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 (2015-11-13)Premium Content

American International Group Inc (AIG)
As of Feb 5 2016 3:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AIG 160212C00044000 C 02/12/16 44.0 8.30 9.60
AIG 160212C00045000 C 02/12/16 45.0 8.00 8.80
AIG 160212C00045500 C 02/12/16 45.5 6.85 8.30
AIG 160212C00046000 C 02/12/16 46.0 6.50 7.80
AIG 160212C00046500 C 02/12/16 46.5 6.05 6.95
AIG 160212C00047000 C 02/12/16 47.0 5.55 6.65
AIG 160212C00047500 C 02/12/16 47.5 5.10 6.00
AIG 160212C00048000 C 02/12/16 48.0 4.60 5.65
AIG 160212C00048500 C 02/12/16 48.5 4.25 5.05
AIG 160212C00049000 C 02/12/16 49.0 3.80 4.60
AIG 160212C00049500 C 02/12/16 49.5 3.75 4.15
AIG 160212C00050000 C 02/12/16 50.0 3.15 3.55
AIG 160212C00050500 C 02/12/16 50.5 2.78 3.10
AIG 160212C00051000 C 02/12/16 51.0 2.60 2.87
AIG 160212C00051500 C 02/12/16 51.5 2.26 2.34
AIG 160212C00052000 C 02/12/16 52.0 1.92 1.98
AIG 160212C00052500 C 02/12/16 52.5 1.61 1.67
AIG 160212C00053000 C 02/12/16 53.0 1.33 1.37
AIG 160212C00053500 C 02/12/16 53.5 1.08 1.11
AIG 160212C00054000 C 02/12/16 54.0 0.86 0.88
AIG 160212C00054500 C 02/12/16 54.5 0.67 0.69
AIG 160212C00055000 C 02/12/16 55.0 0.51 0.53
AIG 160212C00055500 C 02/12/16 55.5 0.38 0.40
AIG 160212C00056000 C 02/12/16 56.0 0.28 0.30
AIG 160212C00056500 C 02/12/16 56.5 0.20 0.22
AIG 160212C00057000 C 02/12/16 57.0 0.14 0.16
AIG 160212C00057500 C 02/12/16 57.5 0.10 0.13
AIG 160212C00058000 C 02/12/16 58.0 0.07 0.10
AIG 160212C00058500 C 02/12/16 58.5 0.04 0.07
AIG 160212C00059000 C 02/12/16 59.0 0.03 0.06
AIG 160212C00059500 C 02/12/16 59.5 0.02 0.05
AIG 160212C00060000 C 02/12/16 60.0 0.01 0.04
AIG 160212C00060500 C 02/12/16 60.5 0.00 0.10
AIG 160212C00061000 C 02/12/16 61.0 0.00 0.10
AIG 160212C00061500 C 02/12/16 61.5 0.00 0.14
AIG 160212C00062000 C 02/12/16 62.0 0.00 0.14
AIG 160212C00062500 C 02/12/16 62.5 0.00 0.07
AIG 160212C00063000 C 02/12/16 63.0 0.00 0.14
AIG 160212C00063500 C 02/12/16 63.5 0.00 0.15
AIG 160212C00064000 C 02/12/16 64.0 0.00 0.14
AIG 160212C00064500 C 02/12/16 64.5 0.00 0.14
AIG 160212C00065000 C 02/12/16 65.0 0.00 0.14
AIG 160212C00065500 C 02/12/16 65.5 0.00 0.14
AIG 160212C00066000 C 02/12/16 66.0 0.00 0.15
AIG 160212C00066500 C 02/12/16 66.5 0.00 0.15
AIG 160212C00067000 C 02/12/16 67.0 0.00 0.11
AIG 160212C00067500 C 02/12/16 67.5 0.00 0.14
AIG 160212C00068000 C 02/12/16 68.0 0.00 0.14
AIG 160212C00068500 C 02/12/16 68.5 0.00 0.10
AIG 160212C00069000 C 02/12/16 69.0 0.00 0.10
AIG 160212C00069500 C 02/12/16 69.5 0.00 0.16
AIG 160212C00070000 C 02/12/16 70.0 0.00 0.14
AIG 160212C00070500 C 02/12/16 70.5 0.00 0.14
AIG 160212C00071000 C 02/12/16 71.0 0.00 0.16
AIG 160212C00072000 C 02/12/16 72.0 0.00 0.50
AIG 160212C00075000 C 02/12/16 75.0 0.00 0.13
AIG 160212P00044000 P 02/12/16 44.0 0.02 0.05
AIG 160212P00045000 P 02/12/16 45.0 0.03 0.08
AIG 160212P00045500 P 02/12/16 45.5 0.04 0.07
AIG 160212P00046000 P 02/12/16 46.0 0.01 0.15
AIG 160212P00046500 P 02/12/16 46.5 0.01 0.14
AIG 160212P00047000 P 02/12/16 47.0 0.09 0.13
AIG 160212P00047500 P 02/12/16 47.5 0.11 0.15
AIG 160212P00048000 P 02/12/16 48.0 0.15 0.17
AIG 160212P00048500 P 02/12/16 48.5 0.19 0.21
AIG 160212P00049000 P 02/12/16 49.0 0.24 0.27
AIG 160212P00049500 P 02/12/16 49.5 0.30 0.33
AIG 160212P00050000 P 02/12/16 50.0 0.38 0.40
AIG 160212P00050500 P 02/12/16 50.5 0.47 0.49
AIG 160212P00051000 P 02/12/16 51.0 0.58 0.60
AIG 160212P00051500 P 02/12/16 51.5 0.70 0.73
AIG 160212P00052000 P 02/12/16 52.0 0.86 0.89
AIG 160212P00052500 P 02/12/16 52.5 1.04 1.07
AIG 160212P00053000 P 02/12/16 53.0 1.25 1.28
AIG 160212P00053500 P 02/12/16 53.5 1.50 1.53
AIG 160212P00054000 P 02/12/16 54.0 1.76 1.85
AIG 160212P00054500 P 02/12/16 54.5 2.07 2.15
AIG 160212P00055000 P 02/12/16 55.0 2.41 2.49
AIG 160212P00055500 P 02/12/16 55.5 2.77 2.98
AIG 160212P00056000 P 02/12/16 56.0 3.05 3.30
AIG 160212P00056500 P 02/12/16 56.5 3.50 4.20
AIG 160212P00057000 P 02/12/16 57.0 3.80 4.20
AIG 160212P00057500 P 02/12/16 57.5 4.05 4.80
AIG 160212P00058000 P 02/12/16 58.0 4.45 5.50
AIG 160212P00058500 P 02/12/16 58.5 4.90 5.95
AIG 160212P00059000 P 02/12/16 59.0 5.40 6.20
AIG 160212P00059500 P 02/12/16 59.5 5.85 7.10
AIG 160212P00060000 P 02/12/16 60.0 6.35 7.45
AIG 160212P00060500 P 02/12/16 60.5 7.10 8.20
AIG 160212P00061000 P 02/12/16 61.0 7.65 8.70
AIG 160212P00061500 P 02/12/16 61.5 8.05 9.20
AIG 160212P00062000 P 02/12/16 62.0 8.55 9.65
AIG 160212P00062500 P 02/12/16 62.5 8.75 10.00
AIG 160212P00063000 P 02/12/16 63.0 9.25 10.20
AIG 160212P00063500 P 02/12/16 63.5 9.70 10.70
AIG 160212P00064000 P 02/12/16 64.0 10.05 11.50
AIG 160212P00064500 P 02/12/16 64.5 10.55 12.00
AIG 160212P00065000 P 02/12/16 65.0 11.00 12.50
AIG 160212P00065500 P 02/12/16 65.5 11.70 13.00
AIG 160212P00066000 P 02/12/16 66.0 12.35 13.50
AIG 160212P00066500 P 02/12/16 66.5 12.75 14.05
AIG 160212P00067000 P 02/12/16 67.0 13.25 14.55
AIG 160212P00067500 P 02/12/16 67.5 13.80 15.05
AIG 160212P00068000 P 02/12/16 68.0 13.70 15.55
AIG 160212P00068500 P 02/12/16 68.5 14.40 16.05
AIG 160212P00069000 P 02/12/16 69.0 14.90 16.55
AIG 160212P00069500 P 02/12/16 69.5 15.50 17.40
AIG 160212P00070000 P 02/12/16 70.0 16.00 17.90
AIG 160212P00070500 P 02/12/16 70.5 16.50 18.40
AIG 160212P00071000 P 02/12/16 71.0 17.00 18.90
AIG 160212P00072000 P 02/12/16 72.0 17.95 19.25
AIG 160212P00075000 P 02/12/16 75.0 20.10 23.65
AIG 160219C00030000 C 02/19/16 30.0 22.80 23.60
AIG 160219C00035000 C 02/19/16 35.0 17.95 18.55
AIG 160219C00038000 C 02/19/16 38.0 14.20 15.65
AIG 160219C00040000 C 02/19/16 40.0 12.50 13.60
AIG 160219C00043000 C 02/19/16 43.0 9.45 10.65
AIG 160219C00045000 C 02/19/16 45.0 8.05 8.90
AIG 160219C00045500 C 02/19/16 45.5 7.50 8.05
AIG 160219C00046000 C 02/19/16 46.0 6.65 7.55
AIG 160219C00046500 C 02/19/16 46.5 6.55 7.25
AIG 160219C00047000 C 02/19/16 47.0 5.70 6.55
AIG 160219C00047500 C 02/19/16 47.5 5.25 6.10
AIG 160219C00048000 C 02/19/16 48.0 4.75 5.65
AIG 160219C00048500 C 02/19/16 48.5 4.40 5.20
AIG 160219C00049000 C 02/19/16 49.0 4.30 4.60
AIG 160219C00049500 C 02/19/16 49.5 4.00 4.20
AIG 160219C00050000 C 02/19/16 50.0 3.55 3.80
AIG 160219C00050500 C 02/19/16 50.5 3.15 3.40
AIG 160219C00051000 C 02/19/16 51.0 2.80 2.90
AIG 160219C00051500 C 02/19/16 51.5 2.49 2.53
AIG 160219C00052000 C 02/19/16 52.0 2.15 2.19
AIG 160219C00052500 C 02/19/16 52.5 1.84 1.88
AIG 160219C00053000 C 02/19/16 53.0 1.56 1.59
AIG 160219C00053500 C 02/19/16 53.5 1.30 1.33
AIG 160219C00054000 C 02/19/16 54.0 1.07 1.10
AIG 160219C00054500 C 02/19/16 54.5 0.87 0.89
AIG 160219C00055000 C 02/19/16 55.0 0.70 0.72
AIG 160219C00055500 C 02/19/16 55.5 0.55 0.57
AIG 160219C00056000 C 02/19/16 56.0 0.43 0.45
AIG 160219C00056500 C 02/19/16 56.5 0.33 0.35
AIG 160219C00057000 C 02/19/16 57.0 0.25 0.28
AIG 160219C00057500 C 02/19/16 57.5 0.19 0.21
AIG 160219C00058000 C 02/19/16 58.0 0.14 0.16
AIG 160219C00058500 C 02/19/16 58.5 0.10 0.13
AIG 160219C00059000 C 02/19/16 59.0 0.07 0.10
AIG 160219C00059500 C 02/19/16 59.5 0.05 0.08
AIG 160219C00060000 C 02/19/16 60.0 0.05 0.06
AIG 160219C00060500 C 02/19/16 60.5 0.03 0.05
AIG 160219C00061000 C 02/19/16 61.0 0.02 0.09
AIG 160219C00061500 C 02/19/16 61.5 0.01 0.10
AIG 160219C00062000 C 02/19/16 62.0 0.01 0.05
AIG 160219C00062500 C 02/19/16 62.5 0.01 0.06
AIG 160219C00063000 C 02/19/16 63.0 0.00 0.07
AIG 160219C00063500 C 02/19/16 63.5 0.00 0.06
AIG 160219C00064000 C 02/19/16 64.0 0.00 0.07
AIG 160219C00064500 C 02/19/16 64.5 0.00 0.06
AIG 160219C00065000 C 02/19/16 65.0 0.00 0.06
AIG 160219C00065500 C 02/19/16 65.5 0.00 0.06
AIG 160219C00066000 C 02/19/16 66.0 0.00 0.06
AIG 160219C00066500 C 02/19/16 66.5 0.00 0.06
AIG 160219C00067000 C 02/19/16 67.0 0.00 0.06
AIG 160219C00067500 C 02/19/16 67.5 0.00 0.10
AIG 160219C00068000 C 02/19/16 68.0 0.00 0.10
AIG 160219C00068500 C 02/19/16 68.5 0.00 0.10
AIG 160219C00069000 C 02/19/16 69.0 0.00 0.10
AIG 160219C00069500 C 02/19/16 69.5 0.00 0.05
AIG 160219C00070000 C 02/19/16 70.0 0.00 0.10
AIG 160219C00070500 C 02/19/16 70.5 0.00 0.10
AIG 160219C00071000 C 02/19/16 71.0 0.00 0.05
AIG 160219C00071500 C 02/19/16 71.5 0.00 0.05
AIG 160219C00072000 C 02/19/16 72.0 0.00 0.05
AIG 160219C00072500 C 02/19/16 72.5 0.00 0.06
AIG 160219C00073000 C 02/19/16 73.0 0.00 0.05
AIG 160219C00075000 C 02/19/16 75.0 0.00 0.05
AIG 160219C00080000 C 02/19/16 80.0 0.00 0.10
AIG 160219C00085000 C 02/19/16 85.0 0.00 0.05
AIG 160219P00030000 P 02/19/16 30.0 0.00 0.11
AIG 160219P00035000 P 02/19/16 35.0 0.00 0.02
AIG 160219P00038000 P 02/19/16 38.0 0.00 0.06
AIG 160219P00040000 P 02/19/16 40.0 0.01 0.04
AIG 160219P00043000 P 02/19/16 43.0 0.04 0.08
AIG 160219P00045000 P 02/19/16 45.0 0.07 0.14
AIG 160219P00045500 P 02/19/16 45.5 0.11 0.14
AIG 160219P00046000 P 02/19/16 46.0 0.14 0.16
AIG 160219P00046500 P 02/19/16 46.5 0.16 0.19
AIG 160219P00047000 P 02/19/16 47.0 0.19 0.22
AIG 160219P00047500 P 02/19/16 47.5 0.23 0.26
AIG 160219P00048000 P 02/19/16 48.0 0.28 0.30
AIG 160219P00048500 P 02/19/16 48.5 0.33 0.35
AIG 160219P00049000 P 02/19/16 49.0 0.39 0.42
AIG 160219P00049500 P 02/19/16 49.5 0.47 0.50
AIG 160219P00050000 P 02/19/16 50.0 0.55 0.57
AIG 160219P00050500 P 02/19/16 50.5 0.65 0.68
AIG 160219P00051000 P 02/19/16 51.0 0.77 0.80
AIG 160219P00051500 P 02/19/16 51.5 0.91 0.94
AIG 160219P00052000 P 02/19/16 52.0 1.07 1.10
AIG 160219P00052500 P 02/19/16 52.5 1.26 1.29
AIG 160219P00053000 P 02/19/16 53.0 1.47 1.50
AIG 160219P00053500 P 02/19/16 53.5 1.72 1.74
AIG 160219P00054000 P 02/19/16 54.0 1.98 2.02
AIG 160219P00054500 P 02/19/16 54.5 2.28 2.31
AIG 160219P00055000 P 02/19/16 55.0 2.60 2.64
AIG 160219P00055500 P 02/19/16 55.5 2.93 3.10
AIG 160219P00056000 P 02/19/16 56.0 3.30 3.45
AIG 160219P00056500 P 02/19/16 56.5 3.50 4.00
AIG 160219P00057000 P 02/19/16 57.0 4.10 4.45
AIG 160219P00057500 P 02/19/16 57.5 4.35 4.80
AIG 160219P00058000 P 02/19/16 58.0 4.75 5.70
AIG 160219P00058500 P 02/19/16 58.5 5.05 6.00
AIG 160219P00059000 P 02/19/16 59.0 5.70 6.25
AIG 160219P00059500 P 02/19/16 59.5 5.95 6.75
AIG 160219P00060000 P 02/19/16 60.0 6.70 7.20
AIG 160219P00060500 P 02/19/16 60.5 7.15 7.70
AIG 160219P00061000 P 02/19/16 61.0 7.40 8.20
AIG 160219P00061500 P 02/19/16 61.5 7.90 8.65
AIG 160219P00062000 P 02/19/16 62.0 8.65 9.15
AIG 160219P00062500 P 02/19/16 62.5 9.15 9.65
AIG 160219P00063000 P 02/19/16 63.0 9.10 10.80
AIG 160219P00063500 P 02/19/16 63.5 10.00 11.30
AIG 160219P00064000 P 02/19/16 64.0 10.00 11.85
AIG 160219P00064500 P 02/19/16 64.5 10.80 11.95
AIG 160219P00065000 P 02/19/16 65.0 11.45 12.20
AIG 160219P00065500 P 02/19/16 65.5 11.70 13.30
AIG 160219P00066000 P 02/19/16 66.0 12.35 13.90
AIG 160219P00066500 P 02/19/16 66.5 12.55 13.90
AIG 160219P00067000 P 02/19/16 67.0 13.30 14.45
AIG 160219P00067500 P 02/19/16 67.5 13.45 15.35
AIG 160219P00068000 P 02/19/16 68.0 13.95 15.45
AIG 160219P00068500 P 02/19/16 68.5 14.25 16.55
AIG 160219P00069000 P 02/19/16 69.0 14.75 16.50
AIG 160219P00069500 P 02/19/16 69.5 15.55 17.60
AIG 160219P00070000 P 02/19/16 70.0 15.80 18.10
AIG 160219P00070500 P 02/19/16 70.5 16.60 18.55
AIG 160219P00071000 P 02/19/16 71.0 16.65 18.50
AIG 160219P00071500 P 02/19/16 71.5 17.95 19.00
AIG 160219P00072000 P 02/19/16 72.0 18.15 19.50
AIG 160219P00072500 P 02/19/16 72.5 18.65 20.60
AIG 160219P00073000 P 02/19/16 73.0 18.65 20.55
AIG 160219P00075000 P 02/19/16 75.0 20.65 23.00
AIG 160219P00080000 P 02/19/16 80.0 26.15 27.55
AIG 160219P00085000 P 02/19/16 85.0 30.10 33.55
AIG 160226C00035000 C 02/26/16 35.0 16.75 19.20
AIG 160226C00040000 C 02/26/16 40.0 11.60 14.20
AIG 160226C00045000 C 02/26/16 45.0 7.30 8.90
AIG 160226C00049000 C 02/26/16 49.0 4.35 4.75
AIG 160226C00049500 C 02/26/16 49.5 3.95 4.45
AIG 160226C00050000 C 02/26/16 50.0 3.55 4.10
AIG 160226C00050500 C 02/26/16 50.5 3.20 3.70
AIG 160226C00051000 C 02/26/16 51.0 2.94 3.10
AIG 160226C00051500 C 02/26/16 51.5 2.48 2.76
AIG 160226C00052000 C 02/26/16 52.0 2.29 2.42
AIG 160226C00052500 C 02/26/16 52.5 1.98 2.11
AIG 160226C00053000 C 02/26/16 53.0 1.75 1.81
AIG 160226C00053500 C 02/26/16 53.5 1.46 1.55
AIG 160226C00054000 C 02/26/16 54.0 1.26 1.31
AIG 160226C00054500 C 02/26/16 54.5 1.02 1.10
AIG 160226C00055000 C 02/26/16 55.0 0.79 0.91
AIG 160226C00055500 C 02/26/16 55.5 0.69 0.75
AIG 160226C00056000 C 02/26/16 56.0 0.57 0.61
AIG 160226C00056500 C 02/26/16 56.5 0.46 0.49
AIG 160226C00057000 C 02/26/16 57.0 0.36 0.40
AIG 160226C00057500 C 02/26/16 57.5 0.27 0.33
AIG 160226C00058000 C 02/26/16 58.0 0.21 0.26
AIG 160226C00058500 C 02/26/16 58.5 0.16 0.21
AIG 160226C00059000 C 02/26/16 59.0 0.11 0.17
AIG 160226C00059500 C 02/26/16 59.5 0.07 0.14
AIG 160226C00060000 C 02/26/16 60.0 0.06 0.11
AIG 160226C00060500 C 02/26/16 60.5 0.04 0.09
AIG 160226C00061000 C 02/26/16 61.0 0.02 0.08
AIG 160226C00061500 C 02/26/16 61.5 0.01 0.08
AIG 160226C00062000 C 02/26/16 62.0 0.02 0.07
AIG 160226C00062500 C 02/26/16 62.5 0.00 0.07
AIG 160226C00063000 C 02/26/16 63.0 0.00 0.15
AIG 160226C00063500 C 02/26/16 63.5 0.00 0.14
AIG 160226C00064000 C 02/26/16 64.0 0.00 0.14
AIG 160226C00064500 C 02/26/16 64.5 0.00 0.15
AIG 160226C00065000 C 02/26/16 65.0 0.00 0.14
AIG 160226C00065500 C 02/26/16 65.5 0.00 0.14
AIG 160226C00066000 C 02/26/16 66.0 0.00 0.50
AIG 160226C00066500 C 02/26/16 66.5 0.00 0.50
AIG 160226C00067000 C 02/26/16 67.0 0.00 0.14
AIG 160226C00068000 C 02/26/16 68.0 0.00 0.13
AIG 160226C00069000 C 02/26/16 69.0 0.00 0.14
AIG 160226C00070000 C 02/26/16 70.0 0.00 0.14
AIG 160226P00035000 P 02/26/16 35.0 0.02 0.13
AIG 160226P00040000 P 02/26/16 40.0 0.05 0.13
AIG 160226P00045000 P 02/26/16 45.0 0.08 0.46
AIG 160226P00049000 P 02/26/16 49.0 0.52 0.57
AIG 160226P00049500 P 02/26/16 49.5 0.60 0.65
AIG 160226P00050000 P 02/26/16 50.0 0.70 0.75
AIG 160226P00050500 P 02/26/16 50.5 0.81 0.87
AIG 160226P00051000 P 02/26/16 51.0 0.94 1.00
AIG 160226P00051500 P 02/26/16 51.5 1.10 1.15
AIG 160226P00052000 P 02/26/16 52.0 1.26 1.32
AIG 160226P00052500 P 02/26/16 52.5 1.45 1.51
AIG 160226P00053000 P 02/26/16 53.0 1.66 1.73
AIG 160226P00053500 P 02/26/16 53.5 1.89 1.97
AIG 160226P00054000 P 02/26/16 54.0 2.13 2.23
AIG 160226P00054500 P 02/26/16 54.5 2.43 2.52
AIG 160226P00055000 P 02/26/16 55.0 2.73 2.85
AIG 160226P00055500 P 02/26/16 55.5 3.00 3.20
AIG 160226P00056000 P 02/26/16 56.0 3.25 3.65
AIG 160226P00056500 P 02/26/16 56.5 2.20 4.25
AIG 160226P00057000 P 02/26/16 57.0 4.05 4.75
AIG 160226P00057500 P 02/26/16 57.5 4.30 5.45
AIG 160226P00058000 P 02/26/16 58.0 4.75 5.90
AIG 160226P00058500 P 02/26/16 58.5 5.15 6.45
AIG 160226P00059000 P 02/26/16 59.0 5.55 6.85
AIG 160226P00059500 P 02/26/16 59.5 6.15 7.35
AIG 160226P00060000 P 02/26/16 60.0 6.00 8.00
AIG 160226P00060500 P 02/26/16 60.5 5.65 8.30
AIG 160226P00061000 P 02/26/16 61.0 7.30 8.80
AIG 160226P00061500 P 02/26/16 61.5 7.75 9.30
AIG 160226P00062000 P 02/26/16 62.0 8.60 9.80
AIG 160226P00062500 P 02/26/16 62.5 7.65 11.00
AIG 160226P00063000 P 02/26/16 63.0 8.10 11.65
AIG 160226P00063500 P 02/26/16 63.5 9.80 11.35
AIG 160226P00064000 P 02/26/16 64.0 8.95 13.00
AIG 160226P00064500 P 02/26/16 64.5 10.25 13.40
AIG 160226P00065000 P 02/26/16 65.0 11.20 13.90
AIG 160226P00065500 P 02/26/16 65.5 11.60 13.35
AIG 160226P00066000 P 02/26/16 66.0 11.10 15.00
AIG 160226P00066500 P 02/26/16 66.5 11.60 14.40
AIG 160226P00067000 P 02/26/16 67.0 12.10 15.30
AIG 160226P00068000 P 02/26/16 68.0 13.10 16.05
AIG 160226P00069000 P 02/26/16 69.0 14.10 18.00
AIG 160226P00070000 P 02/26/16 70.0 15.10 17.90
AIG 160304C00035000 C 03/04/16 35.0 16.60 19.20
AIG 160304C00040000 C 03/04/16 40.0 12.05 14.20
AIG 160304C00045000 C 03/04/16 45.0 7.80 8.95
AIG 160304C00046000 C 03/04/16 46.0 6.50 8.65
AIG 160304C00047000 C 03/04/16 47.0 5.70 7.65
AIG 160304C00047500 C 03/04/16 47.5 5.30 7.20
AIG 160304C00048000 C 03/04/16 48.0 4.80 6.70
AIG 160304C00048500 C 03/04/16 48.5 4.40 6.30
AIG 160304C00049000 C 03/04/16 49.0 4.10 5.25
AIG 160304C00049500 C 03/04/16 49.5 3.70 4.85
AIG 160304C00050000 C 03/04/16 50.0 3.55 4.30
AIG 160304C00050500 C 03/04/16 50.5 3.05 3.95
AIG 160304C00051000 C 03/04/16 51.0 2.70 3.35
AIG 160304C00051500 C 03/04/16 51.5 2.39 3.00
AIG 160304C00052000 C 03/04/16 52.0 2.20 2.65
AIG 160304C00052500 C 03/04/16 52.5 2.22 2.31
AIG 160304C00053000 C 03/04/16 53.0 1.95 2.01
AIG 160304C00053500 C 03/04/16 53.5 1.69 1.75
AIG 160304C00054000 C 03/04/16 54.0 1.45 1.51
AIG 160304C00054500 C 03/04/16 54.5 1.23 1.29
AIG 160304C00055000 C 03/04/16 55.0 1.04 1.09
AIG 160304C00055500 C 03/04/16 55.5 0.86 0.93
AIG 160304C00056000 C 03/04/16 56.0 0.71 0.77
AIG 160304C00056500 C 03/04/16 56.5 0.58 0.63
AIG 160304C00057000 C 03/04/16 57.0 0.47 0.52
AIG 160304C00057500 C 03/04/16 57.5 0.37 0.45
AIG 160304C00058000 C 03/04/16 58.0 0.30 0.37
AIG 160304C00058500 C 03/04/16 58.5 0.24 0.30
AIG 160304C00059000 C 03/04/16 59.0 0.19 0.25
AIG 160304C00059500 C 03/04/16 59.5 0.06 0.50
AIG 160304C00060000 C 03/04/16 60.0 0.11 0.17
AIG 160304C00060500 C 03/04/16 60.5 0.03 0.50
AIG 160304C00061000 C 03/04/16 61.0 0.02 0.50
AIG 160304C00061500 C 03/04/16 61.5 0.03 0.28
AIG 160304C00062000 C 03/04/16 62.0 0.02 0.33
AIG 160304C00062500 C 03/04/16 62.5 0.01 0.13
AIG 160304C00063000 C 03/04/16 63.0 0.01 0.41
AIG 160304C00065000 C 03/04/16 65.0 0.00 0.50
AIG 160304P00035000 P 03/04/16 35.0 0.02 0.12
AIG 160304P00040000 P 03/04/16 40.0 0.05 0.21
AIG 160304P00045000 P 03/04/16 45.0 0.13 0.47
AIG 160304P00046000 P 03/04/16 46.0 0.15 0.50
AIG 160304P00047000 P 03/04/16 47.0 0.38 0.47
AIG 160304P00047500 P 03/04/16 47.5 0.16 0.60
AIG 160304P00048000 P 03/04/16 48.0 0.26 0.65
AIG 160304P00048500 P 03/04/16 48.5 0.36 0.70
AIG 160304P00049000 P 03/04/16 49.0 0.69 0.72
AIG 160304P00049500 P 03/04/16 49.5 0.78 0.82
AIG 160304P00050000 P 03/04/16 50.0 0.87 0.93
AIG 160304P00050500 P 03/04/16 50.5 0.99 1.05
AIG 160304P00051000 P 03/04/16 51.0 1.13 1.20
AIG 160304P00051500 P 03/04/16 51.5 1.28 1.35
AIG 160304P00052000 P 03/04/16 52.0 1.46 1.53
AIG 160304P00052500 P 03/04/16 52.5 1.66 1.72
AIG 160304P00053000 P 03/04/16 53.0 1.87 1.93
AIG 160304P00053500 P 03/04/16 53.5 2.10 2.18
AIG 160304P00054000 P 03/04/16 54.0 2.21 2.44
AIG 160304P00054500 P 03/04/16 54.5 2.39 2.73
AIG 160304P00055000 P 03/04/16 55.0 2.76 3.05
AIG 160304P00055500 P 03/04/16 55.5 2.91 3.45
AIG 160304P00056000 P 03/04/16 56.0 3.35 3.90
AIG 160304P00056500 P 03/04/16 56.5 3.70 4.30
AIG 160304P00057000 P 03/04/16 57.0 4.00 5.10
AIG 160304P00057500 P 03/04/16 57.5 4.45 5.60
AIG 160304P00058000 P 03/04/16 58.0 4.60 6.15
AIG 160304P00058500 P 03/04/16 58.5 5.15 6.55
AIG 160304P00059000 P 03/04/16 59.0 5.45 7.10
AIG 160304P00059500 P 03/04/16 59.5 6.15 7.75
AIG 160304P00060000 P 03/04/16 60.0 6.35 8.15
AIG 160304P00060500 P 03/04/16 60.5 5.95 8.65
AIG 160304P00061000 P 03/04/16 61.0 7.25 9.05
AIG 160304P00061500 P 03/04/16 61.5 7.80 9.60
AIG 160304P00062000 P 03/04/16 62.0 7.25 10.10
AIG 160304P00062500 P 03/04/16 62.5 8.80 10.60
AIG 160304P00063000 P 03/04/16 63.0 9.25 11.50
AIG 160304P00065000 P 03/04/16 65.0 10.70 13.45
AIG 160311C00040000 C 03/11/16 40.0 12.15 14.20
AIG 160311C00045000 C 03/11/16 45.0 7.80 9.15
AIG 160311C00047000 C 03/11/16 47.0 5.75 7.70
AIG 160311C00048000 C 03/11/16 48.0 4.75 6.80
AIG 160311C00048500 C 03/11/16 48.5 4.55 6.35
AIG 160311C00049000 C 03/11/16 49.0 4.20 5.85
AIG 160311C00049500 C 03/11/16 49.5 3.75 4.90
AIG 160311C00050000 C 03/11/16 50.0 3.50 4.40
AIG 160311C00050500 C 03/11/16 50.5 3.45 4.00
AIG 160311C00051000 C 03/11/16 51.0 3.10 3.75
AIG 160311C00051500 C 03/11/16 51.5 2.77 3.20
AIG 160311C00052000 C 03/11/16 52.0 2.44 2.84
AIG 160311C00052500 C 03/11/16 52.5 2.20 2.54
AIG 160311C00053000 C 03/11/16 53.0 1.98 2.19
AIG 160311C00053500 C 03/11/16 53.5 1.74 1.94
AIG 160311C00054000 C 03/11/16 54.0 1.50 1.70
AIG 160311C00054500 C 03/11/16 54.5 1.29 1.45
AIG 160311C00055000 C 03/11/16 55.0 1.10 1.25
AIG 160311C00055500 C 03/11/16 55.5 0.93 1.07
AIG 160311C00056000 C 03/11/16 56.0 0.78 0.91
AIG 160311C00056500 C 03/11/16 56.5 0.65 0.77
AIG 160311C00057000 C 03/11/16 57.0 0.53 0.65
AIG 160311C00057500 C 03/11/16 57.5 0.44 0.54
AIG 160311C00058000 C 03/11/16 58.0 0.35 0.45
AIG 160311C00058500 C 03/11/16 58.5 0.28 0.38
AIG 160311C00059000 C 03/11/16 59.0 0.23 0.31
AIG 160311C00059500 C 03/11/16 59.5 0.12 0.50
AIG 160311C00060000 C 03/11/16 60.0 0.06 0.30
AIG 160311C00060500 C 03/11/16 60.5 0.05 0.47
AIG 160311C00061000 C 03/11/16 61.0 0.05 0.49
AIG 160311C00061500 C 03/11/16 61.5 0.01 0.36
AIG 160311C00062000 C 03/11/16 62.0 0.01 0.35
AIG 160311C00062500 C 03/11/16 62.5 0.04 0.10
AIG 160311C00063000 C 03/11/16 63.0 0.01 0.50
AIG 160311C00065000 C 03/11/16 65.0 0.00 0.50
AIG 160311P00040000 P 03/11/16 40.0 0.03 0.22
AIG 160311P00045000 P 03/11/16 45.0 0.12 0.47
AIG 160311P00047000 P 03/11/16 47.0 0.22 0.67
AIG 160311P00048000 P 03/11/16 48.0 0.63 0.74
AIG 160311P00048500 P 03/11/16 48.5 0.73 0.85
AIG 160311P00049000 P 03/11/16 49.0 0.82 0.93
AIG 160311P00049500 P 03/11/16 49.5 0.92 1.06
AIG 160311P00050000 P 03/11/16 50.0 1.03 1.17
AIG 160311P00050500 P 03/11/16 50.5 1.17 1.31
AIG 160311P00051000 P 03/11/16 51.0 1.32 1.47
AIG 160311P00051500 P 03/11/16 51.5 1.52 1.65
AIG 160311P00052000 P 03/11/16 52.0 1.69 1.84
AIG 160311P00052500 P 03/11/16 52.5 1.90 2.05
AIG 160311P00053000 P 03/11/16 53.0 2.12 2.28
AIG 160311P00053500 P 03/11/16 53.5 2.32 2.56
AIG 160311P00054000 P 03/11/16 54.0 2.46 2.84
AIG 160311P00054500 P 03/11/16 54.5 2.75 3.15
AIG 160311P00055000 P 03/11/16 55.0 3.05 3.85
AIG 160311P00055500 P 03/11/16 55.5 3.20 3.85
AIG 160311P00056000 P 03/11/16 56.0 3.65 4.25
AIG 160311P00056500 P 03/11/16 56.5 3.45 5.00
AIG 160311P00057000 P 03/11/16 57.0 3.75 5.45
AIG 160311P00057500 P 03/11/16 57.5 4.15 5.85
AIG 160311P00058000 P 03/11/16 58.0 4.55 6.20
AIG 160311P00058500 P 03/11/16 58.5 4.95 6.75
AIG 160311P00059000 P 03/11/16 59.0 5.30 7.45
AIG 160311P00059500 P 03/11/16 59.5 5.75 8.00
AIG 160311P00060000 P 03/11/16 60.0 6.15 8.40
AIG 160311P00060500 P 03/11/16 60.5 6.90 8.80
AIG 160311P00061000 P 03/11/16 61.0 7.45 9.30
AIG 160311P00061500 P 03/11/16 61.5 7.95 9.90
AIG 160311P00062000 P 03/11/16 62.0 7.90 10.80
AIG 160311P00062500 P 03/11/16 62.5 8.80 11.30
AIG 160311P00063000 P 03/11/16 63.0 8.80 11.90
AIG 160311P00065000 P 03/11/16 65.0 10.65 13.75
AIG 160318C00035000 C 03/18/16 35.0 17.35 18.80
AIG 160318C00040000 C 03/18/16 40.0 12.50 13.90
AIG 160318C00045000 C 03/18/16 45.0 7.90 8.90
AIG 160318C00050000 C 03/18/16 50.0 3.80 4.40
AIG 160318C00052500 C 03/18/16 52.5 2.53 2.57
AIG 160318C00055000 C 03/18/16 55.0 1.31 1.35
AIG 160318C00057500 C 03/18/16 57.5 0.59 0.62
AIG 160318C00060000 C 03/18/16 60.0 0.23 0.25
AIG 160318C00062500 C 03/18/16 62.5 0.08 0.10
AIG 160318C00065000 C 03/18/16 65.0 0.01 0.10
AIG 160318C00067500 C 03/18/16 67.5 0.00 0.10
AIG 160318C00070000 C 03/18/16 70.0 0.00 0.09
AIG 160318C00075000 C 03/18/16 75.0 0.00 0.07
AIG 160318C00080000 C 03/18/16 80.0 0.00 0.07
AIG 160318P00035000 P 03/18/16 35.0 0.05 0.13
AIG 160318P00040000 P 03/18/16 40.0 0.17 0.20
AIG 160318P00045000 P 03/18/16 45.0 0.42 0.49
AIG 160318P00050000 P 03/18/16 50.0 1.28 1.33
AIG 160318P00052500 P 03/18/16 52.5 2.15 2.19
AIG 160318P00055000 P 03/18/16 55.0 3.45 3.55
AIG 160318P00057500 P 03/18/16 57.5 4.95 5.70
AIG 160318P00060000 P 03/18/16 60.0 7.10 7.95
AIG 160318P00062500 P 03/18/16 62.5 9.00 10.60
AIG 160318P00065000 P 03/18/16 65.0 11.55 13.45
AIG 160318P00067500 P 03/18/16 67.5 13.30 15.50
AIG 160318P00070000 P 03/18/16 70.0 15.60 18.60
AIG 160318P00075000 P 03/18/16 75.0 20.65 23.70
AIG 160318P00080000 P 03/18/16 80.0 25.75 28.60
AIG 160324C00035000 C 03/24/16 35.0 16.75 19.85
AIG 160324C00040000 C 03/24/16 40.0 11.90 14.90
AIG 160324C00045000 C 03/24/16 45.0 8.10 8.90
AIG 160324C00046000 C 03/24/16 46.0 6.75 8.70
AIG 160324C00046500 C 03/24/16 46.5 6.15 8.25
AIG 160324C00047000 C 03/24/16 47.0 5.85 7.80
AIG 160324C00047500 C 03/24/16 47.5 5.50 7.35
AIG 160324C00048000 C 03/24/16 48.0 5.10 6.90
AIG 160324C00048500 C 03/24/16 48.5 4.70 6.50
AIG 160324C00049000 C 03/24/16 49.0 4.30 6.05
AIG 160324C00049500 C 03/24/16 49.5 3.95 5.55
AIG 160324C00050000 C 03/24/16 50.0 3.70 4.70
AIG 160324C00050500 C 03/24/16 50.5 3.40 4.25
AIG 160324C00051000 C 03/24/16 51.0 3.10 3.75
AIG 160324C00051500 C 03/24/16 51.5 2.77 3.45
AIG 160324C00052000 C 03/24/16 52.0 2.71 3.15
AIG 160324C00052500 C 03/24/16 52.5 2.55 2.69
AIG 160324C00053000 C 03/24/16 53.0 2.23 2.42
AIG 160324C00053500 C 03/24/16 53.5 2.00 2.13
AIG 160324C00054000 C 03/24/16 54.0 1.74 1.91
AIG 160324C00054500 C 03/24/16 54.5 1.52 1.69
AIG 160324C00055000 C 03/24/16 55.0 1.36 1.47
AIG 160324C00055500 C 03/24/16 55.5 1.18 1.28
AIG 160324C00056000 C 03/24/16 56.0 1.03 1.11
AIG 160324C00056500 C 03/24/16 56.5 0.84 0.98
AIG 160324C00057000 C 03/24/16 57.0 0.72 0.85
AIG 160324C00057500 C 03/24/16 57.5 0.61 0.71
AIG 160324C00058000 C 03/24/16 58.0 0.51 0.62
AIG 160324C00058500 C 03/24/16 58.5 0.44 0.52
AIG 160324C00059000 C 03/24/16 59.0 0.36 0.44
AIG 160324C00059500 C 03/24/16 59.5 0.29 0.38
AIG 160324C00060000 C 03/24/16 60.0 0.19 0.34
AIG 160324C00060500 C 03/24/16 60.5 0.14 0.35
AIG 160324C00061000 C 03/24/16 61.0 0.04 0.50
AIG 160324C00061500 C 03/24/16 61.5 0.14 0.20
AIG 160324C00062000 C 03/24/16 62.0 0.07 0.22
AIG 160324C00063000 C 03/24/16 63.0 0.02 0.49
AIG 160324C00064000 C 03/24/16 64.0 0.00 0.50
AIG 160324C00065000 C 03/24/16 65.0 0.01 0.50
AIG 160324P00035000 P 03/24/16 35.0 0.05 0.12
AIG 160324P00040000 P 03/24/16 40.0 0.05 0.49
AIG 160324P00045000 P 03/24/16 45.0 0.38 0.59
AIG 160324P00046000 P 03/24/16 46.0 0.58 0.66
AIG 160324P00046500 P 03/24/16 46.5 0.64 0.73
AIG 160324P00047000 P 03/24/16 47.0 0.71 0.80
AIG 160324P00047500 P 03/24/16 47.5 0.79 0.89
AIG 160324P00048000 P 03/24/16 48.0 0.89 0.97
AIG 160324P00048500 P 03/24/16 48.5 0.98 1.07
AIG 160324P00049000 P 03/24/16 49.0 1.06 1.20
AIG 160324P00049500 P 03/24/16 49.5 1.18 1.30
AIG 160324P00050000 P 03/24/16 50.0 1.33 1.43
AIG 160324P00050500 P 03/24/16 50.5 1.46 1.58
AIG 160324P00051000 P 03/24/16 51.0 1.61 1.74
AIG 160324P00051500 P 03/24/16 51.5 1.77 1.91
AIG 160324P00052000 P 03/24/16 52.0 1.96 2.12
AIG 160324P00052500 P 03/24/16 52.5 2.18 2.33
AIG 160324P00053000 P 03/24/16 53.0 2.41 2.55
AIG 160324P00053500 P 03/24/16 53.5 2.63 2.84
AIG 160324P00054000 P 03/24/16 54.0 2.75 3.10
AIG 160324P00054500 P 03/24/16 54.5 3.00 3.40
AIG 160324P00055000 P 03/24/16 55.0 3.45 3.70
AIG 160324P00055500 P 03/24/16 55.5 3.25 4.10
AIG 160324P00056000 P 03/24/16 56.0 3.95 4.40
AIG 160324P00056500 P 03/24/16 56.5 3.75 5.15
AIG 160324P00057000 P 03/24/16 57.0 3.95 5.55
AIG 160324P00057500 P 03/24/16 57.5 4.35 6.25
AIG 160324P00058000 P 03/24/16 58.0 4.70 6.40
AIG 160324P00058500 P 03/24/16 58.5 5.05 6.85
AIG 160324P00059000 P 03/24/16 59.0 5.40 7.20
AIG 160324P00059500 P 03/24/16 59.5 5.85 7.65
AIG 160324P00060000 P 03/24/16 60.0 6.30 8.25
AIG 160324P00060500 P 03/24/16 60.5 7.00 8.70
AIG 160324P00061000 P 03/24/16 61.0 7.45 9.35
AIG 160324P00061500 P 03/24/16 61.5 8.00 9.75
AIG 160324P00062000 P 03/24/16 62.0 8.50 10.75
AIG 160324P00063000 P 03/24/16 63.0 8.50 11.20
AIG 160324P00064000 P 03/24/16 64.0 9.55 12.60
AIG 160324P00065000 P 03/24/16 65.0 10.90 13.25
AIG 160415C00035000 C 04/15/16 35.0 17.30 18.80
AIG 160415C00040000 C 04/15/16 40.0 12.70 13.75
AIG 160415C00045000 C 04/15/16 45.0 8.45 9.15
AIG 160415C00050000 C 04/15/16 50.0 4.30 4.65
AIG 160415C00052500 C 04/15/16 52.5 2.94 3.05
AIG 160415C00055000 C 04/15/16 55.0 1.74 1.80
AIG 160415C00057500 C 04/15/16 57.5 0.94 0.98
AIG 160415C00060000 C 04/15/16 60.0 0.45 0.52
AIG 160415C00062500 C 04/15/16 62.5 0.20 0.25
AIG 160415C00065000 C 04/15/16 65.0 0.06 0.15
AIG 160415P00035000 P 04/15/16 35.0 0.16 0.19
AIG 160415P00040000 P 04/15/16 40.0 0.33 0.37
AIG 160415P00045000 P 04/15/16 45.0 0.72 0.78
AIG 160415P00050000 P 04/15/16 50.0 1.72 1.76
AIG 160415P00052500 P 04/15/16 52.5 2.61 2.67
AIG 160415P00055000 P 04/15/16 55.0 3.85 3.95
AIG 160415P00057500 P 04/15/16 57.5 5.50 5.70
AIG 160415P00060000 P 04/15/16 60.0 7.15 8.20
AIG 160415P00062500 P 04/15/16 62.5 9.55 10.45
AIG 160415P00065000 P 04/15/16 65.0 10.95 13.35
AIG 160520C00030000 C 05/20/16 30.0 21.60 24.90
AIG 160520C00035000 C 05/20/16 35.0 17.30 19.95
AIG 160520C00040000 C 05/20/16 40.0 12.70 14.00
AIG 160520C00042500 C 05/20/16 42.5 10.20 12.20
AIG 160520C00045000 C 05/20/16 45.0 8.30 9.30
AIG 160520C00047500 C 05/20/16 47.5 6.30 7.65
AIG 160520C00050000 C 05/20/16 50.0 5.05 5.25
AIG 160520C00052500 C 05/20/16 52.5 3.55 3.65
AIG 160520C00055000 C 05/20/16 55.0 2.33 2.42
AIG 160520C00057500 C 05/20/16 57.5 1.42 1.51
AIG 160520C00060000 C 05/20/16 60.0 0.82 0.86
AIG 160520C00062500 C 05/20/16 62.5 0.43 0.52
AIG 160520C00065000 C 05/20/16 65.0 0.20 0.32
AIG 160520C00067500 C 05/20/16 67.5 0.11 0.16
AIG 160520C00070000 C 05/20/16 70.0 0.05 0.13
AIG 160520C00072500 C 05/20/16 72.5 0.01 0.12
AIG 160520C00075000 C 05/20/16 75.0 0.00 0.11
AIG 160520C00080000 C 05/20/16 80.0 0.00 0.09
AIG 160520P00030000 P 05/20/16 30.0 0.08 0.18
AIG 160520P00035000 P 05/20/16 35.0 0.24 0.30
AIG 160520P00040000 P 05/20/16 40.0 0.51 0.57
AIG 160520P00042500 P 05/20/16 42.5 0.45 0.86
AIG 160520P00045000 P 05/20/16 45.0 1.06 1.14
AIG 160520P00047500 P 05/20/16 47.5 1.09 1.74
AIG 160520P00050000 P 05/20/16 50.0 2.23 2.31
AIG 160520P00052500 P 05/20/16 52.5 3.15 3.30
AIG 160520P00055000 P 05/20/16 55.0 4.40 4.55
AIG 160520P00057500 P 05/20/16 57.5 6.00 6.15
AIG 160520P00060000 P 05/20/16 60.0 7.30 8.50
AIG 160520P00062500 P 05/20/16 62.5 9.60 10.70
AIG 160520P00065000 P 05/20/16 65.0 12.05 13.00
AIG 160520P00067500 P 05/20/16 67.5 13.25 16.05
AIG 160520P00070000 P 05/20/16 70.0 15.55 18.85
AIG 160520P00072500 P 05/20/16 72.5 18.00 21.35
AIG 160520P00075000 P 05/20/16 75.0 20.50 23.80
AIG 160520P00080000 P 05/20/16 80.0 25.40 28.95
AIG 160819C00030000 C 08/19/16 30.0 21.20 24.95
AIG 160819C00035000 C 08/19/16 35.0 17.50 20.10
AIG 160819C00040000 C 08/19/16 40.0 13.20 14.50
AIG 160819C00045000 C 08/19/16 45.0 9.00 10.50
AIG 160819C00050000 C 08/19/16 50.0 6.00 6.15
AIG 160819C00052500 C 08/19/16 52.5 4.50 4.70
AIG 160819C00055000 C 08/19/16 55.0 3.30 3.45
AIG 160819C00057500 C 08/19/16 57.5 2.29 2.43
AIG 160819C00060000 C 08/19/16 60.0 1.54 1.66
AIG 160819C00062500 C 08/19/16 62.5 0.99 1.09
AIG 160819C00065000 C 08/19/16 65.0 0.62 0.71
AIG 160819C00067500 C 08/19/16 67.5 0.38 0.47
AIG 160819C00070000 C 08/19/16 70.0 0.21 0.33
AIG 160819C00075000 C 08/19/16 75.0 0.05 0.18
AIG 160819C00080000 C 08/19/16 80.0 0.01 0.12
AIG 160819P00030000 P 08/19/16 30.0 0.26 0.36
AIG 160819P00035000 P 08/19/16 35.0 0.52 0.60
AIG 160819P00040000 P 08/19/16 40.0 0.97 1.10
AIG 160819P00045000 P 08/19/16 45.0 1.80 1.93
AIG 160819P00050000 P 08/19/16 50.0 3.25 3.40
AIG 160819P00052500 P 08/19/16 52.5 4.25 4.45
AIG 160819P00055000 P 08/19/16 55.0 5.55 5.75
AIG 160819P00057500 P 08/19/16 57.5 7.05 7.25
AIG 160819P00060000 P 08/19/16 60.0 8.80 8.95
AIG 160819P00062500 P 08/19/16 62.5 10.05 11.45
AIG 160819P00065000 P 08/19/16 65.0 12.15 13.65
AIG 160819P00067500 P 08/19/16 67.5 14.50 15.95
AIG 160819P00070000 P 08/19/16 70.0 16.10 18.50
AIG 160819P00075000 P 08/19/16 75.0 20.30 23.95
AIG 160819P00080000 P 08/19/16 80.0 25.25 29.40
AIG 170120C00015000 C 01/20/17 15.0 35.70 40.50
AIG 170120C00018000 C 01/20/17 18.0 32.70 37.50
AIG 170120C00020000 C 01/20/17 20.0 30.70 35.50
AIG 170120C00023000 C 01/20/17 23.0 27.70 32.50
AIG 170120C00025000 C 01/20/17 25.0 25.80 30.50
AIG 170120C00028000 C 01/20/17 28.0 22.80 27.50
AIG 170120C00030000 C 01/20/17 30.0 21.10 25.80
AIG 170120C00033000 C 01/20/17 33.0 19.55 21.20
AIG 170120C00035000 C 01/20/17 35.0 17.95 19.35
AIG 170120C00038000 C 01/20/17 38.0 15.30 16.85
AIG 170120C00040000 C 01/20/17 40.0 13.75 14.75
AIG 170120C00043000 C 01/20/17 43.0 11.90 12.15
AIG 170120C00045000 C 01/20/17 45.0 10.35 10.70
AIG 170120C00047000 C 01/20/17 47.0 8.95 9.30
AIG 170120C00050000 C 01/20/17 50.0 7.10 7.30
AIG 170120C00052500 C 01/20/17 52.5 5.70 5.90
AIG 170120C00055000 C 01/20/17 55.0 4.55 4.75
AIG 170120C00057500 C 01/20/17 57.5 3.50 3.70
AIG 170120C00060000 C 01/20/17 60.0 2.72 2.81
AIG 170120C00062500 C 01/20/17 62.5 2.03 2.12
AIG 170120C00065000 C 01/20/17 65.0 1.54 1.58
AIG 170120C00067500 C 01/20/17 67.5 1.10 1.18
AIG 170120C00070000 C 01/20/17 70.0 0.78 0.87
AIG 170120C00072500 C 01/20/17 72.5 0.55 0.65
AIG 170120C00075000 C 01/20/17 75.0 0.42 0.48
AIG 170120C00080000 C 01/20/17 80.0 0.17 0.25
AIG 170120C00085000 C 01/20/17 85.0 0.07 0.15
AIG 170120C00090000 C 01/20/17 90.0 0.02 0.11
AIG 170120C00095000 C 01/20/17 95.0 0.00 0.09
AIG 170120C00100000 C 01/20/17 100.0 0.00 0.08
AIG 170120P00015000 P 01/20/17 15.0 0.06 0.14
AIG 170120P00018000 P 01/20/17 18.0 0.12 0.21
AIG 170120P00020000 P 01/20/17 20.0 0.17 0.26
AIG 170120P00023000 P 01/20/17 23.0 0.27 0.36
AIG 170120P00025000 P 01/20/17 25.0 0.35 0.46
AIG 170120P00028000 P 01/20/17 28.0 0.50 0.61
AIG 170120P00030000 P 01/20/17 30.0 0.63 0.73
AIG 170120P00033000 P 01/20/17 33.0 0.87 0.99
AIG 170120P00035000 P 01/20/17 35.0 1.08 1.20
AIG 170120P00038000 P 01/20/17 38.0 1.51 1.59
AIG 170120P00040000 P 01/20/17 40.0 1.86 1.93
AIG 170120P00043000 P 01/20/17 43.0 2.50 2.57
AIG 170120P00045000 P 01/20/17 45.0 3.00 3.10
AIG 170120P00047000 P 01/20/17 47.0 3.60 3.75
AIG 170120P00050000 P 01/20/17 50.0 4.80 4.85
AIG 170120P00052500 P 01/20/17 52.5 5.90 6.00
AIG 170120P00055000 P 01/20/17 55.0 7.20 7.30
AIG 170120P00057500 P 01/20/17 57.5 8.60 8.80
AIG 170120P00060000 P 01/20/17 60.0 10.30 10.45
AIG 170120P00062500 P 01/20/17 62.5 12.10 12.25
AIG 170120P00065000 P 01/20/17 65.0 14.05 14.25
AIG 170120P00067500 P 01/20/17 67.5 16.05 16.45
AIG 170120P00070000 P 01/20/17 70.0 18.25 18.60
AIG 170120P00072500 P 01/20/17 72.5 20.45 20.90
AIG 170120P00075000 P 01/20/17 75.0 21.90 23.75
AIG 170120P00080000 P 01/20/17 80.0 25.50 30.00
AIG 170120P00085000 P 01/20/17 85.0 30.20 34.80
AIG 170120P00090000 P 01/20/17 90.0 35.30 39.60
AIG 170120P00095000 P 01/20/17 95.0 40.05 44.60
AIG 170120P00100000 P 01/20/17 100.0 45.00 49.60
AIG 180119C00020000 C 01/19/18 20.0 30.80 35.50
AIG 180119C00025000 C 01/19/18 25.0 25.90 30.50
AIG 180119C00030000 C 01/19/18 30.0 22.45 24.85
AIG 180119C00035000 C 01/19/18 35.0 18.15 20.25
AIG 180119C00040000 C 01/19/18 40.0 14.80 15.75
AIG 180119C00045000 C 01/19/18 45.0 11.35 12.30
AIG 180119C00050000 C 01/19/18 50.0 8.30 9.30
AIG 180119C00052500 C 01/19/18 52.5 7.20 7.95
AIG 180119C00055000 C 01/19/18 55.0 6.10 6.85
AIG 180119C00057500 C 01/19/18 57.5 5.20 5.80
AIG 180119C00060000 C 01/19/18 60.0 4.45 4.90
AIG 180119C00062500 C 01/19/18 62.5 3.35 4.10
AIG 180119C00065000 C 01/19/18 65.0 2.77 3.50
AIG 180119C00067500 C 01/19/18 67.5 2.29 2.82
AIG 180119C00070000 C 01/19/18 70.0 1.78 2.36
AIG 180119C00072500 C 01/19/18 72.5 1.64 1.95
AIG 180119C00075000 C 01/19/18 75.0 1.31 1.60
AIG 180119C00080000 C 01/19/18 80.0 0.68 1.06
AIG 180119C00085000 C 01/19/18 85.0 0.39 0.72
AIG 180119C00090000 C 01/19/18 90.0 0.20 0.51
AIG 180119C00095000 C 01/19/18 95.0 0.08 0.39
AIG 180119C00100000 C 01/19/18 100.0 0.00 0.32
AIG 180119P00020000 P 01/19/18 20.0 0.33 0.62
AIG 180119P00025000 P 01/19/18 25.0 0.67 0.94
AIG 180119P00030000 P 01/19/18 30.0 1.17 1.55
AIG 180119P00035000 P 01/19/18 35.0 1.95 2.39
AIG 180119P00040000 P 01/19/18 40.0 3.25 3.60
AIG 180119P00045000 P 01/19/18 45.0 4.95 5.20
AIG 180119P00050000 P 01/19/18 50.0 7.00 7.30
AIG 180119P00052500 P 01/19/18 52.5 8.00 8.55
AIG 180119P00055000 P 01/19/18 55.0 9.10 9.95
AIG 180119P00057500 P 01/19/18 57.5 10.60 11.45
AIG 180119P00060000 P 01/19/18 60.0 12.20 13.15
AIG 180119P00062500 P 01/19/18 62.5 13.90 14.90
AIG 180119P00065000 P 01/19/18 65.0 15.75 16.75
AIG 180119P00067500 P 01/19/18 67.5 17.65 18.70
AIG 180119P00070000 P 01/19/18 70.0 19.65 20.75
AIG 180119P00072500 P 01/19/18 72.5 21.70 22.85
AIG 180119P00075000 P 01/19/18 75.0 23.80 25.05
AIG 180119P00080000 P 01/19/18 80.0 28.25 29.55
AIG 180119P00085000 P 01/19/18 85.0 31.80 34.80
AIG 180119P00090000 P 01/19/18 90.0 36.05 39.55
AIG 180119P00095000 P 01/19/18 95.0 40.40 44.60
AIG 180119P00100000 P 01/19/18 100.0 45.35 49.60

OPRA data is delayed 15 minutes.