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 (2016-08-12)Premium Content

American International Group Inc (AIG)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AIG 160902C00044000 C 09/02/16 44.0 13.30 15.25
AIG 160902C00045000 C 09/02/16 45.0 12.65 14.45
AIG 160902C00046000 C 09/02/16 46.0 11.05 13.20
AIG 160902C00047000 C 09/02/16 47.0 10.15 13.20
AIG 160902C00047500 C 09/02/16 47.5 9.65 12.40
AIG 160902C00048000 C 09/02/16 48.0 9.05 11.25
AIG 160902C00048500 C 09/02/16 48.5 8.55 10.75
AIG 160902C00049000 C 09/02/16 49.0 8.00 10.70
AIG 160902C00049500 C 09/02/16 49.5 7.50 10.20
AIG 160902C00050000 C 09/02/16 50.0 7.45 10.35
AIG 160902C00050500 C 09/02/16 50.5 7.45 9.05
AIG 160902C00051000 C 09/02/16 51.0 6.35 8.55
AIG 160902C00051500 C 09/02/16 51.5 7.50 7.60
AIG 160902C00052000 C 09/02/16 52.0 7.00 7.10
AIG 160902C00052500 C 09/02/16 52.5 6.50 6.60
AIG 160902C00053000 C 09/02/16 53.0 6.00 6.10
AIG 160902C00053500 C 09/02/16 53.5 5.50 5.60
AIG 160902C00054000 C 09/02/16 54.0 5.00 5.10
AIG 160902C00054500 C 09/02/16 54.5 4.50 4.60
AIG 160902C00055000 C 09/02/16 55.0 4.00 4.15
AIG 160902C00055500 C 09/02/16 55.5 3.50 3.65
AIG 160902C00056000 C 09/02/16 56.0 3.00 3.15
AIG 160902C00056500 C 09/02/16 56.5 2.56 2.63
AIG 160902C00057000 C 09/02/16 57.0 2.10 2.13
AIG 160902C00057500 C 09/02/16 57.5 1.64 1.68
AIG 160902C00058000 C 09/02/16 58.0 1.22 1.25
AIG 160902C00058500 C 09/02/16 58.5 0.84 0.87
AIG 160902C00059000 C 09/02/16 59.0 0.53 0.55
AIG 160902C00059500 C 09/02/16 59.5 0.29 0.31
AIG 160902C00060000 C 09/02/16 60.0 0.14 0.16
AIG 160902C00060500 C 09/02/16 60.5 0.06 0.08
AIG 160902C00061000 C 09/02/16 61.0 0.03 0.04
AIG 160902C00061500 C 09/02/16 61.5 0.01 0.03
AIG 160902C00062000 C 09/02/16 62.0 0.00 0.03
AIG 160902C00062500 C 09/02/16 62.5 0.00 0.11
AIG 160902C00063000 C 09/02/16 63.0 0.00 0.07
AIG 160902C00063500 C 09/02/16 63.5 0.00 0.50
AIG 160902C00064000 C 09/02/16 64.0 0.00 0.50
AIG 160902C00064500 C 09/02/16 64.5 0.00 0.50
AIG 160902C00065000 C 09/02/16 65.0 0.00 0.32
AIG 160902C00065500 C 09/02/16 65.5 0.00 2.04
AIG 160902C00066000 C 09/02/16 66.0 0.00 2.04
AIG 160902C00066500 C 09/02/16 66.5 0.00 2.04
AIG 160902C00067000 C 09/02/16 67.0 0.00 0.66
AIG 160902C00067500 C 09/02/16 67.5 0.00 2.13
AIG 160902C00070000 C 09/02/16 70.0 0.00 2.13
AIG 160902C00072500 C 09/02/16 72.5 0.00 2.13
AIG 160902C00075000 C 09/02/16 75.0 0.00 2.13
AIG 160902C00080000 C 09/02/16 80.0 0.00 2.03
AIG 160902C00085000 C 09/02/16 85.0 0.00 2.13
AIG 160902P00044000 P 09/02/16 44.0 0.00 0.48
AIG 160902P00045000 P 09/02/16 45.0 0.00 1.03
AIG 160902P00046000 P 09/02/16 46.0 0.00 0.89
AIG 160902P00047000 P 09/02/16 47.0 0.00 0.50
AIG 160902P00047500 P 09/02/16 47.5 0.00 0.50
AIG 160902P00048000 P 09/02/16 48.0 0.00 0.50
AIG 160902P00048500 P 09/02/16 48.5 0.00 0.50
AIG 160902P00049000 P 09/02/16 49.0 0.00 0.50
AIG 160902P00049500 P 09/02/16 49.5 0.00 0.50
AIG 160902P00050000 P 09/02/16 50.0 0.00 0.50
AIG 160902P00050500 P 09/02/16 50.5 0.00 0.50
AIG 160902P00051000 P 09/02/16 51.0 0.00 0.50
AIG 160902P00051500 P 09/02/16 51.5 0.00 0.50
AIG 160902P00052000 P 09/02/16 52.0 0.00 0.50
AIG 160902P00052500 P 09/02/16 52.5 0.00 0.47
AIG 160902P00053000 P 09/02/16 53.0 0.00 0.50
AIG 160902P00053500 P 09/02/16 53.5 0.00 0.17
AIG 160902P00054000 P 09/02/16 54.0 0.00 0.02
AIG 160902P00054500 P 09/02/16 54.5 0.00 0.02
AIG 160902P00055000 P 09/02/16 55.0 0.01 0.03
AIG 160902P00055500 P 09/02/16 55.5 0.02 0.04
AIG 160902P00056000 P 09/02/16 56.0 0.03 0.05
AIG 160902P00056500 P 09/02/16 56.5 0.05 0.07
AIG 160902P00057000 P 09/02/16 57.0 0.07 0.10
AIG 160902P00057500 P 09/02/16 57.5 0.12 0.13
AIG 160902P00058000 P 09/02/16 58.0 0.19 0.21
AIG 160902P00058500 P 09/02/16 58.5 0.31 0.33
AIG 160902P00059000 P 09/02/16 59.0 0.49 0.52
AIG 160902P00059500 P 09/02/16 59.5 0.75 0.78
AIG 160902P00060000 P 09/02/16 60.0 1.10 1.13
AIG 160902P00060500 P 09/02/16 60.5 1.52 1.56
AIG 160902P00061000 P 09/02/16 61.0 1.98 2.02
AIG 160902P00061500 P 09/02/16 61.5 2.47 2.52
AIG 160902P00062000 P 09/02/16 62.0 2.96 3.05
AIG 160902P00062500 P 09/02/16 62.5 3.45 3.50
AIG 160902P00063000 P 09/02/16 63.0 3.95 4.00
AIG 160902P00063500 P 09/02/16 63.5 4.45 4.50
AIG 160902P00064000 P 09/02/16 64.0 4.95 5.00
AIG 160902P00064500 P 09/02/16 64.5 5.40 5.55
AIG 160902P00065000 P 09/02/16 65.0 5.55 6.40
AIG 160902P00065500 P 09/02/16 65.5 6.45 6.50
AIG 160902P00066000 P 09/02/16 66.0 6.90 7.05
AIG 160902P00066500 P 09/02/16 66.5 7.40 7.50
AIG 160902P00067000 P 09/02/16 67.0 6.15 9.40
AIG 160902P00067500 P 09/02/16 67.5 7.20 8.90
AIG 160902P00070000 P 09/02/16 70.0 9.65 11.15
AIG 160902P00072500 P 09/02/16 72.5 11.90 13.65
AIG 160902P00075000 P 09/02/16 75.0 14.05 17.90
AIG 160902P00080000 P 09/02/16 80.0 19.45 21.90
AIG 160902P00085000 P 09/02/16 85.0 24.70 26.35
AIG 160909C00044000 C 09/09/16 44.0 13.30 15.20
AIG 160909C00045000 C 09/09/16 45.0 11.90 14.25
AIG 160909C00046000 C 09/09/16 46.0 11.10 13.30
AIG 160909C00047000 C 09/09/16 47.0 10.10 12.20
AIG 160909C00047500 C 09/09/16 47.5 9.80 11.75
AIG 160909C00048000 C 09/09/16 48.0 9.25 11.25
AIG 160909C00048500 C 09/09/16 48.5 8.70 12.50
AIG 160909C00049000 C 09/09/16 49.0 8.30 10.25
AIG 160909C00049500 C 09/09/16 49.5 7.70 11.55
AIG 160909C00050000 C 09/09/16 50.0 7.10 9.25
AIG 160909C00050500 C 09/09/16 50.5 6.70 10.50
AIG 160909C00051000 C 09/09/16 51.0 6.05 8.35
AIG 160909C00051500 C 09/09/16 51.5 5.75 8.20
AIG 160909C00052000 C 09/09/16 52.0 7.00 7.10
AIG 160909C00052500 C 09/09/16 52.5 6.50 6.60
AIG 160909C00053000 C 09/09/16 53.0 6.00 6.10
AIG 160909C00053500 C 09/09/16 53.5 5.50 5.60
AIG 160909C00054000 C 09/09/16 54.0 5.00 5.15
AIG 160909C00054500 C 09/09/16 54.5 4.55 4.65
AIG 160909C00055000 C 09/09/16 55.0 4.05 4.15
AIG 160909C00055500 C 09/09/16 55.5 3.55 3.70
AIG 160909C00056000 C 09/09/16 56.0 3.10 3.25
AIG 160909C00056500 C 09/09/16 56.5 2.63 2.69
AIG 160909C00057000 C 09/09/16 57.0 2.20 2.25
AIG 160909C00057500 C 09/09/16 57.5 1.77 1.82
AIG 160909C00058000 C 09/09/16 58.0 1.39 1.42
AIG 160909C00058500 C 09/09/16 58.5 1.03 1.07
AIG 160909C00059000 C 09/09/16 59.0 0.72 0.75
AIG 160909C00059500 C 09/09/16 59.5 0.48 0.50
AIG 160909C00060000 C 09/09/16 60.0 0.29 0.32
AIG 160909C00060500 C 09/09/16 60.5 0.17 0.20
AIG 160909C00061000 C 09/09/16 61.0 0.08 0.12
AIG 160909C00061500 C 09/09/16 61.5 0.00 0.17
AIG 160909C00062000 C 09/09/16 62.0 0.00 0.07
AIG 160909C00062500 C 09/09/16 62.5 0.00 0.10
AIG 160909C00063000 C 09/09/16 63.0 0.00 0.07
AIG 160909C00063500 C 09/09/16 63.5 0.00 0.50
AIG 160909C00064000 C 09/09/16 64.0 0.00 0.50
AIG 160909C00064500 C 09/09/16 64.5 0.00 0.50
AIG 160909C00065000 C 09/09/16 65.0 0.00 0.62
AIG 160909C00065500 C 09/09/16 65.5 0.00 0.50
AIG 160909C00066000 C 09/09/16 66.0 0.00 0.50
AIG 160909C00066500 C 09/09/16 66.5 0.00 0.50
AIG 160909C00067000 C 09/09/16 67.0 0.00 0.50
AIG 160909C00067500 C 09/09/16 67.5 0.00 2.13
AIG 160909C00070000 C 09/09/16 70.0 0.00 2.13
AIG 160909C00072500 C 09/09/16 72.5 0.00 2.13
AIG 160909C00075000 C 09/09/16 75.0 0.00 2.13
AIG 160909C00080000 C 09/09/16 80.0 0.00 0.50
AIG 160909P00044000 P 09/09/16 44.0 0.00 0.48
AIG 160909P00045000 P 09/09/16 45.0 0.00 0.53
AIG 160909P00046000 P 09/09/16 46.0 0.00 0.62
AIG 160909P00047000 P 09/09/16 47.0 0.00 0.63
AIG 160909P00047500 P 09/09/16 47.5 0.00 0.50
AIG 160909P00048000 P 09/09/16 48.0 0.00 0.50
AIG 160909P00048500 P 09/09/16 48.5 0.00 0.50
AIG 160909P00049000 P 09/09/16 49.0 0.00 0.50
AIG 160909P00049500 P 09/09/16 49.5 0.00 0.50
AIG 160909P00050000 P 09/09/16 50.0 0.00 0.34
AIG 160909P00050500 P 09/09/16 50.5 0.00 0.50
AIG 160909P00051000 P 09/09/16 51.0 0.00 0.50
AIG 160909P00051500 P 09/09/16 51.5 0.00 0.50
AIG 160909P00052000 P 09/09/16 52.0 0.00 0.50
AIG 160909P00052500 P 09/09/16 52.5 0.00 0.50
AIG 160909P00053000 P 09/09/16 53.0 0.00 0.50
AIG 160909P00053500 P 09/09/16 53.5 0.00 0.50
AIG 160909P00054000 P 09/09/16 54.0 0.00 0.50
AIG 160909P00054500 P 09/09/16 54.5 0.00 0.50
AIG 160909P00055000 P 09/09/16 55.0 0.00 0.40
AIG 160909P00055500 P 09/09/16 55.5 0.00 0.49
AIG 160909P00056000 P 09/09/16 56.0 0.00 0.31
AIG 160909P00056500 P 09/09/16 56.5 0.00 0.20
AIG 160909P00057000 P 09/09/16 57.0 0.17 0.20
AIG 160909P00057500 P 09/09/16 57.5 0.25 0.27
AIG 160909P00058000 P 09/09/16 58.0 0.36 0.38
AIG 160909P00058500 P 09/09/16 58.5 0.50 0.52
AIG 160909P00059000 P 09/09/16 59.0 0.69 0.71
AIG 160909P00059500 P 09/09/16 59.5 0.94 0.96
AIG 160909P00060000 P 09/09/16 60.0 1.25 1.28
AIG 160909P00060500 P 09/09/16 60.5 1.62 1.72
AIG 160909P00061000 P 09/09/16 61.0 2.04 2.09
AIG 160909P00061500 P 09/09/16 61.5 2.50 2.57
AIG 160909P00062000 P 09/09/16 62.0 2.98 3.05
AIG 160909P00062500 P 09/09/16 62.5 1.71 4.25
AIG 160909P00063000 P 09/09/16 63.0 3.90 4.05
AIG 160909P00063500 P 09/09/16 63.5 4.45 4.55
AIG 160909P00064000 P 09/09/16 64.0 4.95 5.05
AIG 160909P00064500 P 09/09/16 64.5 5.40 5.55
AIG 160909P00065000 P 09/09/16 65.0 4.30 6.35
AIG 160909P00065500 P 09/09/16 65.5 6.40 6.55
AIG 160909P00066000 P 09/09/16 66.0 6.90 7.05
AIG 160909P00066500 P 09/09/16 66.5 7.40 7.55
AIG 160909P00067000 P 09/09/16 67.0 7.60 8.35
AIG 160909P00067500 P 09/09/16 67.5 6.45 10.40
AIG 160909P00070000 P 09/09/16 70.0 9.05 13.00
AIG 160909P00072500 P 09/09/16 72.5 11.55 15.60
AIG 160909P00075000 P 09/09/16 75.0 14.05 18.00
AIG 160909P00080000 P 09/09/16 80.0 18.95 22.80
AIG 160916C00030000 C 09/16/16 30.0 27.80 29.60
AIG 160916C00031000 C 09/16/16 31.0 26.90 29.15
AIG 160916C00032000 C 09/16/16 32.0 25.90 28.60
AIG 160916C00033000 C 09/16/16 33.0 24.90 27.60
AIG 160916C00034000 C 09/16/16 34.0 23.85 25.45
AIG 160916C00035000 C 09/16/16 35.0 22.80 24.25
AIG 160916C00036000 C 09/16/16 36.0 21.90 23.20
AIG 160916C00037000 C 09/16/16 37.0 20.85 22.70
AIG 160916C00038000 C 09/16/16 38.0 19.15 21.55
AIG 160916C00039000 C 09/16/16 39.0 18.85 20.50
AIG 160916C00040000 C 09/16/16 40.0 17.85 19.50
AIG 160916C00041000 C 09/16/16 41.0 16.55 18.25
AIG 160916C00042000 C 09/16/16 42.0 15.90 17.40
AIG 160916C00043000 C 09/16/16 43.0 14.85 16.50
AIG 160916C00044000 C 09/16/16 44.0 13.55 15.25
AIG 160916C00045000 C 09/16/16 45.0 12.15 14.25
AIG 160916C00045500 C 09/16/16 45.5 12.20 13.70
AIG 160916C00046000 C 09/16/16 46.0 11.55 13.50
AIG 160916C00046500 C 09/16/16 46.5 11.20 12.85
AIG 160916C00047000 C 09/16/16 47.0 10.85 12.50
AIG 160916C00047500 C 09/16/16 47.5 10.20 11.85
AIG 160916C00048000 C 09/16/16 48.0 9.70 11.25
AIG 160916C00048500 C 09/16/16 48.5 8.75 10.85
AIG 160916C00049000 C 09/16/16 49.0 8.80 10.25
AIG 160916C00049500 C 09/16/16 49.5 7.65 10.60
AIG 160916C00050000 C 09/16/16 50.0 7.85 9.55
AIG 160916C00050500 C 09/16/16 50.5 6.65 9.60
AIG 160916C00051000 C 09/16/16 51.0 6.85 8.50
AIG 160916C00051500 C 09/16/16 51.5 7.50 7.60
AIG 160916C00052000 C 09/16/16 52.0 7.00 7.10
AIG 160916C00052500 C 09/16/16 52.5 6.50 6.60
AIG 160916C00053000 C 09/16/16 53.0 6.00 6.10
AIG 160916C00053500 C 09/16/16 53.5 5.50 5.65
AIG 160916C00054000 C 09/16/16 54.0 5.05 5.15
AIG 160916C00054500 C 09/16/16 54.5 4.55 4.65
AIG 160916C00055000 C 09/16/16 55.0 4.00 4.15
AIG 160916C00055500 C 09/16/16 55.5 3.50 3.70
AIG 160916C00056000 C 09/16/16 56.0 3.10 3.25
AIG 160916C00056500 C 09/16/16 56.5 2.68 2.72
AIG 160916C00057000 C 09/16/16 57.0 2.25 2.29
AIG 160916C00057500 C 09/16/16 57.5 1.84 1.87
AIG 160916C00058000 C 09/16/16 58.0 1.46 1.50
AIG 160916C00058500 C 09/16/16 58.5 1.12 1.15
AIG 160916C00059000 C 09/16/16 59.0 0.82 0.85
AIG 160916C00059500 C 09/16/16 59.5 0.58 0.60
AIG 160916C00060000 C 09/16/16 60.0 0.39 0.41
AIG 160916C00060500 C 09/16/16 60.5 0.25 0.27
AIG 160916C00061000 C 09/16/16 61.0 0.15 0.18
AIG 160916C00061500 C 09/16/16 61.5 0.09 0.12
AIG 160916C00062000 C 09/16/16 62.0 0.06 0.07
AIG 160916C00062500 C 09/16/16 62.5 0.03 0.05
AIG 160916C00063000 C 09/16/16 63.0 0.02 0.03
AIG 160916C00063500 C 09/16/16 63.5 0.01 0.03
AIG 160916C00064000 C 09/16/16 64.0 0.00 0.04
AIG 160916C00064500 C 09/16/16 64.5 0.00 0.04
AIG 160916C00065000 C 09/16/16 65.0 0.00 0.04
AIG 160916C00065500 C 09/16/16 65.5 0.00 0.04
AIG 160916C00066000 C 09/16/16 66.0 0.00 0.04
AIG 160916C00066500 C 09/16/16 66.5 0.00 0.04
AIG 160916C00067000 C 09/16/16 67.0 0.00 0.04
AIG 160916C00067500 C 09/16/16 67.5 0.00 0.04
AIG 160916C00068000 C 09/16/16 68.0 0.00 0.04
AIG 160916C00068500 C 09/16/16 68.5 0.00 0.04
AIG 160916C00070000 C 09/16/16 70.0 0.00 0.04
AIG 160916C00075000 C 09/16/16 75.0 0.00 0.04
AIG 160916C00080000 C 09/16/16 80.0 0.00 0.04
AIG 160916P00030000 P 09/16/16 30.0 0.00 0.04
AIG 160916P00031000 P 09/16/16 31.0 0.00 0.04
AIG 160916P00032000 P 09/16/16 32.0 0.00 0.04
AIG 160916P00033000 P 09/16/16 33.0 0.00 0.04
AIG 160916P00034000 P 09/16/16 34.0 0.00 0.04
AIG 160916P00035000 P 09/16/16 35.0 0.00 0.04
AIG 160916P00036000 P 09/16/16 36.0 0.00 0.04
AIG 160916P00037000 P 09/16/16 37.0 0.00 0.04
AIG 160916P00038000 P 09/16/16 38.0 0.00 0.04
AIG 160916P00039000 P 09/16/16 39.0 0.00 0.04
AIG 160916P00040000 P 09/16/16 40.0 0.00 0.04
AIG 160916P00041000 P 09/16/16 41.0 0.00 0.04
AIG 160916P00042000 P 09/16/16 42.0 0.00 0.04
AIG 160916P00043000 P 09/16/16 43.0 0.00 0.04
AIG 160916P00044000 P 09/16/16 44.0 0.00 0.04
AIG 160916P00045000 P 09/16/16 45.0 0.00 0.04
AIG 160916P00045500 P 09/16/16 45.5 0.00 0.04
AIG 160916P00046000 P 09/16/16 46.0 0.00 0.04
AIG 160916P00046500 P 09/16/16 46.5 0.00 0.04
AIG 160916P00047000 P 09/16/16 47.0 0.00 0.04
AIG 160916P00047500 P 09/16/16 47.5 0.00 0.04
AIG 160916P00048000 P 09/16/16 48.0 0.00 0.04
AIG 160916P00048500 P 09/16/16 48.5 0.00 0.04
AIG 160916P00049000 P 09/16/16 49.0 0.00 0.04
AIG 160916P00049500 P 09/16/16 49.5 0.00 0.04
AIG 160916P00050000 P 09/16/16 50.0 0.00 0.04
AIG 160916P00050500 P 09/16/16 50.5 0.01 0.02
AIG 160916P00051000 P 09/16/16 51.0 0.01 0.03
AIG 160916P00051500 P 09/16/16 51.5 0.02 0.03
AIG 160916P00052000 P 09/16/16 52.0 0.02 0.04
AIG 160916P00052500 P 09/16/16 52.5 0.03 0.05
AIG 160916P00053000 P 09/16/16 53.0 0.04 0.06
AIG 160916P00053500 P 09/16/16 53.5 0.05 0.07
AIG 160916P00054000 P 09/16/16 54.0 0.07 0.09
AIG 160916P00054500 P 09/16/16 54.5 0.09 0.10
AIG 160916P00055000 P 09/16/16 55.0 0.11 0.13
AIG 160916P00055500 P 09/16/16 55.5 0.15 0.17
AIG 160916P00056000 P 09/16/16 56.0 0.20 0.22
AIG 160916P00056500 P 09/16/16 56.5 0.27 0.29
AIG 160916P00057000 P 09/16/16 57.0 0.36 0.37
AIG 160916P00057500 P 09/16/16 57.5 0.47 0.49
AIG 160916P00058000 P 09/16/16 58.0 0.61 0.63
AIG 160916P00058500 P 09/16/16 58.5 0.80 0.81
AIG 160916P00059000 P 09/16/16 59.0 1.02 1.04
AIG 160916P00059500 P 09/16/16 59.5 1.30 1.32
AIG 160916P00060000 P 09/16/16 60.0 1.62 1.65
AIG 160916P00060500 P 09/16/16 60.5 2.00 2.03
AIG 160916P00061000 P 09/16/16 61.0 2.41 2.45
AIG 160916P00061500 P 09/16/16 61.5 2.85 2.89
AIG 160916P00062000 P 09/16/16 62.0 3.25 3.40
AIG 160916P00062500 P 09/16/16 62.5 3.75 3.85
AIG 160916P00063000 P 09/16/16 63.0 4.25 4.35
AIG 160916P00063500 P 09/16/16 63.5 4.70 4.85
AIG 160916P00064000 P 09/16/16 64.0 5.25 5.35
AIG 160916P00064500 P 09/16/16 64.5 5.75 5.85
AIG 160916P00065000 P 09/16/16 65.0 6.25 6.35
AIG 160916P00065500 P 09/16/16 65.5 6.70 6.85
AIG 160916P00066000 P 09/16/16 66.0 7.25 7.35
AIG 160916P00066500 P 09/16/16 66.5 7.45 7.95
AIG 160916P00067000 P 09/16/16 67.0 6.45 8.85
AIG 160916P00067500 P 09/16/16 67.5 6.95 9.80
AIG 160916P00068000 P 09/16/16 68.0 7.45 10.30
AIG 160916P00068500 P 09/16/16 68.5 8.10 10.80
AIG 160916P00070000 P 09/16/16 70.0 9.45 12.30
AIG 160916P00075000 P 09/16/16 75.0 14.40 16.80
AIG 160916P00080000 P 09/16/16 80.0 19.55 21.75
AIG 160923C00045000 C 09/23/16 45.0 12.30 14.25
AIG 160923C00046000 C 09/23/16 46.0 10.95 15.25
AIG 160923C00047000 C 09/23/16 47.0 9.90 12.25
AIG 160923C00048000 C 09/23/16 48.0 9.30 11.25
AIG 160923C00049000 C 09/23/16 49.0 7.90 10.25
AIG 160923C00050000 C 09/23/16 50.0 7.00 9.30
AIG 160923C00051000 C 09/23/16 51.0 6.15 8.45
AIG 160923C00051500 C 09/23/16 51.5 7.10 7.65
AIG 160923C00052000 C 09/23/16 52.0 7.00 7.10
AIG 160923C00052500 C 09/23/16 52.5 6.50 6.65
AIG 160923C00053000 C 09/23/16 53.0 6.00 6.15
AIG 160923C00053500 C 09/23/16 53.5 5.55 5.65
AIG 160923C00054000 C 09/23/16 54.0 5.05 5.20
AIG 160923C00054500 C 09/23/16 54.5 4.55 4.70
AIG 160923C00055000 C 09/23/16 55.0 4.00 4.25
AIG 160923C00055500 C 09/23/16 55.5 3.45 3.80
AIG 160923C00056000 C 09/23/16 56.0 3.20 3.35
AIG 160923C00056500 C 09/23/16 56.5 2.76 2.81
AIG 160923C00057000 C 09/23/16 57.0 2.35 2.39
AIG 160923C00057500 C 09/23/16 57.5 1.95 2.00
AIG 160923C00058000 C 09/23/16 58.0 1.60 1.63
AIG 160923C00058500 C 09/23/16 58.5 1.27 1.30
AIG 160923C00059000 C 09/23/16 59.0 0.98 1.01
AIG 160923C00059500 C 09/23/16 59.5 0.73 0.76
AIG 160923C00060000 C 09/23/16 60.0 0.53 0.56
AIG 160923C00060500 C 09/23/16 60.5 0.38 0.40
AIG 160923C00061000 C 09/23/16 61.0 0.26 0.29
AIG 160923C00061500 C 09/23/16 61.5 0.15 0.21
AIG 160923C00062000 C 09/23/16 62.0 0.10 0.26
AIG 160923C00062500 C 09/23/16 62.5 0.03 0.22
AIG 160923C00063000 C 09/23/16 63.0 0.00 0.48
AIG 160923C00063500 C 09/23/16 63.5 0.00 0.50
AIG 160923C00064000 C 09/23/16 64.0 0.00 0.50
AIG 160923C00064500 C 09/23/16 64.5 0.00 0.50
AIG 160923C00065000 C 09/23/16 65.0 0.00 0.50
AIG 160923C00065500 C 09/23/16 65.5 0.00 0.50
AIG 160923C00066000 C 09/23/16 66.0 0.00 0.50
AIG 160923C00066500 C 09/23/16 66.5 0.00 0.50
AIG 160923C00067500 C 09/23/16 67.5 0.00 0.50
AIG 160923C00070000 C 09/23/16 70.0 0.00 0.50
AIG 160923C00072500 C 09/23/16 72.5 0.00 0.50
AIG 160923C00075000 C 09/23/16 75.0 0.00 0.50
AIG 160923C00080000 C 09/23/16 80.0 0.00 0.50
AIG 160923P00045000 P 09/23/16 45.0 0.00 0.07
AIG 160923P00046000 P 09/23/16 46.0 0.00 0.50
AIG 160923P00047000 P 09/23/16 47.0 0.00 0.50
AIG 160923P00048000 P 09/23/16 48.0 0.00 0.50
AIG 160923P00049000 P 09/23/16 49.0 0.00 0.50
AIG 160923P00050000 P 09/23/16 50.0 0.00 0.50
AIG 160923P00051000 P 09/23/16 51.0 0.00 0.50
AIG 160923P00051500 P 09/23/16 51.5 0.00 0.50
AIG 160923P00052000 P 09/23/16 52.0 0.00 0.50
AIG 160923P00052500 P 09/23/16 52.5 0.00 0.50
AIG 160923P00053000 P 09/23/16 53.0 0.00 0.50
AIG 160923P00053500 P 09/23/16 53.5 0.00 0.48
AIG 160923P00054000 P 09/23/16 54.0 0.00 0.47
AIG 160923P00054500 P 09/23/16 54.5 0.00 0.44
AIG 160923P00055000 P 09/23/16 55.0 0.21 0.31
AIG 160923P00055500 P 09/23/16 55.5 0.26 0.30
AIG 160923P00056000 P 09/23/16 56.0 0.33 0.36
AIG 160923P00056500 P 09/23/16 56.5 0.42 0.45
AIG 160923P00057000 P 09/23/16 57.0 0.52 0.55
AIG 160923P00057500 P 09/23/16 57.5 0.64 0.69
AIG 160923P00058000 P 09/23/16 58.0 0.80 0.83
AIG 160923P00058500 P 09/23/16 58.5 0.99 1.02
AIG 160923P00059000 P 09/23/16 59.0 1.21 1.25
AIG 160923P00059500 P 09/23/16 59.5 1.48 1.51
AIG 160923P00060000 P 09/23/16 60.0 1.78 1.82
AIG 160923P00060500 P 09/23/16 60.5 2.13 2.20
AIG 160923P00061000 P 09/23/16 61.0 2.51 2.56
AIG 160923P00061500 P 09/23/16 61.5 2.93 2.97
AIG 160923P00062000 P 09/23/16 62.0 3.30 3.45
AIG 160923P00062500 P 09/23/16 62.5 3.75 3.90
AIG 160923P00063000 P 09/23/16 63.0 4.25 4.45
AIG 160923P00063500 P 09/23/16 63.5 4.75 4.85
AIG 160923P00064000 P 09/23/16 64.0 5.20 5.35
AIG 160923P00064500 P 09/23/16 64.5 5.70 5.85
AIG 160923P00065000 P 09/23/16 65.0 6.25 6.35
AIG 160923P00065500 P 09/23/16 65.5 6.70 6.85
AIG 160923P00066000 P 09/23/16 66.0 5.65 7.35
AIG 160923P00066500 P 09/23/16 66.5 5.65 9.75
AIG 160923P00067500 P 09/23/16 67.5 6.85 8.90
AIG 160923P00070000 P 09/23/16 70.0 9.00 13.30
AIG 160923P00072500 P 09/23/16 72.5 11.50 13.85
AIG 160923P00075000 P 09/23/16 75.0 14.30 18.40
AIG 160923P00080000 P 09/23/16 80.0 19.30 23.00
AIG 160930C00050000 C 09/30/16 50.0 7.65 9.90
AIG 160930C00051500 C 09/30/16 51.5 6.55 7.65
AIG 160930C00052000 C 09/30/16 52.0 7.00 7.15
AIG 160930C00052500 C 09/30/16 52.5 6.50 6.65
AIG 160930C00053000 C 09/30/16 53.0 6.05 6.15
AIG 160930C00053500 C 09/30/16 53.5 5.50 5.70
AIG 160930C00054000 C 09/30/16 54.0 5.05 5.20
AIG 160930C00054500 C 09/30/16 54.5 4.50 4.75
AIG 160930C00055000 C 09/30/16 55.0 4.10 4.30
AIG 160930C00055500 C 09/30/16 55.5 3.60 3.85
AIG 160930C00056000 C 09/30/16 56.0 3.25 3.40
AIG 160930C00056500 C 09/30/16 56.5 2.83 2.93
AIG 160930C00057000 C 09/30/16 57.0 2.42 2.48
AIG 160930C00057500 C 09/30/16 57.5 2.04 2.09
AIG 160930C00058000 C 09/30/16 58.0 1.69 1.74
AIG 160930C00058500 C 09/30/16 58.5 1.37 1.41
AIG 160930C00059000 C 09/30/16 59.0 1.10 1.13
AIG 160930C00059500 C 09/30/16 59.5 0.85 0.88
AIG 160930C00060000 C 09/30/16 60.0 0.64 0.67
AIG 160930C00060500 C 09/30/16 60.5 0.48 0.50
AIG 160930C00061000 C 09/30/16 61.0 0.34 0.37
AIG 160930C00061500 C 09/30/16 61.5 0.24 0.27
AIG 160930C00062000 C 09/30/16 62.0 0.14 0.21
AIG 160930C00062500 C 09/30/16 62.5 0.00 0.31
AIG 160930C00063000 C 09/30/16 63.0 0.00 0.47
AIG 160930C00063500 C 09/30/16 63.5 0.00 0.48
AIG 160930C00064000 C 09/30/16 64.0 0.00 0.50
AIG 160930C00064500 C 09/30/16 64.5 0.00 0.50
AIG 160930C00065000 C 09/30/16 65.0 0.00 0.32
AIG 160930C00065500 C 09/30/16 65.5 0.00 0.50
AIG 160930C00066000 C 09/30/16 66.0 0.00 0.50
AIG 160930C00066500 C 09/30/16 66.5 0.00 0.50
AIG 160930P00050000 P 09/30/16 50.0 0.00 0.34
AIG 160930P00051500 P 09/30/16 51.5 0.04 0.49
AIG 160930P00052000 P 09/30/16 52.0 0.00 0.50
AIG 160930P00052500 P 09/30/16 52.5 0.00 0.49
AIG 160930P00053000 P 09/30/16 53.0 0.00 0.48
AIG 160930P00053500 P 09/30/16 53.5 0.00 0.45
AIG 160930P00054000 P 09/30/16 54.0 0.00 0.38
AIG 160930P00054500 P 09/30/16 54.5 0.00 0.32
AIG 160930P00055000 P 09/30/16 55.0 0.28 0.33
AIG 160930P00055500 P 09/30/16 55.5 0.35 0.38
AIG 160930P00056000 P 09/30/16 56.0 0.43 0.46
AIG 160930P00056500 P 09/30/16 56.5 0.52 0.55
AIG 160930P00057000 P 09/30/16 57.0 0.63 0.66
AIG 160930P00057500 P 09/30/16 57.5 0.76 0.79
AIG 160930P00058000 P 09/30/16 58.0 0.92 0.95
AIG 160930P00058500 P 09/30/16 58.5 1.10 1.18
AIG 160930P00059000 P 09/30/16 59.0 1.33 1.41
AIG 160930P00059500 P 09/30/16 59.5 1.58 1.67
AIG 160930P00060000 P 09/30/16 60.0 1.88 1.93
AIG 160930P00060500 P 09/30/16 60.5 2.22 2.29
AIG 160930P00061000 P 09/30/16 61.0 2.59 2.66
AIG 160930P00061500 P 09/30/16 61.5 2.99 3.05
AIG 160930P00062000 P 09/30/16 62.0 3.35 3.55
AIG 160930P00062500 P 09/30/16 62.5 3.80 4.05
AIG 160930P00063000 P 09/30/16 63.0 4.25 4.45
AIG 160930P00063500 P 09/30/16 63.5 4.75 4.95
AIG 160930P00064000 P 09/30/16 64.0 5.20 5.40
AIG 160930P00064500 P 09/30/16 64.5 5.70 5.85
AIG 160930P00065000 P 09/30/16 65.0 6.20 6.35
AIG 160930P00065500 P 09/30/16 65.5 6.75 6.85
AIG 160930P00066000 P 09/30/16 66.0 7.20 7.35
AIG 160930P00066500 P 09/30/16 66.5 6.00 9.60
AIG 161007C00050000 C 10/07/16 50.0 7.30 9.65
AIG 161007C00051500 C 10/07/16 51.5 6.95 7.70
AIG 161007C00052000 C 10/07/16 52.0 7.00 7.15
AIG 161007C00052500 C 10/07/16 52.5 6.55 6.70
AIG 161007C00053000 C 10/07/16 53.0 6.00 6.20
AIG 161007C00053500 C 10/07/16 53.5 5.55 5.70
AIG 161007C00054000 C 10/07/16 54.0 5.05 5.25
AIG 161007C00054500 C 10/07/16 54.5 4.50 4.80
AIG 161007C00055000 C 10/07/16 55.0 4.10 4.35
AIG 161007C00055500 C 10/07/16 55.5 3.60 3.90
AIG 161007C00056000 C 10/07/16 56.0 3.30 3.45
AIG 161007C00056500 C 10/07/16 56.5 2.92 3.05
AIG 161007C00057000 C 10/07/16 57.0 2.50 2.62
AIG 161007C00057500 C 10/07/16 57.5 2.15 2.21
AIG 161007C00058000 C 10/07/16 58.0 1.81 1.85
AIG 161007C00058500 C 10/07/16 58.5 1.50 1.60
AIG 161007C00059000 C 10/07/16 59.0 1.22 1.25
AIG 161007C00059500 C 10/07/16 59.5 0.96 1.07
AIG 161007C00060000 C 10/07/16 60.0 0.74 0.86
AIG 161007C00060500 C 10/07/16 60.5 0.58 0.67
AIG 161007C00061000 C 10/07/16 61.0 0.43 0.52
AIG 161007C00061500 C 10/07/16 61.5 0.30 0.35
AIG 161007C00062000 C 10/07/16 62.0 0.21 0.27
AIG 161007C00062500 C 10/07/16 62.5 0.00 0.22
AIG 161007C00063000 C 10/07/16 63.0 0.00 0.44
AIG 161007C00063500 C 10/07/16 63.5 0.00 0.48
AIG 161007C00064000 C 10/07/16 64.0 0.00 0.49
AIG 161007C00064500 C 10/07/16 64.5 0.00 0.50
AIG 161007C00065000 C 10/07/16 65.0 0.00 0.32
AIG 161007C00065500 C 10/07/16 65.5 0.00 0.50
AIG 161007C00066000 C 10/07/16 66.0 0.00 0.50
AIG 161007C00066500 C 10/07/16 66.5 0.00 0.50
AIG 161007P00050000 P 10/07/16 50.0 0.00 0.34
AIG 161007P00051500 P 10/07/16 51.5 0.00 0.50
AIG 161007P00052000 P 10/07/16 52.0 0.00 0.49
AIG 161007P00052500 P 10/07/16 52.5 0.00 0.48
AIG 161007P00053000 P 10/07/16 53.0 0.00 0.45
AIG 161007P00053500 P 10/07/16 53.5 0.00 0.37
AIG 161007P00054000 P 10/07/16 54.0 0.25 0.33
AIG 161007P00054500 P 10/07/16 54.5 0.31 0.35
AIG 161007P00055000 P 10/07/16 55.0 0.37 0.39
AIG 161007P00055500 P 10/07/16 55.5 0.43 0.52
AIG 161007P00056000 P 10/07/16 56.0 0.52 0.61
AIG 161007P00056500 P 10/07/16 56.5 0.61 0.70
AIG 161007P00057000 P 10/07/16 57.0 0.73 0.83
AIG 161007P00057500 P 10/07/16 57.5 0.87 0.97
AIG 161007P00058000 P 10/07/16 58.0 1.02 1.12
AIG 161007P00058500 P 10/07/16 58.5 1.22 1.31
AIG 161007P00059000 P 10/07/16 59.0 1.45 1.50
AIG 161007P00059500 P 10/07/16 59.5 1.70 1.80
AIG 161007P00060000 P 10/07/16 60.0 1.99 2.10
AIG 161007P00060500 P 10/07/16 60.5 2.31 2.43
AIG 161007P00061000 P 10/07/16 61.0 2.66 2.79
AIG 161007P00061500 P 10/07/16 61.5 3.00 3.30
AIG 161007P00062000 P 10/07/16 62.0 3.40 3.70
AIG 161007P00062500 P 10/07/16 62.5 3.85 4.10
AIG 161007P00063000 P 10/07/16 63.0 4.30 4.50
AIG 161007P00063500 P 10/07/16 63.5 4.75 4.95
AIG 161007P00064000 P 10/07/16 64.0 5.25 5.45
AIG 161007P00064500 P 10/07/16 64.5 5.70 5.85
AIG 161007P00065000 P 10/07/16 65.0 6.20 6.35
AIG 161007P00065500 P 10/07/16 65.5 6.70 6.85
AIG 161007P00066000 P 10/07/16 66.0 7.25 7.35
AIG 161007P00066500 P 10/07/16 66.5 6.00 9.55
AIG 161021C00035000 C 10/21/16 35.0 22.65 25.30
AIG 161021C00040000 C 10/21/16 40.0 17.10 20.70
AIG 161021C00045000 C 10/21/16 45.0 12.75 15.20
AIG 161021C00050000 C 10/21/16 50.0 9.00 9.15
AIG 161021C00052500 C 10/21/16 52.5 6.55 6.70
AIG 161021C00055000 C 10/21/16 55.0 4.10 4.45
AIG 161021C00057500 C 10/21/16 57.5 2.38 2.41
AIG 161021C00060000 C 10/21/16 60.0 0.98 1.00
AIG 161021C00062500 C 10/21/16 62.5 0.26 0.28
AIG 161021C00065000 C 10/21/16 65.0 0.05 0.07
AIG 161021C00067500 C 10/21/16 67.5 0.00 0.04
AIG 161021C00070000 C 10/21/16 70.0 0.00 0.04
AIG 161021C00075000 C 10/21/16 75.0 0.00 0.04
AIG 161021C00080000 C 10/21/16 80.0 0.00 0.04
AIG 161021P00035000 P 10/21/16 35.0 0.00 0.05
AIG 161021P00040000 P 10/21/16 40.0 0.00 0.07
AIG 161021P00045000 P 10/21/16 45.0 0.04 0.06
AIG 161021P00050000 P 10/21/16 50.0 0.12 0.17
AIG 161021P00052500 P 10/21/16 52.5 0.27 0.30
AIG 161021P00055000 P 10/21/16 55.0 0.54 0.56
AIG 161021P00057500 P 10/21/16 57.5 1.11 1.13
AIG 161021P00060000 P 10/21/16 60.0 2.21 2.24
AIG 161021P00062500 P 10/21/16 62.5 3.95 4.20
AIG 161021P00065000 P 10/21/16 65.0 6.25 6.40
AIG 161021P00067500 P 10/21/16 67.5 7.15 9.20
AIG 161021P00070000 P 10/21/16 70.0 10.00 12.80
AIG 161021P00075000 P 10/21/16 75.0 15.00 17.45
AIG 161021P00080000 P 10/21/16 80.0 20.00 22.30
AIG 161118C00029000 C 11/18/16 29.0 28.65 31.75
AIG 161118C00030000 C 11/18/16 30.0 27.30 30.60
AIG 161118C00031000 C 11/18/16 31.0 26.70 29.75
AIG 161118C00032000 C 11/18/16 32.0 25.70 28.85
AIG 161118C00033000 C 11/18/16 33.0 24.30 27.60
AIG 161118C00034000 C 11/18/16 34.0 23.30 26.60
AIG 161118C00035000 C 11/18/16 35.0 22.30 25.60
AIG 161118C00036000 C 11/18/16 36.0 21.30 24.60
AIG 161118C00037000 C 11/18/16 37.0 20.30 23.60
AIG 161118C00038000 C 11/18/16 38.0 19.30 22.60
AIG 161118C00039000 C 11/18/16 39.0 18.30 21.60
AIG 161118C00040000 C 11/18/16 40.0 17.30 20.60
AIG 161118C00041000 C 11/18/16 41.0 16.30 19.60
AIG 161118C00042000 C 11/18/16 42.0 15.20 18.55
AIG 161118C00043000 C 11/18/16 43.0 14.30 17.60
AIG 161118C00044000 C 11/18/16 44.0 13.30 16.60
AIG 161118C00045000 C 11/18/16 45.0 12.15 15.15
AIG 161118C00046000 C 11/18/16 46.0 11.20 14.15
AIG 161118C00047000 C 11/18/16 47.0 10.20 13.20
AIG 161118C00048000 C 11/18/16 48.0 9.60 12.25
AIG 161118C00049000 C 11/18/16 49.0 9.80 10.40
AIG 161118C00050000 C 11/18/16 50.0 9.15 9.30
AIG 161118C00052500 C 11/18/16 52.5 6.55 7.35
AIG 161118C00055000 C 11/18/16 55.0 4.55 4.85
AIG 161118C00057500 C 11/18/16 57.5 2.97 3.05
AIG 161118C00060000 C 11/18/16 60.0 1.59 1.62
AIG 161118C00062500 C 11/18/16 62.5 0.70 0.73
AIG 161118C00065000 C 11/18/16 65.0 0.26 0.28
AIG 161118C00067500 C 11/18/16 67.5 0.07 0.10
AIG 161118C00070000 C 11/18/16 70.0 0.01 0.04
AIG 161118C00075000 C 11/18/16 75.0 0.00 0.04
AIG 161118P00029000 P 11/18/16 29.0 0.00 0.02
AIG 161118P00030000 P 11/18/16 30.0 0.00 0.05
AIG 161118P00031000 P 11/18/16 31.0 0.00 0.06
AIG 161118P00032000 P 11/18/16 32.0 0.01 0.06
AIG 161118P00033000 P 11/18/16 33.0 0.01 0.03
AIG 161118P00034000 P 11/18/16 34.0 0.02 0.07
AIG 161118P00035000 P 11/18/16 35.0 0.02 0.04
AIG 161118P00036000 P 11/18/16 36.0 0.03 0.08
AIG 161118P00037000 P 11/18/16 37.0 0.03 0.09
AIG 161118P00038000 P 11/18/16 38.0 0.04 0.06
AIG 161118P00039000 P 11/18/16 39.0 0.06 0.08
AIG 161118P00040000 P 11/18/16 40.0 0.07 0.09
AIG 161118P00041000 P 11/18/16 41.0 0.06 0.11
AIG 161118P00042000 P 11/18/16 42.0 0.09 0.13
AIG 161118P00043000 P 11/18/16 43.0 0.11 0.14
AIG 161118P00044000 P 11/18/16 44.0 0.13 0.17
AIG 161118P00045000 P 11/18/16 45.0 0.14 0.18
AIG 161118P00046000 P 11/18/16 46.0 0.18 0.21
AIG 161118P00047000 P 11/18/16 47.0 0.21 0.24
AIG 161118P00048000 P 11/18/16 48.0 0.24 0.29
AIG 161118P00049000 P 11/18/16 49.0 0.27 0.34
AIG 161118P00050000 P 11/18/16 50.0 0.34 0.39
AIG 161118P00052500 P 11/18/16 52.5 0.60 0.62
AIG 161118P00055000 P 11/18/16 55.0 1.00 1.02
AIG 161118P00057500 P 11/18/16 57.5 1.67 1.71
AIG 161118P00060000 P 11/18/16 60.0 2.79 2.82
AIG 161118P00062500 P 11/18/16 62.5 4.35 4.45
AIG 161118P00065000 P 11/18/16 65.0 6.30 6.85
AIG 161118P00067500 P 11/18/16 67.5 7.20 9.70
AIG 161118P00070000 P 11/18/16 70.0 10.20 12.15
AIG 161118P00075000 P 11/18/16 75.0 14.40 17.30
AIG 170120C00015000 C 01/20/17 15.0 42.65 45.75
AIG 170120C00018000 C 01/20/17 18.0 39.65 42.75
AIG 170120C00019000 C 01/20/17 19.0 38.65 41.75
AIG 170120C00020000 C 01/20/17 20.0 37.70 40.75
AIG 170120C00021000 C 01/20/17 21.0 36.30 39.75
AIG 170120C00022000 C 01/20/17 22.0 35.65 38.75
AIG 170120C00023000 C 01/20/17 23.0 34.35 37.75
AIG 170120C00024000 C 01/20/17 24.0 33.10 36.70
AIG 170120C00025000 C 01/20/17 25.0 32.30 35.75
AIG 170120C00026000 C 01/20/17 26.0 31.10 34.75
AIG 170120C00027000 C 01/20/17 27.0 30.10 33.90
AIG 170120C00028000 C 01/20/17 28.0 29.30 32.70
AIG 170120C00029000 C 01/20/17 29.0 28.30 31.85
AIG 170120C00030000 C 01/20/17 30.0 27.30 30.70
AIG 170120C00031000 C 01/20/17 31.0 26.15 29.90
AIG 170120C00032000 C 01/20/17 32.0 25.10 28.90
AIG 170120C00033000 C 01/20/17 33.0 24.30 27.70
AIG 170120C00034000 C 01/20/17 34.0 23.30 26.75
AIG 170120C00035000 C 01/20/17 35.0 22.30 25.70
AIG 170120C00036000 C 01/20/17 36.0 21.55 24.85
AIG 170120C00037000 C 01/20/17 37.0 20.30 23.85
AIG 170120C00038000 C 01/20/17 38.0 19.30 22.70
AIG 170120C00039000 C 01/20/17 39.0 18.30 21.70
AIG 170120C00040000 C 01/20/17 40.0 17.30 19.60
AIG 170120C00041000 C 01/20/17 41.0 16.65 20.10
AIG 170120C00042000 C 01/20/17 42.0 15.70 18.90
AIG 170120C00043000 C 01/20/17 43.0 14.30 17.70
AIG 170120C00044000 C 01/20/17 44.0 13.35 16.80
AIG 170120C00045000 C 01/20/17 45.0 12.70 15.80
AIG 170120C00046000 C 01/20/17 46.0 12.85 13.60
AIG 170120C00047000 C 01/20/17 47.0 11.95 12.55
AIG 170120C00048000 C 01/20/17 48.0 10.90 11.60
AIG 170120C00049000 C 01/20/17 49.0 10.00 10.75
AIG 170120C00050000 C 01/20/17 50.0 9.25 9.75
AIG 170120C00052500 C 01/20/17 52.5 7.15 7.55
AIG 170120C00055000 C 01/20/17 55.0 5.15 5.55
AIG 170120C00057500 C 01/20/17 57.5 3.75 3.85
AIG 170120C00060000 C 01/20/17 60.0 2.39 2.44
AIG 170120C00062500 C 01/20/17 62.5 1.36 1.41
AIG 170120C00065000 C 01/20/17 65.0 0.70 0.74
AIG 170120C00067500 C 01/20/17 67.5 0.33 0.36
AIG 170120C00070000 C 01/20/17 70.0 0.13 0.17
AIG 170120C00072500 C 01/20/17 72.5 0.05 0.08
AIG 170120C00075000 C 01/20/17 75.0 0.01 0.05
AIG 170120C00080000 C 01/20/17 80.0 0.00 0.04
AIG 170120C00085000 C 01/20/17 85.0 0.00 0.04
AIG 170120C00090000 C 01/20/17 90.0 0.00 0.04
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 0.05
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 0.01 0.06
AIG 170120P00023000 P 01/20/17 23.0 0.01 0.06
AIG 170120P00024000 P 01/20/17 24.0 0.02 0.07
AIG 170120P00025000 P 01/20/17 25.0 0.02 0.07
AIG 170120P00026000 P 01/20/17 26.0 0.03 0.08
AIG 170120P00027000 P 01/20/17 27.0 0.04 0.08
AIG 170120P00028000 P 01/20/17 28.0 0.04 0.09
AIG 170120P00029000 P 01/20/17 29.0 0.05 0.10
AIG 170120P00030000 P 01/20/17 30.0 0.07 0.09
AIG 170120P00031000 P 01/20/17 31.0 0.07 0.12
AIG 170120P00032000 P 01/20/17 32.0 0.08 0.12
AIG 170120P00033000 P 01/20/17 33.0 0.10 0.14
AIG 170120P00034000 P 01/20/17 34.0 0.11 0.15
AIG 170120P00035000 P 01/20/17 35.0 0.13 0.17
AIG 170120P00036000 P 01/20/17 36.0 0.15 0.19
AIG 170120P00037000 P 01/20/17 37.0 0.17 0.21
AIG 170120P00038000 P 01/20/17 38.0 0.19 0.25
AIG 170120P00039000 P 01/20/17 39.0 0.22 0.28
AIG 170120P00040000 P 01/20/17 40.0 0.25 0.30
AIG 170120P00041000 P 01/20/17 41.0 0.28 0.33
AIG 170120P00042000 P 01/20/17 42.0 0.36 0.38
AIG 170120P00043000 P 01/20/17 43.0 0.37 0.41
AIG 170120P00044000 P 01/20/17 44.0 0.45 0.47
AIG 170120P00045000 P 01/20/17 45.0 0.51 0.52
AIG 170120P00046000 P 01/20/17 46.0 0.53 0.58
AIG 170120P00047000 P 01/20/17 47.0 0.64 0.65
AIG 170120P00048000 P 01/20/17 48.0 0.73 0.74
AIG 170120P00049000 P 01/20/17 49.0 0.83 0.84
AIG 170120P00050000 P 01/20/17 50.0 0.92 0.96
AIG 170120P00052500 P 01/20/17 52.5 1.33 1.35
AIG 170120P00055000 P 01/20/17 55.0 1.87 1.92
AIG 170120P00057500 P 01/20/17 57.5 2.71 2.73
AIG 170120P00060000 P 01/20/17 60.0 3.80 3.90
AIG 170120P00062500 P 01/20/17 62.5 5.25 5.40
AIG 170120P00065000 P 01/20/17 65.0 6.95 7.25
AIG 170120P00067500 P 01/20/17 67.5 8.95 9.70
AIG 170120P00070000 P 01/20/17 70.0 9.80 12.55
AIG 170120P00072500 P 01/20/17 72.5 12.45 15.00
AIG 170120P00075000 P 01/20/17 75.0 14.45 17.55
AIG 170120P00080000 P 01/20/17 80.0 19.90 22.65
AIG 170120P00085000 P 01/20/17 85.0 24.55 27.50
AIG 170120P00090000 P 01/20/17 90.0 29.80 32.65
AIG 170120P00095000 P 01/20/17 95.0 34.55 37.45
AIG 170120P00100000 P 01/20/17 100.0 39.85 43.00
AIG 170217C00018000 C 02/17/17 18.0 39.50 43.00
AIG 170217C00019000 C 02/17/17 19.0 38.50 41.10
AIG 170217C00020000 C 02/17/17 20.0 37.50 40.10
AIG 170217C00021000 C 02/17/17 21.0 36.50 39.10
AIG 170217C00022000 C 02/17/17 22.0 35.15 39.00
AIG 170217C00024000 C 02/17/17 24.0 33.60 37.10
AIG 170217C00025000 C 02/17/17 25.0 32.45 35.10
AIG 170217C00026000 C 02/17/17 26.0 31.15 34.85
AIG 170217C00027000 C 02/17/17 27.0 30.15 34.00
AIG 170217C00028000 C 02/17/17 28.0 29.40 32.10
AIG 170217C00029000 C 02/17/17 29.0 28.15 31.65
AIG 170217C00030000 C 02/17/17 30.0 27.15 30.65
AIG 170217C00031000 C 02/17/17 31.0 26.15 29.65
AIG 170217C00032000 C 02/17/17 32.0 25.15 28.65
AIG 170217C00033000 C 02/17/17 33.0 24.15 27.65
AIG 170217C00034000 C 02/17/17 34.0 23.15 26.85
AIG 170217C00035000 C 02/17/17 35.0 22.25 25.95
AIG 170217C00036000 C 02/17/17 36.0 21.25 25.05
AIG 170217C00037000 C 02/17/17 37.0 20.25 24.00
AIG 170217C00038000 C 02/17/17 38.0 19.30 23.10
AIG 170217C00039000 C 02/17/17 39.0 18.20 22.10
AIG 170217C00040000 C 02/17/17 40.0 17.90 20.85
AIG 170217C00041000 C 02/17/17 41.0 16.25 20.10
AIG 170217C00042000 C 02/17/17 42.0 15.90 19.15
AIG 170217C00043000 C 02/17/17 43.0 14.30 18.05
AIG 170217C00044000 C 02/17/17 44.0 14.85 15.65
AIG 170217C00045000 C 02/17/17 45.0 13.85 14.80
AIG 170217C00046000 C 02/17/17 46.0 12.90 13.90
AIG 170217C00047000 C 02/17/17 47.0 11.95 13.00
AIG 170217C00048000 C 02/17/17 48.0 11.05 12.10
AIG 170217C00049000 C 02/17/17 49.0 10.10 11.30
AIG 170217C00050000 C 02/17/17 50.0 9.20 10.40
AIG 170217C00052500 C 02/17/17 52.5 7.15 8.35
AIG 170217C00055000 C 02/17/17 55.0 5.70 6.05
AIG 170217C00057500 C 02/17/17 57.5 4.10 4.30
AIG 170217C00060000 C 02/17/17 60.0 2.80 2.89
AIG 170217C00062500 C 02/17/17 62.5 1.79 1.83
AIG 170217C00065000 C 02/17/17 65.0 1.04 1.16
AIG 170217C00067500 C 02/17/17 67.5 0.55 0.60
AIG 170217C00070000 C 02/17/17 70.0 0.26 0.32
AIG 170217C00075000 C 02/17/17 75.0 0.03 0.10
AIG 170217P00018000 P 02/17/17 18.0 0.00 0.05
AIG 170217P00019000 P 02/17/17 19.0 0.00 0.06
AIG 170217P00020000 P 02/17/17 20.0 0.01 0.06
AIG 170217P00021000 P 02/17/17 21.0 0.02 0.07
AIG 170217P00022000 P 02/17/17 22.0 0.02 0.07
AIG 170217P00024000 P 02/17/17 24.0 0.03 0.09
AIG 170217P00025000 P 02/17/17 25.0 0.04 0.09
AIG 170217P00026000 P 02/17/17 26.0 0.05 0.10
AIG 170217P00027000 P 02/17/17 27.0 0.06 0.11
AIG 170217P00028000 P 02/17/17 28.0 0.07 0.12
AIG 170217P00029000 P 02/17/17 29.0 0.08 0.13
AIG 170217P00030000 P 02/17/17 30.0 0.10 0.14
AIG 170217P00031000 P 02/17/17 31.0 0.11 0.16
AIG 170217P00032000 P 02/17/17 32.0 0.13 0.17
AIG 170217P00033000 P 02/17/17 33.0 0.15 0.19
AIG 170217P00034000 P 02/17/17 34.0 0.17 0.21
AIG 170217P00035000 P 02/17/17 35.0 0.19 0.24
AIG 170217P00036000 P 02/17/17 36.0 0.22 0.26
AIG 170217P00037000 P 02/17/17 37.0 0.24 0.29
AIG 170217P00038000 P 02/17/17 38.0 0.27 0.32
AIG 170217P00039000 P 02/17/17 39.0 0.31 0.35
AIG 170217P00040000 P 02/17/17 40.0 0.34 0.39
AIG 170217P00041000 P 02/17/17 41.0 0.38 0.43
AIG 170217P00042000 P 02/17/17 42.0 0.43 0.48
AIG 170217P00043000 P 02/17/17 43.0 0.49 0.54
AIG 170217P00044000 P 02/17/17 44.0 0.55 0.60
AIG 170217P00045000 P 02/17/17 45.0 0.61 0.67
AIG 170217P00046000 P 02/17/17 46.0 0.69 0.75
AIG 170217P00047000 P 02/17/17 47.0 0.79 0.85
AIG 170217P00048000 P 02/17/17 48.0 0.89 0.95
AIG 170217P00049000 P 02/17/17 49.0 1.01 1.07
AIG 170217P00050000 P 02/17/17 50.0 1.15 1.21
AIG 170217P00052500 P 02/17/17 52.5 1.58 1.66
AIG 170217P00055000 P 02/17/17 55.0 2.20 2.29
AIG 170217P00057500 P 02/17/17 57.5 3.05 3.15
AIG 170217P00060000 P 02/17/17 60.0 4.15 4.30
AIG 170217P00062500 P 02/17/17 62.5 5.60 5.75
AIG 170217P00065000 P 02/17/17 65.0 7.35 7.55
AIG 170217P00067500 P 02/17/17 67.5 9.05 9.95
AIG 170217P00070000 P 02/17/17 70.0 11.40 12.15
AIG 170217P00075000 P 02/17/17 75.0 14.95 18.40
AIG 170616C00025000 C 06/16/17 25.0 33.00 35.10
AIG 170616C00030000 C 06/16/17 30.0 27.95 30.05
AIG 170616C00035000 C 06/16/17 35.0 23.00 25.05
AIG 170616C00040000 C 06/16/17 40.0 18.80 19.85
AIG 170616C00045000 C 06/16/17 45.0 14.10 15.45
AIG 170616C00050000 C 06/16/17 50.0 9.85 11.30
AIG 170616C00052500 C 06/16/17 52.5 8.45 9.40
AIG 170616C00055000 C 06/16/17 55.0 6.80 7.00
AIG 170616C00057500 C 06/16/17 57.5 5.25 5.40
AIG 170616C00060000 C 06/16/17 60.0 3.95 4.10
AIG 170616C00062500 C 06/16/17 62.5 2.84 2.95
AIG 170616C00065000 C 06/16/17 65.0 1.98 2.08
AIG 170616C00067500 C 06/16/17 67.5 1.37 1.40
AIG 170616C00070000 C 06/16/17 70.0 0.88 0.93
AIG 170616C00075000 C 06/16/17 75.0 0.32 0.38
AIG 170616P00025000 P 06/16/17 25.0 0.17 0.22
AIG 170616P00030000 P 06/16/17 30.0 0.29 0.35
AIG 170616P00035000 P 06/16/17 35.0 0.49 0.55
AIG 170616P00040000 P 06/16/17 40.0 0.81 0.86
AIG 170616P00045000 P 06/16/17 45.0 1.32 1.39
AIG 170616P00050000 P 06/16/17 50.0 2.18 2.25
AIG 170616P00052500 P 06/16/17 52.5 2.78 2.87
AIG 170616P00055000 P 06/16/17 55.0 3.55 3.70
AIG 170616P00057500 P 06/16/17 57.5 4.50 4.65
AIG 170616P00060000 P 06/16/17 60.0 5.70 5.85
AIG 170616P00062500 P 06/16/17 62.5 7.10 7.25
AIG 170616P00065000 P 06/16/17 65.0 8.70 8.90
AIG 170616P00067500 P 06/16/17 67.5 10.55 10.70
AIG 170616P00070000 P 06/16/17 70.0 11.90 13.40
AIG 170616P00075000 P 06/16/17 75.0 16.50 17.75
AIG 180119C00015000 C 01/19/18 15.0 42.35 45.35
AIG 180119C00018000 C 01/19/18 18.0 39.00 43.50
AIG 180119C00020000 C 01/19/18 20.0 38.00 40.35
AIG 180119C00023000 C 01/19/18 23.0 34.05 38.45
AIG 180119C00025000 C 01/19/18 25.0 32.25 35.35
AIG 180119C00030000 C 01/19/18 30.0 28.00 30.40
AIG 180119C00035000 C 01/19/18 35.0 23.75 24.90
AIG 180119C00040000 C 01/19/18 40.0 19.05 20.55
AIG 180119C00045000 C 01/19/18 45.0 14.90 15.45
AIG 180119C00050000 C 01/19/18 50.0 10.85 12.70
AIG 180119C00052500 C 01/19/18 52.5 9.15 11.00
AIG 180119C00055000 C 01/19/18 55.0 8.25 8.55
AIG 180119C00057500 C 01/19/18 57.5 6.95 7.15
AIG 180119C00060000 C 01/19/18 60.0 5.65 5.85
AIG 180119C00062500 C 01/19/18 62.5 4.55 4.70
AIG 180119C00065000 C 01/19/18 65.0 3.60 3.80
AIG 180119C00067500 C 01/19/18 67.5 2.82 2.94
AIG 180119C00070000 C 01/19/18 70.0 2.15 2.28
AIG 180119C00072500 C 01/19/18 72.5 1.64 1.74
AIG 180119C00075000 C 01/19/18 75.0 1.20 1.31
AIG 180119C00080000 C 01/19/18 80.0 0.63 0.71
AIG 180119C00085000 C 01/19/18 85.0 0.32 0.40
AIG 180119C00090000 C 01/19/18 90.0 0.12 0.23
AIG 180119C00095000 C 01/19/18 95.0 0.04 0.14
AIG 180119C00100000 C 01/19/18 100.0 0.02 0.09
AIG 180119P00015000 P 01/19/18 15.0 0.16 0.20
AIG 180119P00018000 P 01/19/18 18.0 0.22 0.28
AIG 180119P00020000 P 01/19/18 20.0 0.30 0.35
AIG 180119P00023000 P 01/19/18 23.0 0.41 0.46
AIG 180119P00025000 P 01/19/18 25.0 0.50 0.52
AIG 180119P00030000 P 01/19/18 30.0 0.78 0.86
AIG 180119P00035000 P 01/19/18 35.0 1.19 1.28
AIG 180119P00040000 P 01/19/18 40.0 1.81 1.87
AIG 180119P00045000 P 01/19/18 45.0 2.64 2.73
AIG 180119P00050000 P 01/19/18 50.0 3.85 3.95
AIG 180119P00052500 P 01/19/18 52.5 4.60 4.75
AIG 180119P00055000 P 01/19/18 55.0 5.50 5.65
AIG 180119P00057500 P 01/19/18 57.5 6.55 6.75
AIG 180119P00060000 P 01/19/18 60.0 7.75 7.95
AIG 180119P00062500 P 01/19/18 62.5 9.10 9.30
AIG 180119P00065000 P 01/19/18 65.0 10.65 10.85
AIG 180119P00067500 P 01/19/18 67.5 12.35 12.50
AIG 180119P00070000 P 01/19/18 70.0 14.15 14.35
AIG 180119P00072500 P 01/19/18 72.5 16.10 16.30
AIG 180119P00075000 P 01/19/18 75.0 17.25 19.20
AIG 180119P00080000 P 01/19/18 80.0 21.75 23.50
AIG 180119P00085000 P 01/19/18 85.0 25.55 28.40
AIG 180119P00090000 P 01/19/18 90.0 30.60 33.30
AIG 180119P00095000 P 01/19/18 95.0 34.65 38.00
AIG 180119P00100000 P 01/19/18 100.0 39.50 42.70

OPRA data is delayed 15 minutes.