
AIG 170707C00059000 C 07/07/17 59.0 4.45 4.80
AIG 170707C00059500 C 07/07/17 59.5 4.10 4.35
AIG 170707C00060000 C 07/07/17 60.0 3.65 3.85
AIG 170707C00060500 C 07/07/17 60.5 3.20 3.40
AIG 170707C00061000 C 07/07/17 61.0 2.79 2.95
AIG 170707C00061500 C 07/07/17 61.5 2.39 2.54
AIG 170707C00062000 C 07/07/17 62.0 1.99 2.15
AIG 170707C00062500 C 07/07/17 62.5 1.63 1.80
AIG 170707C00063000 C 07/07/17 63.0 1.34 1.49
AIG 170707C00063500 C 07/07/17 63.5 1.08 1.21
AIG 170707C00064000 C 07/07/17 64.0 0.85 0.98
AIG 170707C00064500 C 07/07/17 64.5 0.65 0.77
AIG 170707C00065000 C 07/07/17 65.0 0.48 0.62
AIG 170707C00065500 C 07/07/17 65.5 0.36 0.49
AIG 170707C00066000 C 07/07/17 66.0 0.26 0.38
AIG 170707C00066500 C 07/07/17 66.5 0.18 0.28
AIG 170707C00067000 C 07/07/17 67.0 0.12 0.20
AIG 170707C00067500 C 07/07/17 67.5 0.08 0.16
AIG 170707C00068000 C 07/07/17 68.0 0.00 0.43
AIG 170707C00068500 C 07/07/17 68.5 0.00 0.41
AIG 170707C00069000 C 07/07/17 69.0 0.00 0.44
AIG 170707C00069500 C 07/07/17 69.5 0.00 0.47
AIG 170707C00070000 C 07/07/17 70.0 0.00 0.06
AIG 170707C00071000 C 07/07/17 71.0 0.00 0.47
AIG 170707C00072500 C 07/07/17 72.5 0.00 0.11
AIG 170707C00075000 C 07/07/17 75.0 0.00 0.47
AIG 170707P00048000 P 07/07/17 48.0 0.00 0.46
AIG 170707P00049000 P 07/07/17 49.0 0.00 0.47
AIG 170707P00050000 P 07/07/17 50.0 0.00 0.48
AIG 170707P00051500 P 07/07/17 51.5 0.00 0.45
AIG 170707P00052000 P 07/07/17 52.0 0.00 0.45
AIG 170707P00052500 P 07/07/17 52.5 0.00 0.46
AIG 170707P00053000 P 07/07/17 53.0 0.00 0.46
AIG 170707P00053500 P 07/07/17 53.5 0.00 0.47
AIG 170707P00054000 P 07/07/17 54.0 0.00 0.47
AIG 170707P00054500 P 07/07/17 54.5 0.00 0.44
AIG 170707P00055000 P 07/07/17 55.0 0.05 0.16
AIG 170707P00055500 P 07/07/17 55.5 0.06 0.43
AIG 170707P00056000 P 07/07/17 56.0 0.03 0.43
AIG 170707P00056500 P 07/07/17 56.5 0.05 0.40
AIG 170707P00057000 P 07/07/17 57.0 0.04 0.40
AIG 170707P00057500 P 07/07/17 57.5 0.10 0.22
AIG 170707P00058000 P 07/07/17 58.0 0.10 0.30
AIG 170707P00058500 P 07/07/17 58.5 0.14 0.22
AIG 170707P00059000 P 07/07/17 59.0 0.17 0.26
AIG 170707P00059500 P 07/07/17 59.5 0.21 0.30
AIG 170707P00060000 P 07/07/17 60.0 0.28 0.36
AIG 170707P00060500 P 07/07/17 60.5 0.33 0.44
AIG 170707P00061000 P 07/07/17 61.0 0.42 0.54
AIG 170707P00061500 P 07/07/17 61.5 0.53 0.65
AIG 170707P00062000 P 07/07/17 62.0 0.65 0.80
AIG 170707P00062500 P 07/07/17 62.5 0.82 0.96
AIG 170707P00063000 P 07/07/17 63.0 1.01 1.17
AIG 170707P00063500 P 07/07/17 63.5 1.23 1.40
AIG 170707P00064000 P 07/07/17 64.0 1.47 1.64
AIG 170707P00064500 P 07/07/17 64.5 1.79 1.98
AIG 170707P00065000 P 07/07/17 65.0 2.10 2.35
AIG 170707P00065500 P 07/07/17 65.5 2.48 2.72
AIG 170707P00066000 P 07/07/17 66.0 2.89 3.10
AIG 170707P00066500 P 07/07/17 66.5 3.30 3.50
AIG 170707P00067000 P 07/07/17 67.0 3.75 3.95
AIG 170707P00067500 P 07/07/17 67.5 4.20 4.45
AIG 170707P00068000 P 07/07/17 68.0 4.65 4.90
AIG 170707P00068500 P 07/07/17 68.5 5.10 5.40
AIG 170707P00069000 P 07/07/17 69.0 5.60 5.85
AIG 170707P00069500 P 07/07/17 69.5 6.10 6.45
AIG 170707P00070000 P 07/07/17 70.0 6.55 6.85
AIG 170707P00071000 P 07/07/17 71.0 6.75 8.20
AIG 170707P00072500 P 07/07/17 72.5 8.35 9.95
AIG 170707P00075000 P 07/07/17 75.0 11.05 12.35
AIG 170721C00045000 C 07/21/17 45.0 18.10 18.95
AIG 170721C00050000 C 07/21/17 50.0 13.20 13.95
AIG 170721C00052500 C 07/21/17 52.5 10.55 11.75
AIG 170721C00055000 C 07/21/17 55.0 8.50 8.70
AIG 170721C00057500 C 07/21/17 57.5 6.05 6.30
AIG 170721C00060000 C 07/21/17 60.0 3.70 3.90
AIG 170721C00062500 C 07/21/17 62.5 1.87 2.01
AIG 170721C00065000 C 07/21/17 65.0 0.67 0.76
AIG 170721C00067500 C 07/21/17 67.5 0.17 0.23
AIG 170721C00070000 C 07/21/17 70.0 0.03 0.08
AIG 170721C00075000 C 07/21/17 75.0 0.00 0.03
AIG 170721C00080000 C 07/21/17 80.0 0.00 0.02
AIG 170721P00045000 P 07/21/17 45.0 0.00 0.02
AIG 170721P00050000 P 07/21/17 50.0 0.01 0.04
AIG 170721P00052500 P 07/21/17 52.5 0.03 0.06
AIG 170721P00055000 P 07/21/17 55.0 0.07 0.11
AIG 170721P00057500 P 07/21/17 57.5 0.16 0.22
AIG 170721P00060000 P 07/21/17 60.0 0.42 0.50
AIG 170721P00062500 P 07/21/17 62.5 1.05 1.16
AIG 170721P00065000 P 07/21/17 65.0 2.34 2.45
AIG 170721P00067500 P 07/21/17 67.5 4.25 4.45
AIG 170721P00070000 P 07/21/17 70.0 6.60 6.90
AIG 170721P00075000 P 07/21/17 75.0 11.40 11.95
AIG 170721P00080000 P 07/21/17 80.0 16.20 17.30
AIG 170818C00035000 C 08/18/17 35.0 28.40 28.75
AIG 170818C00040000 C 08/18/17 40.0 23.05 24.25
AIG 170818C00045000 C 08/18/17 45.0 18.00 19.05
AIG 170818C00050000 C 08/18/17 50.0 13.50 13.70
AIG 170818C00052500 C 08/18/17 52.5 11.05 11.25
AIG 170818C00055000 C 08/18/17 55.0 8.60 8.80
AIG 170818C00057500 C 08/18/17 57.5 6.35 6.55
AIG 170818C00060000 C 08/18/17 60.0 4.25 4.40
AIG 170818C00062500 C 08/18/17 62.5 2.58 2.68
AIG 170818C00065000 C 08/18/17 65.0 1.33 1.45
AIG 170818C00067500 C 08/18/17 67.5 0.59 0.66
AIG 170818C00070000 C 08/18/17 70.0 0.23 0.30
AIG 170818C00072500 C 08/18/17 72.5 0.09 0.13
AIG 170818C00075000 C 08/18/17 75.0 0.03 0.05
AIG 170818C00080000 C 08/18/17 80.0 0.00 0.03
AIG 170818C00085000 C 08/18/17 85.0 0.00 0.02
AIG 170818C00090000 C 08/18/17 90.0 0.00 0.02
AIG 170818P00035000 P 08/18/17 35.0 0.00 0.02
AIG 170818P00040000 P 08/18/17 40.0 0.00 0.03
AIG 170818P00045000 P 08/18/17 45.0 0.01 0.05
AIG 170818P00050000 P 08/18/17 50.0 0.06 0.10
AIG 170818P00052500 P 08/18/17 52.5 0.12 0.17
AIG 170818P00055000 P 08/18/17 55.0 0.25 0.31
AIG 170818P00057500 P 08/18/17 57.5 0.47 0.56
AIG 170818P00060000 P 08/18/17 60.0 0.91 1.00
AIG 170818P00062500 P 08/18/17 62.5 1.70 1.78
AIG 170818P00065000 P 08/18/17 65.0 2.95 3.05
AIG 170818P00067500 P 08/18/17 67.5 4.65 4.85
AIG 170818P00070000 P 08/18/17 70.0 6.75 7.00
AIG 170818P00072500 P 08/18/17 72.5 9.15 9.35
AIG 170818P00075000 P 08/18/17 75.0 11.60 11.85
AIG 170818P00080000 P 08/18/17 80.0 16.60 16.90
AIG 170818P00085000 P 08/18/17 85.0 20.95 22.80
AIG 170818P00090000 P 08/18/17 90.0 26.15 27.20
AIG 171117C00040000 C 11/17/17 40.0 23.10 24.15
AIG 171117C00045000 C 11/17/17 45.0 18.45 18.75
AIG 171117C00050000 C 11/17/17 50.0 13.60 13.90
AIG 171117C00052500 C 11/17/17 52.5 11.30 11.55
AIG 171117C00055000 C 11/17/17 55.0 9.10 9.35
AIG 171117C00057500 C 11/17/17 57.5 7.10 7.25
AIG 171117C00060000 C 11/17/17 60.0 5.25 5.40
AIG 171117C00062500 C 11/17/17 62.5 3.70 3.80
AIG 171117C00065000 C 11/17/17 65.0 2.45 2.53
AIG 171117C00067500 C 11/17/17 67.5 1.50 1.58
AIG 171117C00070000 C 11/17/17 70.0 0.89 0.96
AIG 171117C00075000 C 11/17/17 75.0 0.25 0.31
AIG 171117C00080000 C 11/17/17 80.0 0.06 0.12
AIG 171117P00040000 P 11/17/17 40.0 0.07 0.13
AIG 171117P00045000 P 11/17/17 45.0 0.17 0.23
AIG 171117P00050000 P 11/17/17 50.0 0.39 0.45
AIG 171117P00052500 P 11/17/17 52.5 0.59 0.66
AIG 171117P00055000 P 11/17/17 55.0 0.90 0.97
AIG 171117P00057500 P 11/17/17 57.5 1.36 1.43
AIG 171117P00060000 P 11/17/17 60.0 2.03 2.11
AIG 171117P00062500 P 11/17/17 62.5 2.96 3.05
AIG 171117P00065000 P 11/17/17 65.0 4.20 4.30
AIG 171117P00067500 P 11/17/17 67.5 5.75 5.90
AIG 171117P00070000 P 11/17/17 70.0 7.60 7.80
AIG 171117P00075000 P 11/17/17 75.0 11.90 12.15
AIG 171117P00080000 P 11/17/17 80.0 16.55 17.05
AIG 180119C00015000 C 01/19/18 15.0 46.50 50.85
AIG 180119C00018000 C 01/19/18 18.0 43.05 48.00
AIG 180119C00020000 C 01/19/18 20.0 42.05 45.95
AIG 180119C00023000 C 01/19/18 23.0 38.35 42.70
AIG 180119C00025000 C 01/19/18 25.0 36.95 40.85
AIG 180119C00030000 C 01/19/18 30.0 33.35 34.05
AIG 180119C00035000 C 01/19/18 35.0 28.30 29.00
AIG 180119C00040000 C 01/19/18 40.0 23.40 23.75
AIG 180119C00045000 C 01/19/18 45.0 18.45 18.80
AIG 180119C00050000 C 01/19/18 50.0 13.80 14.05
AIG 180119C00052500 C 01/19/18 52.5 11.55 11.80
AIG 180119C00055000 C 01/19/18 55.0 9.45 9.70
AIG 180119C00057500 C 01/19/18 57.5 7.50 7.70
AIG 180119C00060000 C 01/19/18 60.0 5.75 5.90
AIG 180119C00062500 C 01/19/18 62.5 4.25 4.40
AIG 180119C00065000 C 01/19/18 65.0 3.05 3.15
AIG 180119C00067500 C 01/19/18 67.5 2.05 2.13
AIG 180119C00070000 C 01/19/18 70.0 1.32 1.40
AIG 180119C00072500 C 01/19/18 72.5 0.84 0.90
AIG 180119C00075000 C 01/19/18 75.0 0.50 0.57
AIG 180119C00080000 C 01/19/18 80.0 0.19 0.24
AIG 180119C00085000 C 01/19/18 85.0 0.05 0.12
AIG 180119C00090000 C 01/19/18 90.0 0.00 0.08
AIG 180119C00095000 C 01/19/18 95.0 0.00 0.06
AIG 180119C00100000 C 01/19/18 100.0 0.00 0.04
AIG 180119P00015000 P 01/19/18 15.0 0.00 0.02
AIG 180119P00018000 P 01/19/18 18.0 0.00 0.03
AIG 180119P00020000 P 01/19/18 20.0 0.00 0.03
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 0.02 0.10
AIG 180119P00035000 P 01/19/18 35.0 0.09 0.15
AIG 180119P00040000 P 01/19/18 40.0 0.21 0.26
AIG 180119P00045000 P 01/19/18 45.0 0.39 0.41
AIG 180119P00050000 P 01/19/18 50.0 0.72 0.77
AIG 180119P00052500 P 01/19/18 52.5 1.01 1.07
AIG 180119P00055000 P 01/19/18 55.0 1.41 1.48
AIG 180119P00057500 P 01/19/18 57.5 1.96 2.03
AIG 180119P00060000 P 01/19/18 60.0 2.72 2.83
AIG 180119P00062500 P 01/19/18 62.5 3.70 3.80
AIG 180119P00065000 P 01/19/18 65.0 4.90 5.05
AIG 180119P00067500 P 01/19/18 67.5 6.40 6.55
AIG 180119P00070000 P 01/19/18 70.0 8.25 8.35
AIG 180119P00072500 P 01/19/18 72.5 10.10 10.40
AIG 180119P00075000 P 01/19/18 75.0 12.15 12.50
AIG 180119P00080000 P 01/19/18 80.0 16.90 17.20
AIG 180119P00085000 P 01/19/18 85.0 21.65 22.05
AIG 180119P00090000 P 01/19/18 90.0 26.60 27.15
AIG 180119P00095000 P 01/19/18 95.0 31.55 31.90
AIG 180119P00100000 P 01/19/18 100.0 35.90 37.40
AIG 190118C00020000 C 01/18/19 20.0 41.10 45.40
AIG 190118C00025000 C 01/18/19 25.0 36.10 40.80
AIG 190118C00030000 C 01/18/19 30.0 33.20 34.95
AIG 190118C00035000 C 01/18/19 35.0 28.20 29.75
AIG 190118C00040000 C 01/18/19 40.0 23.50 24.20
AIG 190118C00045000 C 01/18/19 45.0 18.95 19.20
AIG 190118C00050000 C 01/18/19 50.0 14.60 15.60
AIG 190118C00052500 C 01/18/19 52.5 13.00 13.70
AIG 190118C00055000 C 01/18/19 55.0 10.95 11.90
AIG 190118C00057500 C 01/18/19 57.5 9.60 10.30
AIG 190118C00060000 C 01/18/19 60.0 8.05 8.55
AIG 190118C00062500 C 01/18/19 62.5 6.85 7.35
AIG 190118C00065000 C 01/18/19 65.0 5.55 6.10
AIG 190118C00067500 C 01/18/19 67.5 4.50 5.05
AIG 190118C00070000 C 01/18/19 70.0 3.70 4.10
AIG 190118C00072500 C 01/18/19 72.5 2.80 3.30
AIG 190118C00075000 C 01/18/19 75.0 2.30 2.62
AIG 190118C00080000 C 01/18/19 80.0 1.39 1.68
AIG 190118C00085000 C 01/18/19 85.0 0.80 1.13
AIG 190118C00090000 C 01/18/19 90.0 0.43 0.72
AIG 190118C00095000 C 01/18/19 95.0 0.11 0.63
AIG 190118C00100000 C 01/18/19 100.0 0.15 0.35
AIG 190118C00105000 C 01/18/19 105.0 0.12 0.25
AIG 190118P00020000 P 01/18/19 20.0 0.00 0.41
AIG 190118P00025000 P 01/18/19 25.0 0.05 0.51
AIG 190118P00030000 P 01/18/19 30.0 0.17 0.40
AIG 190118P00035000 P 01/18/19 35.0 0.48 0.68
AIG 190118P00040000 P 01/18/19 40.0 0.89 1.09
AIG 190118P00045000 P 01/18/19 45.0 1.55 1.73
AIG 190118P00050000 P 01/18/19 50.0 2.33 2.58
AIG 190118P00052500 P 01/18/19 52.5 2.96 3.20
AIG 190118P00055000 P 01/18/19 55.0 3.65 3.90
AIG 190118P00057500 P 01/18/19 57.5 4.50 4.75
AIG 190118P00060000 P 01/18/19 60.0 5.40 5.75
AIG 190118P00062500 P 01/18/19 62.5 6.45 6.90
AIG 190118P00065000 P 01/18/19 65.0 7.65 8.15
AIG 190118P00067500 P 01/18/19 67.5 9.00 9.60
AIG 190118P00070000 P 01/18/19 70.0 10.50 11.15
AIG 190118P00072500 P 01/18/19 72.5 12.10 13.35
AIG 190118P00075000 P 01/18/19 75.0 13.95 15.20
AIG 190118P00080000 P 01/18/19 80.0 17.85 19.50
AIG 190118P00085000 P 01/18/19 85.0 22.20 23.50
AIG 190118P00090000 P 01/18/19 90.0 26.70 28.35
AIG 190118P00095000 P 01/18/19 95.0 31.25 32.70
AIG 190118P00100000 P 01/18/19 100.0 35.80 37.95
AIG 190118P00105000 P 01/18/19 105.0 39.50 44.00

OPRA data is delayed 15 minutes.