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 Jul 21 2017 12:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AIG 170728C00048000 C 07/28/17 48.0 15.85 16.25
AIG 170728C00049000 C 07/28/17 49.0 14.35 16.35
AIG 170728C00050000 C 07/28/17 50.0 13.00 15.10
AIG 170728C00052500 C 07/28/17 52.5 10.45 12.70
AIG 170728C00054000 C 07/28/17 54.0 9.00 11.00
AIG 170728C00055000 C 07/28/17 55.0 8.90 9.10
AIG 170728C00055500 C 07/28/17 55.5 8.30 8.60
AIG 170728C00056000 C 07/28/17 56.0 7.85 8.10
AIG 170728C00056500 C 07/28/17 56.5 7.20 7.65
AIG 170728C00057000 C 07/28/17 57.0 6.90 7.15
AIG 170728C00057500 C 07/28/17 57.5 6.45 6.55
AIG 170728C00058000 C 07/28/17 58.0 5.90 6.05
AIG 170728C00058500 C 07/28/17 58.5 5.40 5.55
AIG 170728C00059000 C 07/28/17 59.0 4.95 5.05
AIG 170728C00059500 C 07/28/17 59.5 4.45 4.55
AIG 170728C00060000 C 07/28/17 60.0 3.90 4.05
AIG 170728C00060500 C 07/28/17 60.5 3.40 3.55
AIG 170728C00061000 C 07/28/17 61.0 2.98 3.05
AIG 170728C00061500 C 07/28/17 61.5 2.50 2.53
AIG 170728C00062000 C 07/28/17 62.0 2.01 2.05
AIG 170728C00062500 C 07/28/17 62.5 1.56 1.58
AIG 170728C00063000 C 07/28/17 63.0 1.12 1.15
AIG 170728C00063500 C 07/28/17 63.5 0.74 0.76
AIG 170728C00064000 C 07/28/17 64.0 0.43 0.45
AIG 170728C00064500 C 07/28/17 64.5 0.22 0.23
AIG 170728C00065000 C 07/28/17 65.0 0.10 0.11
AIG 170728C00065500 C 07/28/17 65.5 0.04 0.05
AIG 170728C00066000 C 07/28/17 66.0 0.01 0.03
AIG 170728C00066500 C 07/28/17 66.5 0.00 0.03
AIG 170728C00067000 C 07/28/17 67.0 0.00 0.11
AIG 170728C00067500 C 07/28/17 67.5 0.00 0.12
AIG 170728C00068000 C 07/28/17 68.0 0.00 0.11
AIG 170728C00068500 C 07/28/17 68.5 0.00 0.11
AIG 170728C00069000 C 07/28/17 69.0 0.00 0.09
AIG 170728C00069500 C 07/28/17 69.5 0.00 0.10
AIG 170728C00070000 C 07/28/17 70.0 0.00 0.08
AIG 170728C00070500 C 07/28/17 70.5 0.00 0.09
AIG 170728C00071000 C 07/28/17 71.0 0.00 0.11
AIG 170728C00071500 C 07/28/17 71.5 0.00 0.11
AIG 170728C00072000 C 07/28/17 72.0 0.00 0.10
AIG 170728C00072500 C 07/28/17 72.5 0.00 0.11
AIG 170728C00073000 C 07/28/17 73.0 0.00 0.12
AIG 170728C00073500 C 07/28/17 73.5 0.00 0.12
AIG 170728C00075000 C 07/28/17 75.0 0.00 0.10
AIG 170728C00080000 C 07/28/17 80.0 0.00 0.09
AIG 170728C00085000 C 07/28/17 85.0 0.00 0.11
AIG 170728C00090000 C 07/28/17 90.0 0.00 0.10
AIG 170728C00095000 C 07/28/17 95.0 0.00 0.09
AIG 170728P00048000 P 07/28/17 48.0 0.00 0.10
AIG 170728P00049000 P 07/28/17 49.0 0.00 0.10
AIG 170728P00050000 P 07/28/17 50.0 0.00 0.11
AIG 170728P00052500 P 07/28/17 52.5 0.00 0.11
AIG 170728P00054000 P 07/28/17 54.0 0.00 0.10
AIG 170728P00055000 P 07/28/17 55.0 0.00 0.09
AIG 170728P00055500 P 07/28/17 55.5 0.00 0.11
AIG 170728P00056000 P 07/28/17 56.0 0.00 0.10
AIG 170728P00056500 P 07/28/17 56.5 0.00 0.11
AIG 170728P00057000 P 07/28/17 57.0 0.00 0.12
AIG 170728P00057500 P 07/28/17 57.5 0.00 0.11
AIG 170728P00058000 P 07/28/17 58.0 0.00 0.10
AIG 170728P00058500 P 07/28/17 58.5 0.00 0.11
AIG 170728P00059000 P 07/28/17 59.0 0.00 0.03
AIG 170728P00059500 P 07/28/17 59.5 0.00 0.03
AIG 170728P00060000 P 07/28/17 60.0 0.00 0.03
AIG 170728P00060500 P 07/28/17 60.5 0.00 0.03
AIG 170728P00061000 P 07/28/17 61.0 0.01 0.03
AIG 170728P00061500 P 07/28/17 61.5 0.02 0.03
AIG 170728P00062000 P 07/28/17 62.0 0.04 0.05
AIG 170728P00062500 P 07/28/17 62.5 0.07 0.09
AIG 170728P00063000 P 07/28/17 63.0 0.14 0.15
AIG 170728P00063500 P 07/28/17 63.5 0.25 0.27
AIG 170728P00064000 P 07/28/17 64.0 0.44 0.46
AIG 170728P00064500 P 07/28/17 64.5 0.73 0.75
AIG 170728P00065000 P 07/28/17 65.0 1.10 1.13
AIG 170728P00065500 P 07/28/17 65.5 1.54 1.58
AIG 170728P00066000 P 07/28/17 66.0 2.02 2.05
AIG 170728P00066500 P 07/28/17 66.5 2.51 2.54
AIG 170728P00067000 P 07/28/17 67.0 2.94 3.10
AIG 170728P00067500 P 07/28/17 67.5 3.45 3.60
AIG 170728P00068000 P 07/28/17 68.0 3.95 4.10
AIG 170728P00068500 P 07/28/17 68.5 4.20 4.60
AIG 170728P00069000 P 07/28/17 69.0 4.95 5.10
AIG 170728P00069500 P 07/28/17 69.5 5.45 5.55
AIG 170728P00070000 P 07/28/17 70.0 5.80 6.10
AIG 170728P00070500 P 07/28/17 70.5 6.30 6.65
AIG 170728P00071000 P 07/28/17 71.0 6.80 7.10
AIG 170728P00071500 P 07/28/17 71.5 7.40 7.60
AIG 170728P00072000 P 07/28/17 72.0 7.95 8.05
AIG 170728P00072500 P 07/28/17 72.5 8.45 8.60
AIG 170728P00073000 P 07/28/17 73.0 8.95 9.05
AIG 170728P00073500 P 07/28/17 73.5 9.45 9.60
AIG 170728P00075000 P 07/28/17 75.0 9.70 12.20
AIG 170728P00080000 P 07/28/17 80.0 14.85 16.90
AIG 170728P00085000 P 07/28/17 85.0 19.50 22.30
AIG 170728P00090000 P 07/28/17 90.0 24.60 26.65
AIG 170728P00095000 P 07/28/17 95.0 30.95 31.10
AIG 170804C00055000 C 08/04/17 55.0 8.95 9.15
AIG 170804C00055500 C 08/04/17 55.5 8.45 8.65
AIG 170804C00056000 C 08/04/17 56.0 7.90 8.15
AIG 170804C00056500 C 08/04/17 56.5 7.35 7.80
AIG 170804C00057000 C 08/04/17 57.0 6.90 7.40
AIG 170804C00057500 C 08/04/17 57.5 6.20 6.70
AIG 170804C00058000 C 08/04/17 58.0 6.00 6.20
AIG 170804C00058500 C 08/04/17 58.5 5.55 5.70
AIG 170804C00059000 C 08/04/17 59.0 5.05 5.20
AIG 170804C00059500 C 08/04/17 59.5 4.60 4.70
AIG 170804C00060000 C 08/04/17 60.0 4.10 4.25
AIG 170804C00060500 C 08/04/17 60.5 3.60 3.80
AIG 170804C00061000 C 08/04/17 61.0 3.20 3.35
AIG 170804C00061500 C 08/04/17 61.5 2.83 2.90
AIG 170804C00062000 C 08/04/17 62.0 2.44 2.52
AIG 170804C00062500 C 08/04/17 62.5 2.07 2.17
AIG 170804C00063000 C 08/04/17 63.0 1.73 1.79
AIG 170804C00063500 C 08/04/17 63.5 1.41 1.49
AIG 170804C00064000 C 08/04/17 64.0 1.16 1.20
AIG 170804C00064500 C 08/04/17 64.5 0.89 0.96
AIG 170804C00065000 C 08/04/17 65.0 0.70 0.76
AIG 170804C00065500 C 08/04/17 65.5 0.51 0.59
AIG 170804C00066000 C 08/04/17 66.0 0.41 0.45
AIG 170804C00066500 C 08/04/17 66.5 0.27 0.33
AIG 170804C00067000 C 08/04/17 67.0 0.19 0.26
AIG 170804C00067500 C 08/04/17 67.5 0.13 0.19
AIG 170804C00068000 C 08/04/17 68.0 0.09 0.14
AIG 170804C00068500 C 08/04/17 68.5 0.06 0.11
AIG 170804C00069000 C 08/04/17 69.0 0.04 0.17
AIG 170804C00069500 C 08/04/17 69.5 0.03 0.15
AIG 170804C00070000 C 08/04/17 70.0 0.02 0.07
AIG 170804C00070500 C 08/04/17 70.5 0.00 0.12
AIG 170804C00071000 C 08/04/17 71.0 0.00 0.13
AIG 170804C00071500 C 08/04/17 71.5 0.00 0.14
AIG 170804C00072000 C 08/04/17 72.0 0.00 0.12
AIG 170804C00072500 C 08/04/17 72.5 0.00 0.12
AIG 170804C00073000 C 08/04/17 73.0 0.00 0.12
AIG 170804C00073500 C 08/04/17 73.5 0.00 0.12
AIG 170804P00055000 P 08/04/17 55.0 0.00 0.12
AIG 170804P00055500 P 08/04/17 55.5 0.00 0.14
AIG 170804P00056000 P 08/04/17 56.0 0.00 0.15
AIG 170804P00056500 P 08/04/17 56.5 0.00 0.16
AIG 170804P00057000 P 08/04/17 57.0 0.02 0.17
AIG 170804P00057500 P 08/04/17 57.5 0.04 0.17
AIG 170804P00058000 P 08/04/17 58.0 0.04 0.18
AIG 170804P00058500 P 08/04/17 58.5 0.08 0.18
AIG 170804P00059000 P 08/04/17 59.0 0.10 0.22
AIG 170804P00059500 P 08/04/17 59.5 0.13 0.18
AIG 170804P00060000 P 08/04/17 60.0 0.17 0.22
AIG 170804P00060500 P 08/04/17 60.5 0.21 0.27
AIG 170804P00061000 P 08/04/17 61.0 0.27 0.31
AIG 170804P00061500 P 08/04/17 61.5 0.35 0.41
AIG 170804P00062000 P 08/04/17 62.0 0.45 0.51
AIG 170804P00062500 P 08/04/17 62.5 0.57 0.64
AIG 170804P00063000 P 08/04/17 63.0 0.73 0.78
AIG 170804P00063500 P 08/04/17 63.5 0.91 0.98
AIG 170804P00064000 P 08/04/17 64.0 1.15 1.21
AIG 170804P00064500 P 08/04/17 64.5 1.39 1.47
AIG 170804P00065000 P 08/04/17 65.0 1.69 1.75
AIG 170804P00065500 P 08/04/17 65.5 2.01 2.09
AIG 170804P00066000 P 08/04/17 66.0 2.35 2.44
AIG 170804P00066500 P 08/04/17 66.5 2.76 2.84
AIG 170804P00067000 P 08/04/17 67.0 3.15 3.30
AIG 170804P00067500 P 08/04/17 67.5 3.60 3.75
AIG 170804P00068000 P 08/04/17 68.0 4.00 4.20
AIG 170804P00068500 P 08/04/17 68.5 4.50 4.70
AIG 170804P00069000 P 08/04/17 69.0 4.95 5.25
AIG 170804P00069500 P 08/04/17 69.5 5.45 5.65
AIG 170804P00070000 P 08/04/17 70.0 5.95 6.15
AIG 170804P00070500 P 08/04/17 70.5 6.30 6.65
AIG 170804P00071000 P 08/04/17 71.0 6.75 7.20
AIG 170804P00071500 P 08/04/17 71.5 7.40 7.65
AIG 170804P00072000 P 08/04/17 72.0 7.95 8.15
AIG 170804P00072500 P 08/04/17 72.5 8.05 8.60
AIG 170804P00073000 P 08/04/17 73.0 7.65 10.00
AIG 170804P00073500 P 08/04/17 73.5 9.30 9.60
AIG 170811C00055000 C 08/11/17 55.0 9.00 9.15
AIG 170811C00056000 C 08/11/17 56.0 7.75 8.20
AIG 170811C00057000 C 08/11/17 57.0 6.95 7.20
AIG 170811C00058000 C 08/11/17 58.0 6.00 6.20
AIG 170811C00059000 C 08/11/17 59.0 5.10 5.25
AIG 170811C00060000 C 08/11/17 60.0 4.15 4.35
AIG 170811C00061000 C 08/11/17 61.0 3.30 3.45
AIG 170811C00062000 C 08/11/17 62.0 2.51 2.62
AIG 170811C00063000 C 08/11/17 63.0 1.80 1.90
AIG 170811C00064000 C 08/11/17 64.0 1.23 1.30
AIG 170811C00065000 C 08/11/17 65.0 0.77 0.83
AIG 170811C00066000 C 08/11/17 66.0 0.45 0.52
AIG 170811C00067000 C 08/11/17 67.0 0.24 0.30
AIG 170811C00068000 C 08/11/17 68.0 0.12 0.17
AIG 170811C00069000 C 08/11/17 69.0 0.05 0.19
AIG 170811C00070000 C 08/11/17 70.0 0.02 0.06
AIG 170811C00071000 C 08/11/17 71.0 0.00 0.14
AIG 170811P00055000 P 08/11/17 55.0 0.00 0.14
AIG 170811P00056000 P 08/11/17 56.0 0.03 0.14
AIG 170811P00057000 P 08/11/17 57.0 0.05 0.16
AIG 170811P00058000 P 08/11/17 58.0 0.08 0.16
AIG 170811P00059000 P 08/11/17 59.0 0.14 0.18
AIG 170811P00060000 P 08/11/17 60.0 0.22 0.26
AIG 170811P00061000 P 08/11/17 61.0 0.33 0.38
AIG 170811P00062000 P 08/11/17 62.0 0.53 0.59
AIG 170811P00063000 P 08/11/17 63.0 0.82 0.88
AIG 170811P00064000 P 08/11/17 64.0 1.22 1.29
AIG 170811P00065000 P 08/11/17 65.0 1.74 1.82
AIG 170811P00066000 P 08/11/17 66.0 2.41 2.50
AIG 170811P00067000 P 08/11/17 67.0 3.20 3.30
AIG 170811P00068000 P 08/11/17 68.0 4.05 4.25
AIG 170811P00069000 P 08/11/17 69.0 4.80 5.15
AIG 170811P00070000 P 08/11/17 70.0 5.70 6.10
AIG 170811P00071000 P 08/11/17 71.0 6.95 7.10
AIG 170818C00035000 C 08/18/17 35.0 28.90 29.05
AIG 170818C00040000 C 08/18/17 40.0 23.70 24.45
AIG 170818C00045000 C 08/18/17 45.0 18.90 19.15
AIG 170818C00050000 C 08/18/17 50.0 13.95 14.10
AIG 170818C00052500 C 08/18/17 52.5 11.50 11.60
AIG 170818C00055000 C 08/18/17 55.0 9.00 9.15
AIG 170818C00057500 C 08/18/17 57.5 6.60 6.70
AIG 170818C00060000 C 08/18/17 60.0 4.25 4.35
AIG 170818C00062500 C 08/18/17 62.5 2.26 2.30
AIG 170818C00065000 C 08/18/17 65.0 0.86 0.88
AIG 170818C00067500 C 08/18/17 67.5 0.24 0.25
AIG 170818C00070000 C 08/18/17 70.0 0.06 0.07
AIG 170818C00072500 C 08/18/17 72.5 0.00 0.05
AIG 170818C00075000 C 08/18/17 75.0 0.01 0.03
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 0.03
AIG 170818P00040000 P 08/18/17 40.0 0.00 0.03
AIG 170818P00045000 P 08/18/17 45.0 0.00 0.03
AIG 170818P00050000 P 08/18/17 50.0 0.01 0.03
AIG 170818P00052500 P 08/18/17 52.5 0.02 0.03
AIG 170818P00055000 P 08/18/17 55.0 0.05 0.06
AIG 170818P00057500 P 08/18/17 57.5 0.12 0.13
AIG 170818P00060000 P 08/18/17 60.0 0.29 0.30
AIG 170818P00062500 P 08/18/17 62.5 0.76 0.77
AIG 170818P00065000 P 08/18/17 65.0 1.84 1.87
AIG 170818P00067500 P 08/18/17 67.5 3.70 3.75
AIG 170818P00070000 P 08/18/17 70.0 6.00 6.15
AIG 170818P00072500 P 08/18/17 72.5 8.45 8.60
AIG 170818P00075000 P 08/18/17 75.0 10.95 11.10
AIG 170818P00080000 P 08/18/17 80.0 15.95 16.10
AIG 170818P00085000 P 08/18/17 85.0 20.80 21.30
AIG 170818P00090000 P 08/18/17 90.0 25.80 26.15
AIG 170825C00050000 C 08/25/17 50.0 13.95 14.15
AIG 170825C00055000 C 08/25/17 55.0 8.90 9.45
AIG 170825C00056000 C 08/25/17 56.0 7.05 8.20
AIG 170825C00057000 C 08/25/17 57.0 6.90 7.25
AIG 170825C00058000 C 08/25/17 58.0 6.10 6.25
AIG 170825C00059000 C 08/25/17 59.0 5.15 5.30
AIG 170825C00060000 C 08/25/17 60.0 4.30 4.40
AIG 170825C00061000 C 08/25/17 61.0 3.40 3.55
AIG 170825C00062000 C 08/25/17 62.0 2.65 2.77
AIG 170825C00063000 C 08/25/17 63.0 1.94 2.06
AIG 170825C00064000 C 08/25/17 64.0 1.36 1.47
AIG 170825C00065000 C 08/25/17 65.0 0.90 1.00
AIG 170825C00066000 C 08/25/17 66.0 0.57 0.63
AIG 170825C00067000 C 08/25/17 67.0 0.33 0.40
AIG 170825C00068000 C 08/25/17 68.0 0.19 0.25
AIG 170825C00069000 C 08/25/17 69.0 0.11 0.16
AIG 170825C00070000 C 08/25/17 70.0 0.05 0.19
AIG 170825C00071000 C 08/25/17 71.0 0.03 0.14
AIG 170825P00050000 P 08/25/17 50.0 0.00 0.10
AIG 170825P00055000 P 08/25/17 55.0 0.04 0.10
AIG 170825P00056000 P 08/25/17 56.0 0.05 0.20
AIG 170825P00057000 P 08/25/17 57.0 0.07 0.23
AIG 170825P00058000 P 08/25/17 58.0 0.12 0.28
AIG 170825P00059000 P 08/25/17 59.0 0.20 0.26
AIG 170825P00060000 P 08/25/17 60.0 0.30 0.35
AIG 170825P00061000 P 08/25/17 61.0 0.44 0.49
AIG 170825P00062000 P 08/25/17 62.0 0.64 0.71
AIG 170825P00063000 P 08/25/17 63.0 0.93 1.01
AIG 170825P00064000 P 08/25/17 64.0 1.33 1.43
AIG 170825P00065000 P 08/25/17 65.0 1.85 1.96
AIG 170825P00066000 P 08/25/17 66.0 2.50 2.62
AIG 170825P00067000 P 08/25/17 67.0 3.25 3.40
AIG 170825P00068000 P 08/25/17 68.0 4.10 4.25
AIG 170825P00069000 P 08/25/17 69.0 4.60 5.15
AIG 170825P00070000 P 08/25/17 70.0 5.50 6.20
AIG 170825P00071000 P 08/25/17 71.0 6.95 7.15
AIG 170901C00050000 C 09/01/17 50.0 13.85 14.15
AIG 170901C00055000 C 09/01/17 55.0 8.60 10.45
AIG 170901C00057000 C 09/01/17 57.0 5.95 8.80
AIG 170901C00058000 C 09/01/17 58.0 5.90 6.85
AIG 170901C00059000 C 09/01/17 59.0 5.20 5.40
AIG 170901C00060000 C 09/01/17 60.0 4.35 4.50
AIG 170901C00061000 C 09/01/17 61.0 3.50 3.70
AIG 170901C00062000 C 09/01/17 62.0 2.72 2.87
AIG 170901C00063000 C 09/01/17 63.0 2.03 2.21
AIG 170901C00064000 C 09/01/17 64.0 1.45 1.57
AIG 170901C00065000 C 09/01/17 65.0 0.98 1.10
AIG 170901C00066000 C 09/01/17 66.0 0.63 0.71
AIG 170901C00067000 C 09/01/17 67.0 0.38 0.44
AIG 170901C00068000 C 09/01/17 68.0 0.22 0.28
AIG 170901C00069000 C 09/01/17 69.0 0.13 0.18
AIG 170901C00070000 C 09/01/17 70.0 0.07 0.17
AIG 170901C00071000 C 09/01/17 71.0 0.03 0.17
AIG 170901P00050000 P 09/01/17 50.0 0.00 0.11
AIG 170901P00055000 P 09/01/17 55.0 0.06 0.16
AIG 170901P00057000 P 09/01/17 57.0 0.11 0.25
AIG 170901P00058000 P 09/01/17 58.0 0.17 0.23
AIG 170901P00059000 P 09/01/17 59.0 0.24 0.30
AIG 170901P00060000 P 09/01/17 60.0 0.34 0.41
AIG 170901P00061000 P 09/01/17 61.0 0.50 0.57
AIG 170901P00062000 P 09/01/17 62.0 0.71 0.81
AIG 170901P00063000 P 09/01/17 63.0 1.00 1.10
AIG 170901P00064000 P 09/01/17 64.0 1.41 1.51
AIG 170901P00065000 P 09/01/17 65.0 1.92 2.03
AIG 170901P00066000 P 09/01/17 66.0 2.56 2.82
AIG 170901P00067000 P 09/01/17 67.0 3.30 3.45
AIG 170901P00068000 P 09/01/17 68.0 3.80 5.65
AIG 170901P00069000 P 09/01/17 69.0 3.85 6.45
AIG 170901P00070000 P 09/01/17 70.0 4.75 6.30
AIG 170901P00071000 P 09/01/17 71.0 6.90 7.20
AIG 170915C00040000 C 09/15/17 40.0 23.90 24.25
AIG 170915C00045000 C 09/15/17 45.0 18.60 19.20
AIG 170915C00050000 C 09/15/17 50.0 13.95 14.25
AIG 170915C00055000 C 09/15/17 55.0 9.05 9.25
AIG 170915C00057500 C 09/15/17 57.5 6.65 6.85
AIG 170915C00060000 C 09/15/17 60.0 4.45 4.55
AIG 170915C00062500 C 09/15/17 62.5 2.51 2.60
AIG 170915C00065000 C 09/15/17 65.0 1.12 1.18
AIG 170915C00067500 C 09/15/17 67.5 0.37 0.43
AIG 170915C00070000 C 09/15/17 70.0 0.11 0.16
AIG 170915C00072500 C 09/15/17 72.5 0.02 0.08
AIG 170915C00075000 C 09/15/17 75.0 0.00 0.05
AIG 170915C00080000 C 09/15/17 80.0 0.00 0.04
AIG 170915C00085000 C 09/15/17 85.0 0.00 0.03
AIG 170915C00090000 C 09/15/17 90.0 0.00 0.03
AIG 170915C00095000 C 09/15/17 95.0 0.00 0.04
AIG 170915C00100000 C 09/15/17 100.0 0.00 0.03
AIG 170915C00105000 C 09/15/17 105.0 0.00 0.02
AIG 170915C00110000 C 09/15/17 110.0 0.00 0.02
AIG 170915C00115000 C 09/15/17 115.0 0.00 0.02
AIG 170915C00120000 C 09/15/17 120.0 0.00 0.03
AIG 170915C00125000 C 09/15/17 125.0 0.00 0.02
AIG 170915P00040000 P 09/15/17 40.0 0.00 0.03
AIG 170915P00045000 P 09/15/17 45.0 0.00 0.05
AIG 170915P00050000 P 09/15/17 50.0 0.04 0.05
AIG 170915P00055000 P 09/15/17 55.0 0.14 0.15
AIG 170915P00057500 P 09/15/17 57.5 0.26 0.28
AIG 170915P00060000 P 09/15/17 60.0 0.53 0.55
AIG 170915P00062500 P 09/15/17 62.5 1.14 1.16
AIG 170915P00065000 P 09/15/17 65.0 2.28 2.33
AIG 170915P00067500 P 09/15/17 67.5 4.05 4.15
AIG 170915P00070000 P 09/15/17 70.0 6.25 6.40
AIG 170915P00072500 P 09/15/17 72.5 8.70 8.85
AIG 170915P00075000 P 09/15/17 75.0 11.15 11.30
AIG 170915P00080000 P 09/15/17 80.0 16.05 16.50
AIG 170915P00085000 P 09/15/17 85.0 20.90 21.25
AIG 170915P00090000 P 09/15/17 90.0 26.00 26.35
AIG 170915P00095000 P 09/15/17 95.0 31.10 31.30
AIG 170915P00100000 P 09/15/17 100.0 36.10 36.25
AIG 170915P00105000 P 09/15/17 105.0 41.00 41.25
AIG 170915P00110000 P 09/15/17 110.0 46.00 46.35
AIG 170915P00115000 P 09/15/17 115.0 51.05 51.40
AIG 170915P00120000 P 09/15/17 120.0 56.00 56.25
AIG 170915P00125000 P 09/15/17 125.0 61.00 61.20
AIG 171117C00040000 C 11/17/17 40.0 23.85 24.15
AIG 171117C00045000 C 11/17/17 45.0 18.95 19.10
AIG 171117C00050000 C 11/17/17 50.0 14.05 14.25
AIG 171117C00052500 C 11/17/17 52.5 11.60 11.80
AIG 171117C00055000 C 11/17/17 55.0 9.25 9.45
AIG 171117C00057500 C 11/17/17 57.5 7.05 7.15
AIG 171117C00060000 C 11/17/17 60.0 5.05 5.15
AIG 171117C00062500 C 11/17/17 62.5 3.30 3.40
AIG 171117C00065000 C 11/17/17 65.0 2.00 2.07
AIG 171117C00067500 C 11/17/17 67.5 1.08 1.13
AIG 171117C00070000 C 11/17/17 70.0 0.52 0.57
AIG 171117C00072500 C 11/17/17 72.5 0.23 0.28
AIG 171117C00075000 C 11/17/17 75.0 0.10 0.14
AIG 171117C00080000 C 11/17/17 80.0 0.01 0.07
AIG 171117P00040000 P 11/17/17 40.0 0.02 0.08
AIG 171117P00045000 P 11/17/17 45.0 0.08 0.14
AIG 171117P00050000 P 11/17/17 50.0 0.17 0.24
AIG 171117P00052500 P 11/17/17 52.5 0.26 0.32
AIG 171117P00055000 P 11/17/17 55.0 0.43 0.46
AIG 171117P00057500 P 11/17/17 57.5 0.73 0.75
AIG 171117P00060000 P 11/17/17 60.0 1.21 1.25
AIG 171117P00062500 P 11/17/17 62.5 1.98 2.03
AIG 171117P00065000 P 11/17/17 65.0 3.10 3.20
AIG 171117P00067500 P 11/17/17 67.5 4.70 4.80
AIG 171117P00070000 P 11/17/17 70.0 6.65 6.75
AIG 171117P00072500 P 11/17/17 72.5 8.85 9.00
AIG 171117P00075000 P 11/17/17 75.0 11.25 11.35
AIG 171117P00080000 P 11/17/17 80.0 16.15 16.30
AIG 180119C00015000 C 01/19/18 15.0 47.15 50.70
AIG 180119C00018000 C 01/19/18 18.0 44.15 47.60
AIG 180119C00020000 C 01/19/18 20.0 42.20 45.60
AIG 180119C00023000 C 01/19/18 23.0 39.15 42.40
AIG 180119C00025000 C 01/19/18 25.0 37.20 40.40
AIG 180119C00030000 C 01/19/18 30.0 33.55 34.40
AIG 180119C00035000 C 01/19/18 35.0 28.75 29.20
AIG 180119C00040000 C 01/19/18 40.0 23.75 24.25
AIG 180119C00045000 C 01/19/18 45.0 18.95 19.15
AIG 180119C00050000 C 01/19/18 50.0 14.05 14.55
AIG 180119C00052500 C 01/19/18 52.5 11.75 11.95
AIG 180119C00055000 C 01/19/18 55.0 9.50 9.70
AIG 180119C00057500 C 01/19/18 57.5 7.40 7.55
AIG 180119C00060000 C 01/19/18 60.0 5.45 5.60
AIG 180119C00062500 C 01/19/18 62.5 3.85 3.90
AIG 180119C00065000 C 01/19/18 65.0 2.53 2.57
AIG 180119C00067500 C 01/19/18 67.5 1.56 1.60
AIG 180119C00070000 C 01/19/18 70.0 0.90 0.95
AIG 180119C00072500 C 01/19/18 72.5 0.49 0.54
AIG 180119C00075000 C 01/19/18 75.0 0.26 0.30
AIG 180119C00080000 C 01/19/18 80.0 0.06 0.13
AIG 180119C00085000 C 01/19/18 85.0 0.01 0.07
AIG 180119C00090000 C 01/19/18 90.0 0.00 0.06
AIG 180119C00095000 C 01/19/18 95.0 0.00 0.04
AIG 180119C00100000 C 01/19/18 100.0 0.00 0.04
AIG 180119P00015000 P 01/19/18 15.0 0.00 0.04
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 0.04
AIG 180119P00030000 P 01/19/18 30.0 0.00 0.06
AIG 180119P00035000 P 01/19/18 35.0 0.05 0.10
AIG 180119P00040000 P 01/19/18 40.0 0.12 0.21
AIG 180119P00045000 P 01/19/18 45.0 0.21 0.23
AIG 180119P00050000 P 01/19/18 50.0 0.38 0.41
AIG 180119P00052500 P 01/19/18 52.5 0.56 0.62
AIG 180119P00055000 P 01/19/18 55.0 0.81 0.87
AIG 180119P00057500 P 01/19/18 57.5 1.20 1.25
AIG 180119P00060000 P 01/19/18 60.0 1.77 1.84
AIG 180119P00062500 P 01/19/18 62.5 2.63 2.70
AIG 180119P00065000 P 01/19/18 65.0 3.80 3.90
AIG 180119P00067500 P 01/19/18 67.5 5.30 5.45
AIG 180119P00070000 P 01/19/18 70.0 7.15 7.30
AIG 180119P00072500 P 01/19/18 72.5 9.20 9.40
AIG 180119P00075000 P 01/19/18 75.0 11.45 11.70
AIG 180119P00080000 P 01/19/18 80.0 15.70 16.45
AIG 180119P00085000 P 01/19/18 85.0 20.75 21.55
AIG 180119P00090000 P 01/19/18 90.0 25.65 26.35
AIG 180119P00095000 P 01/19/18 95.0 30.50 32.00
AIG 180119P00100000 P 01/19/18 100.0 35.75 36.55
AIG 180216C00035000 C 02/16/18 35.0 28.70 29.45
AIG 180216C00040000 C 02/16/18 40.0 22.80 24.35
AIG 180216C00045000 C 02/16/18 45.0 17.70 19.30
AIG 180216C00050000 C 02/16/18 50.0 14.15 14.40
AIG 180216C00055000 C 02/16/18 55.0 9.65 9.90
AIG 180216C00057500 C 02/16/18 57.5 7.60 7.75
AIG 180216C00060000 C 02/16/18 60.0 5.70 5.90
AIG 180216C00062500 C 02/16/18 62.5 4.10 4.30
AIG 180216C00065000 C 02/16/18 65.0 2.89 2.97
AIG 180216C00067500 C 02/16/18 67.5 1.81 1.95
AIG 180216C00070000 C 02/16/18 70.0 1.10 1.22
AIG 180216C00072500 C 02/16/18 72.5 0.64 0.73
AIG 180216C00075000 C 02/16/18 75.0 0.34 0.46
AIG 180216C00080000 C 02/16/18 80.0 0.07 0.36
AIG 180216C00085000 C 02/16/18 85.0 0.02 0.26
AIG 180216P00035000 P 02/16/18 35.0 0.00 0.24
AIG 180216P00040000 P 02/16/18 40.0 0.04 0.28
AIG 180216P00045000 P 02/16/18 45.0 0.14 0.38
AIG 180216P00050000 P 02/16/18 50.0 0.44 0.48
AIG 180216P00055000 P 02/16/18 55.0 0.94 1.03
AIG 180216P00057500 P 02/16/18 57.5 1.39 1.49
AIG 180216P00060000 P 02/16/18 60.0 2.05 2.16
AIG 180216P00062500 P 02/16/18 62.5 2.94 3.05
AIG 180216P00065000 P 02/16/18 65.0 4.15 4.25
AIG 180216P00067500 P 02/16/18 67.5 5.55 5.75
AIG 180216P00070000 P 02/16/18 70.0 7.35 7.50
AIG 180216P00072500 P 02/16/18 72.5 9.35 9.60
AIG 180216P00075000 P 02/16/18 75.0 11.60 11.80
AIG 180216P00080000 P 02/16/18 80.0 15.60 17.40
AIG 180216P00085000 P 02/16/18 85.0 21.10 21.45
AIG 180615C00035000 C 06/15/18 35.0 28.20 30.30
AIG 180615C00040000 C 06/15/18 40.0 21.55 26.40
AIG 180615C00045000 C 06/15/18 45.0 18.65 20.10
AIG 180615C00050000 C 06/15/18 50.0 13.65 15.60
AIG 180615C00055000 C 06/15/18 55.0 10.10 10.45
AIG 180615C00057500 C 06/15/18 57.5 7.95 9.65
AIG 180615C00060000 C 06/15/18 60.0 6.45 7.00
AIG 180615C00062500 C 06/15/18 62.5 4.95 5.35
AIG 180615C00065000 C 06/15/18 65.0 3.70 3.90
AIG 180615C00067500 C 06/15/18 67.5 2.69 2.88
AIG 180615C00070000 C 06/15/18 70.0 1.89 2.06
AIG 180615C00072500 C 06/15/18 72.5 1.31 1.45
AIG 180615C00075000 C 06/15/18 75.0 0.89 1.02
AIG 180615C00080000 C 06/15/18 80.0 0.31 0.65
AIG 180615C00085000 C 06/15/18 85.0 0.08 0.47
AIG 180615P00035000 P 06/15/18 35.0 0.06 0.38
AIG 180615P00040000 P 06/15/18 40.0 0.16 0.51
AIG 180615P00045000 P 06/15/18 45.0 0.37 0.74
AIG 180615P00050000 P 06/15/18 50.0 0.81 1.09
AIG 180615P00055000 P 06/15/18 55.0 1.70 1.87
AIG 180615P00057500 P 06/15/18 57.5 2.33 2.49
AIG 180615P00060000 P 06/15/18 60.0 3.10 3.35
AIG 180615P00062500 P 06/15/18 62.5 4.10 4.30
AIG 180615P00065000 P 06/15/18 65.0 5.05 5.55
AIG 180615P00067500 P 06/15/18 67.5 6.60 7.10
AIG 180615P00070000 P 06/15/18 70.0 8.35 8.80
AIG 180615P00072500 P 06/15/18 72.5 10.25 10.95
AIG 180615P00075000 P 06/15/18 75.0 12.15 12.70
AIG 180615P00080000 P 06/15/18 80.0 15.65 17.95
AIG 180615P00085000 P 06/15/18 85.0 20.55 22.70
AIG 190118C00020000 C 01/18/19 20.0 41.50 46.30
AIG 190118C00025000 C 01/18/19 25.0 36.50 41.30
AIG 190118C00030000 C 01/18/19 30.0 33.00 35.50
AIG 190118C00035000 C 01/18/19 35.0 28.25 30.25
AIG 190118C00040000 C 01/18/19 40.0 23.35 25.15
AIG 190118C00045000 C 01/18/19 45.0 19.05 19.25
AIG 190118C00050000 C 01/18/19 50.0 14.40 15.50
AIG 190118C00052500 C 01/18/19 52.5 12.05 13.85
AIG 190118C00055000 C 01/18/19 55.0 10.35 11.90
AIG 190118C00057500 C 01/18/19 57.5 9.05 10.15
AIG 190118C00060000 C 01/18/19 60.0 7.50 8.40
AIG 190118C00062500 C 01/18/19 62.5 6.10 6.90
AIG 190118C00065000 C 01/18/19 65.0 5.00 5.55
AIG 190118C00067500 C 01/18/19 67.5 3.95 4.40
AIG 190118C00070000 C 01/18/19 70.0 3.00 3.60
AIG 190118C00072500 C 01/18/19 72.5 2.36 2.84
AIG 190118C00075000 C 01/18/19 75.0 1.85 2.23
AIG 190118C00080000 C 01/18/19 80.0 1.00 1.33
AIG 190118C00085000 C 01/18/19 85.0 0.53 0.80
AIG 190118C00090000 C 01/18/19 90.0 0.11 0.61
AIG 190118C00095000 C 01/18/19 95.0 0.05 0.50
AIG 190118C00100000 C 01/18/19 100.0 0.03 0.36
AIG 190118C00105000 C 01/18/19 105.0 0.05 0.27
AIG 190118P00020000 P 01/18/19 20.0 0.00 0.30
AIG 190118P00025000 P 01/18/19 25.0 0.00 0.51
AIG 190118P00030000 P 01/18/19 30.0 0.04 0.50
AIG 190118P00035000 P 01/18/19 35.0 0.13 0.61
AIG 190118P00040000 P 01/18/19 40.0 0.51 0.90
AIG 190118P00045000 P 01/18/19 45.0 0.90 1.32
AIG 190118P00050000 P 01/18/19 50.0 1.62 1.99
AIG 190118P00052500 P 01/18/19 52.5 2.21 2.57
AIG 190118P00055000 P 01/18/19 55.0 2.86 3.15
AIG 190118P00057500 P 01/18/19 57.5 3.65 4.00
AIG 190118P00060000 P 01/18/19 60.0 4.55 4.95
AIG 190118P00062500 P 01/18/19 62.5 5.65 6.05
AIG 190118P00065000 P 01/18/19 65.0 6.85 7.35
AIG 190118P00067500 P 01/18/19 67.5 8.10 8.85
AIG 190118P00070000 P 01/18/19 70.0 9.65 10.35
AIG 190118P00072500 P 01/18/19 72.5 10.80 12.50
AIG 190118P00075000 P 01/18/19 75.0 12.70 14.35
AIG 190118P00080000 P 01/18/19 80.0 16.25 19.35
AIG 190118P00085000 P 01/18/19 85.0 20.70 23.95
AIG 190118P00090000 P 01/18/19 90.0 24.90 28.60
AIG 190118P00095000 P 01/18/19 95.0 29.80 33.50
AIG 190118P00100000 P 01/18/19 100.0 34.75 37.80
AIG 190118P00105000 P 01/18/19 105.0 39.30 44.00

OPRA data is delayed 15 minutes.