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 (2014-08-15)Premium Content

American International Group Inc (AIG)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AIG 140905C00040000 C 09/05/14 40.0 14.30 16.30
AIG 140905C00044000 C 09/05/14 44.0 10.25 13.60
AIG 140905C00045000 C 09/05/14 45.0 9.25 11.25
AIG 140905C00046000 C 09/05/14 46.0 8.25 10.25
AIG 140905C00047000 C 09/05/14 47.0 8.60 9.95
AIG 140905C00048000 C 09/05/14 48.0 7.70 8.25
AIG 140905C00048500 C 09/05/14 48.5 7.20 7.75
AIG 140905C00049000 C 09/05/14 49.0 6.70 7.15
AIG 140905C00049500 C 09/05/14 49.5 6.15 6.75
AIG 140905C00050000 C 09/05/14 50.0 5.70 6.15
AIG 140905C00050500 C 09/05/14 50.5 5.20 5.65
AIG 140905C00051000 C 09/05/14 51.0 4.70 5.15
AIG 140905C00051500 C 09/05/14 51.5 4.20 4.65
AIG 140905C00052000 C 09/05/14 52.0 3.70 4.15
AIG 140905C00052500 C 09/05/14 52.5 3.20 3.70
AIG 140905C00053000 C 09/05/14 53.0 2.74 3.20
AIG 140905C00053500 C 09/05/14 53.5 2.39 2.63
AIG 140905C00054000 C 09/05/14 54.0 1.80 2.14
AIG 140905C00054500 C 09/05/14 54.5 1.48 1.65
AIG 140905C00055000 C 09/05/14 55.0 1.06 1.17
AIG 140905C00055500 C 09/05/14 55.5 0.70 0.73
AIG 140905C00056000 C 09/05/14 56.0 0.35 0.39
AIG 140905C00056500 C 09/05/14 56.5 0.14 0.18
AIG 140905C00057000 C 09/05/14 57.0 0.04 0.07
AIG 140905C00057500 C 09/05/14 57.5 0.01 0.05
AIG 140905C00058000 C 09/05/14 58.0 0.00 0.05
AIG 140905C00058500 C 09/05/14 58.5 0.00 0.05
AIG 140905C00059000 C 09/05/14 59.0 0.00 0.05
AIG 140905C00059500 C 09/05/14 59.5 0.00 0.05
AIG 140905C00060000 C 09/05/14 60.0 0.00 0.05
AIG 140905C00060500 C 09/05/14 60.5 0.00 0.05
AIG 140905C00061000 C 09/05/14 61.0 0.00 0.05
AIG 140905C00061500 C 09/05/14 61.5 0.00 0.05
AIG 140905C00062000 C 09/05/14 62.0 0.00 0.05
AIG 140905C00062500 C 09/05/14 62.5 0.00 0.05
AIG 140905C00063000 C 09/05/14 63.0 0.00 0.05
AIG 140905C00063500 C 09/05/14 63.5 0.00 0.05
AIG 140905C00064000 C 09/05/14 64.0 0.00 0.05
AIG 140905C00065000 C 09/05/14 65.0 0.00 0.05
AIG 140905C00067500 C 09/05/14 67.5 0.00 0.07
AIG 140905C00070000 C 09/05/14 70.0 0.00 0.07
AIG 140905C00072500 C 09/05/14 72.5 0.00 0.07
AIG 140905C00075000 C 09/05/14 75.0 0.00 0.07
AIG 140905P00040000 P 09/05/14 40.0 0.00 0.07
AIG 140905P00044000 P 09/05/14 44.0 0.00 0.07
AIG 140905P00045000 P 09/05/14 45.0 0.00 0.07
AIG 140905P00046000 P 09/05/14 46.0 0.00 0.07
AIG 140905P00047000 P 09/05/14 47.0 0.00 0.01
AIG 140905P00048000 P 09/05/14 48.0 0.00 0.08
AIG 140905P00048500 P 09/05/14 48.5 0.00 0.08
AIG 140905P00049000 P 09/05/14 49.0 0.00 0.08
AIG 140905P00049500 P 09/05/14 49.5 0.00 0.02
AIG 140905P00050000 P 09/05/14 50.0 0.00 0.03
AIG 140905P00050500 P 09/05/14 50.5 0.00 0.09
AIG 140905P00051000 P 09/05/14 51.0 0.00 0.10
AIG 140905P00051500 P 09/05/14 51.5 0.00 0.10
AIG 140905P00052000 P 09/05/14 52.0 0.00 0.11
AIG 140905P00052500 P 09/05/14 52.5 0.00 0.12
AIG 140905P00053000 P 09/05/14 53.0 0.00 0.11
AIG 140905P00053500 P 09/05/14 53.5 0.01 0.11
AIG 140905P00054000 P 09/05/14 54.0 0.04 0.07
AIG 140905P00054500 P 09/05/14 54.5 0.04 0.07
AIG 140905P00055000 P 09/05/14 55.0 0.07 0.09
AIG 140905P00055500 P 09/05/14 55.5 0.14 0.16
AIG 140905P00056000 P 09/05/14 56.0 0.30 0.33
AIG 140905P00056500 P 09/05/14 56.5 0.58 0.85
AIG 140905P00057000 P 09/05/14 57.0 0.97 1.42
AIG 140905P00057500 P 09/05/14 57.5 1.22 2.00
AIG 140905P00058000 P 09/05/14 58.0 1.66 2.32
AIG 140905P00058500 P 09/05/14 58.5 2.40 2.81
AIG 140905P00059000 P 09/05/14 59.0 2.59 3.30
AIG 140905P00059500 P 09/05/14 59.5 3.05 4.10
AIG 140905P00060000 P 09/05/14 60.0 3.50 4.70
AIG 140905P00060500 P 09/05/14 60.5 4.00 5.20
AIG 140905P00061000 P 09/05/14 61.0 3.30 5.65
AIG 140905P00061500 P 09/05/14 61.5 3.95 6.60
AIG 140905P00062000 P 09/05/14 62.0 4.30 6.60
AIG 140905P00062500 P 09/05/14 62.5 4.95 7.30
AIG 140905P00063000 P 09/05/14 63.0 5.45 8.05
AIG 140905P00063500 P 09/05/14 63.5 7.05 8.05
AIG 140905P00064000 P 09/05/14 64.0 6.30 9.15
AIG 140905P00065000 P 09/05/14 65.0 8.00 9.45
AIG 140905P00067500 P 09/05/14 67.5 9.85 13.10
AIG 140905P00070000 P 09/05/14 70.0 12.35 15.60
AIG 140905P00072500 P 09/05/14 72.5 14.85 18.10
AIG 140905P00075000 P 09/05/14 75.0 17.30 20.60
AIG 140912C00045000 C 09/12/14 45.0 9.25 12.80
AIG 140912C00046000 C 09/12/14 46.0 8.25 11.85
AIG 140912C00046500 C 09/12/14 46.5 9.20 9.65
AIG 140912C00047000 C 09/12/14 47.0 7.40 10.50
AIG 140912C00047500 C 09/12/14 47.5 8.05 9.80
AIG 140912C00048000 C 09/12/14 48.0 7.70 9.30
AIG 140912C00048500 C 09/12/14 48.5 7.20 7.90
AIG 140912C00049000 C 09/12/14 49.0 6.70 7.40
AIG 140912C00049500 C 09/12/14 49.5 6.20 6.65
AIG 140912C00050000 C 09/12/14 50.0 5.70 6.15
AIG 140912C00050500 C 09/12/14 50.5 5.20 5.90
AIG 140912C00051000 C 09/12/14 51.0 4.70 5.15
AIG 140912C00051500 C 09/12/14 51.5 4.20 4.65
AIG 140912C00052000 C 09/12/14 52.0 3.70 4.15
AIG 140912C00052500 C 09/12/14 52.5 3.25 3.65
AIG 140912C00053000 C 09/12/14 53.0 2.94 3.15
AIG 140912C00053500 C 09/12/14 53.5 2.28 2.65
AIG 140912C00054000 C 09/12/14 54.0 1.80 2.17
AIG 140912C00054500 C 09/12/14 54.5 1.53 1.71
AIG 140912C00055000 C 09/12/14 55.0 1.14 1.27
AIG 140912C00055500 C 09/12/14 55.5 0.85 0.87
AIG 140912C00056000 C 09/12/14 56.0 0.53 0.55
AIG 140912C00056500 C 09/12/14 56.5 0.30 0.32
AIG 140912C00057000 C 09/12/14 57.0 0.16 0.18
AIG 140912C00057500 C 09/12/14 57.5 0.07 0.10
AIG 140912C00058000 C 09/12/14 58.0 0.03 0.06
AIG 140912C00058500 C 09/12/14 58.5 0.01 0.05
AIG 140912C00059000 C 09/12/14 59.0 0.00 0.05
AIG 140912C00059500 C 09/12/14 59.5 0.00 0.05
AIG 140912C00060000 C 09/12/14 60.0 0.00 0.05
AIG 140912C00060500 C 09/12/14 60.5 0.00 0.05
AIG 140912C00061000 C 09/12/14 61.0 0.00 0.05
AIG 140912C00061500 C 09/12/14 61.5 0.00 0.05
AIG 140912C00062000 C 09/12/14 62.0 0.00 0.05
AIG 140912P00045000 P 09/12/14 45.0 0.00 0.11
AIG 140912P00046000 P 09/12/14 46.0 0.00 0.12
AIG 140912P00046500 P 09/12/14 46.5 0.00 0.12
AIG 140912P00047000 P 09/12/14 47.0 0.00 0.12
AIG 140912P00047500 P 09/12/14 47.5 0.00 0.12
AIG 140912P00048000 P 09/12/14 48.0 0.00 0.13
AIG 140912P00048500 P 09/12/14 48.5 0.00 0.13
AIG 140912P00049000 P 09/12/14 49.0 0.01 0.13
AIG 140912P00049500 P 09/12/14 49.5 0.01 0.13
AIG 140912P00050000 P 09/12/14 50.0 0.01 0.12
AIG 140912P00050500 P 09/12/14 50.5 0.01 0.14
AIG 140912P00051000 P 09/12/14 51.0 0.01 0.14
AIG 140912P00051500 P 09/12/14 51.5 0.02 0.14
AIG 140912P00052000 P 09/12/14 52.0 0.02 0.14
AIG 140912P00052500 P 09/12/14 52.5 0.02 0.14
AIG 140912P00053000 P 09/12/14 53.0 0.03 0.11
AIG 140912P00053500 P 09/12/14 53.5 0.05 0.12
AIG 140912P00054000 P 09/12/14 54.0 0.10 0.13
AIG 140912P00054500 P 09/12/14 54.5 0.14 0.17
AIG 140912P00055000 P 09/12/14 55.0 0.23 0.25
AIG 140912P00055500 P 09/12/14 55.5 0.36 0.41
AIG 140912P00056000 P 09/12/14 56.0 0.56 0.62
AIG 140912P00056500 P 09/12/14 56.5 0.85 0.92
AIG 140912P00057000 P 09/12/14 57.0 1.20 1.35
AIG 140912P00057500 P 09/12/14 57.5 1.59 1.92
AIG 140912P00058000 P 09/12/14 58.0 2.03 2.55
AIG 140912P00058500 P 09/12/14 58.5 2.54 3.10
AIG 140912P00059000 P 09/12/14 59.0 3.00 3.60
AIG 140912P00059500 P 09/12/14 59.5 3.50 4.10
AIG 140912P00060000 P 09/12/14 60.0 4.00 4.50
AIG 140912P00060500 P 09/12/14 60.5 4.50 5.05
AIG 140912P00061000 P 09/12/14 61.0 4.70 6.20
AIG 140912P00061500 P 09/12/14 61.5 5.40 6.70
AIG 140912P00062000 P 09/12/14 62.0 5.90 6.55
AIG 140920C00040000 C 09/20/14 40.0 15.60 16.15
AIG 140920C00045000 C 09/20/14 45.0 10.80 11.15
AIG 140920C00046500 C 09/20/14 46.5 9.30 9.65
AIG 140920C00047000 C 09/20/14 47.0 8.80 9.15
AIG 140920C00047500 C 09/20/14 47.5 8.30 8.65
AIG 140920C00048000 C 09/20/14 48.0 7.80 8.15
AIG 140920C00048500 C 09/20/14 48.5 7.30 7.65
AIG 140920C00049000 C 09/20/14 49.0 6.80 7.15
AIG 140920C00049500 C 09/20/14 49.5 6.30 6.65
AIG 140920C00050000 C 09/20/14 50.0 6.05 6.10
AIG 140920C00050500 C 09/20/14 50.5 5.30 5.65
AIG 140920C00051000 C 09/20/14 51.0 4.85 5.15
AIG 140920C00051500 C 09/20/14 51.5 4.35 4.65
AIG 140920C00052000 C 09/20/14 52.0 3.85 4.15
AIG 140920C00052500 C 09/20/14 52.5 3.50 3.65
AIG 140920C00053000 C 09/20/14 53.0 2.90 3.15
AIG 140920C00053500 C 09/20/14 53.5 2.42 2.67
AIG 140920C00054000 C 09/20/14 54.0 2.05 2.20
AIG 140920C00054500 C 09/20/14 54.5 1.64 1.76
AIG 140920C00055000 C 09/20/14 55.0 1.30 1.35
AIG 140920C00055500 C 09/20/14 55.5 0.91 0.99
AIG 140920C00056000 C 09/20/14 56.0 0.62 0.68
AIG 140920C00056500 C 09/20/14 56.5 0.40 0.45
AIG 140920C00057000 C 09/20/14 57.0 0.25 0.28
AIG 140920C00057500 C 09/20/14 57.5 0.14 0.18
AIG 140920C00058000 C 09/20/14 58.0 0.09 0.11
AIG 140920C00058500 C 09/20/14 58.5 0.05 0.07
AIG 140920C00059000 C 09/20/14 59.0 0.01 0.07
AIG 140920C00059500 C 09/20/14 59.5 0.01 0.08
AIG 140920C00060000 C 09/20/14 60.0 0.00 0.07
AIG 140920C00060500 C 09/20/14 60.5 0.00 0.07
AIG 140920C00061000 C 09/20/14 61.0 0.00 0.07
AIG 140920C00062500 C 09/20/14 62.5 0.00 0.06
AIG 140920C00065000 C 09/20/14 65.0 0.00 0.04
AIG 140920C00070000 C 09/20/14 70.0 0.00 0.03
AIG 140920P00040000 P 09/20/14 40.0 0.00 0.01
AIG 140920P00045000 P 09/20/14 45.0 0.00 0.06
AIG 140920P00046500 P 09/20/14 46.5 0.00 0.07
AIG 140920P00047000 P 09/20/14 47.0 0.00 0.07
AIG 140920P00047500 P 09/20/14 47.5 0.00 0.07
AIG 140920P00048000 P 09/20/14 48.0 0.01 0.07
AIG 140920P00048500 P 09/20/14 48.5 0.01 0.07
AIG 140920P00049000 P 09/20/14 49.0 0.01 0.08
AIG 140920P00049500 P 09/20/14 49.5 0.02 0.08
AIG 140920P00050000 P 09/20/14 50.0 0.05 0.06
AIG 140920P00050500 P 09/20/14 50.5 0.03 0.09
AIG 140920P00051000 P 09/20/14 51.0 0.03 0.09
AIG 140920P00051500 P 09/20/14 51.5 0.04 0.10
AIG 140920P00052000 P 09/20/14 52.0 0.05 0.10
AIG 140920P00052500 P 09/20/14 52.5 0.06 0.11
AIG 140920P00053000 P 09/20/14 53.0 0.08 0.14
AIG 140920P00053500 P 09/20/14 53.5 0.12 0.16
AIG 140920P00054000 P 09/20/14 54.0 0.17 0.20
AIG 140920P00054500 P 09/20/14 54.5 0.24 0.27
AIG 140920P00055000 P 09/20/14 55.0 0.34 0.37
AIG 140920P00055500 P 09/20/14 55.5 0.49 0.52
AIG 140920P00056000 P 09/20/14 56.0 0.70 0.73
AIG 140920P00056500 P 09/20/14 56.5 0.97 1.01
AIG 140920P00057000 P 09/20/14 57.0 1.30 1.34
AIG 140920P00057500 P 09/20/14 57.5 1.69 1.74
AIG 140920P00058000 P 09/20/14 58.0 2.13 2.32
AIG 140920P00058500 P 09/20/14 58.5 2.59 2.85
AIG 140920P00059000 P 09/20/14 59.0 3.05 3.35
AIG 140920P00059500 P 09/20/14 59.5 3.55 3.85
AIG 140920P00060000 P 09/20/14 60.0 4.05 4.35
AIG 140920P00060500 P 09/20/14 60.5 4.50 4.85
AIG 140920P00061000 P 09/20/14 61.0 5.00 5.35
AIG 140920P00062500 P 09/20/14 62.5 6.40 6.90
AIG 140920P00065000 P 09/20/14 65.0 8.90 9.40
AIG 140920P00070000 P 09/20/14 70.0 13.85 14.35
AIG 140926C00045000 C 09/26/14 45.0 8.90 12.55
AIG 140926C00045500 C 09/26/14 45.5 8.65 12.30
AIG 140926C00046000 C 09/26/14 46.0 7.95 11.80
AIG 140926C00046500 C 09/26/14 46.5 7.45 10.95
AIG 140926C00047000 C 09/26/14 47.0 7.65 10.10
AIG 140926C00047500 C 09/26/14 47.5 7.15 9.85
AIG 140926C00048000 C 09/26/14 48.0 7.70 8.25
AIG 140926C00048500 C 09/26/14 48.5 6.15 8.85
AIG 140926C00049000 C 09/26/14 49.0 6.70 7.25
AIG 140926C00049500 C 09/26/14 49.5 6.20 6.70
AIG 140926C00050000 C 09/26/14 50.0 5.70 6.20
AIG 140926C00050500 C 09/26/14 50.5 5.20 5.70
AIG 140926C00051000 C 09/26/14 51.0 4.70 5.15
AIG 140926C00051500 C 09/26/14 51.5 4.25 4.65
AIG 140926C00052000 C 09/26/14 52.0 3.75 4.20
AIG 140926C00052500 C 09/26/14 52.5 3.25 3.70
AIG 140926C00053000 C 09/26/14 53.0 2.81 3.20
AIG 140926C00053500 C 09/26/14 53.5 2.36 2.71
AIG 140926C00054000 C 09/26/14 54.0 1.93 2.26
AIG 140926C00054500 C 09/26/14 54.5 1.62 1.85
AIG 140926C00055000 C 09/26/14 55.0 1.40 1.46
AIG 140926C00055500 C 09/26/14 55.5 1.07 1.12
AIG 140926C00056000 C 09/26/14 56.0 0.78 0.83
AIG 140926C00056500 C 09/26/14 56.5 0.55 0.58
AIG 140926C00057000 C 09/26/14 57.0 0.37 0.40
AIG 140926C00057500 C 09/26/14 57.5 0.25 0.27
AIG 140926C00058000 C 09/26/14 58.0 0.10 0.21
AIG 140926C00058500 C 09/26/14 58.5 0.03 0.17
AIG 140926C00059000 C 09/26/14 59.0 0.03 0.12
AIG 140926C00059500 C 09/26/14 59.5 0.02 0.11
AIG 140926C00060000 C 09/26/14 60.0 0.02 0.11
AIG 140926C00061000 C 09/26/14 61.0 0.00 0.11
AIG 140926P00045000 P 09/26/14 45.0 0.00 0.14
AIG 140926P00045500 P 09/26/14 45.5 0.00 0.14
AIG 140926P00046000 P 09/26/14 46.0 0.00 0.14
AIG 140926P00046500 P 09/26/14 46.5 0.01 0.14
AIG 140926P00047000 P 09/26/14 47.0 0.01 0.14
AIG 140926P00047500 P 09/26/14 47.5 0.01 0.14
AIG 140926P00048000 P 09/26/14 48.0 0.02 0.14
AIG 140926P00048500 P 09/26/14 48.5 0.02 0.14
AIG 140926P00049000 P 09/26/14 49.0 0.02 0.14
AIG 140926P00049500 P 09/26/14 49.5 0.03 0.14
AIG 140926P00050000 P 09/26/14 50.0 0.04 0.14
AIG 140926P00050500 P 09/26/14 50.5 0.04 0.14
AIG 140926P00051000 P 09/26/14 51.0 0.05 0.14
AIG 140926P00051500 P 09/26/14 51.5 0.06 0.13
AIG 140926P00052000 P 09/26/14 52.0 0.07 0.13
AIG 140926P00052500 P 09/26/14 52.5 0.09 0.17
AIG 140926P00053000 P 09/26/14 53.0 0.13 0.22
AIG 140926P00053500 P 09/26/14 53.5 0.19 0.23
AIG 140926P00054000 P 09/26/14 54.0 0.25 0.29
AIG 140926P00054500 P 09/26/14 54.5 0.34 0.37
AIG 140926P00055000 P 09/26/14 55.0 0.47 0.53
AIG 140926P00055500 P 09/26/14 55.5 0.63 0.70
AIG 140926P00056000 P 09/26/14 56.0 0.84 0.95
AIG 140926P00056500 P 09/26/14 56.5 1.11 1.26
AIG 140926P00057000 P 09/26/14 57.0 1.42 1.57
AIG 140926P00057500 P 09/26/14 57.5 1.76 2.18
AIG 140926P00058000 P 09/26/14 58.0 1.97 2.66
AIG 140926P00058500 P 09/26/14 58.5 2.15 3.85
AIG 140926P00059000 P 09/26/14 59.0 2.68 4.20
AIG 140926P00059500 P 09/26/14 59.5 2.94 4.70
AIG 140926P00060000 P 09/26/14 60.0 3.15 5.30
AIG 140926P00061000 P 09/26/14 61.0 3.75 6.35
AIG 141003C00046000 C 10/03/14 46.0 9.50 10.40
AIG 141003C00046500 C 10/03/14 46.5 9.20 9.70
AIG 141003C00047000 C 10/03/14 47.0 8.70 9.25
AIG 141003C00047500 C 10/03/14 47.5 8.20 8.75
AIG 141003C00048000 C 10/03/14 48.0 7.70 8.20
AIG 141003C00048500 C 10/03/14 48.5 7.20 7.75
AIG 141003C00049000 C 10/03/14 49.0 6.70 7.20
AIG 141003C00049500 C 10/03/14 49.5 6.20 6.75
AIG 141003C00050000 C 10/03/14 50.0 5.70 6.20
AIG 141003C00050500 C 10/03/14 50.5 5.25 5.75
AIG 141003C00051000 C 10/03/14 51.0 4.75 5.15
AIG 141003C00051500 C 10/03/14 51.5 4.25 4.65
AIG 141003C00052000 C 10/03/14 52.0 3.75 4.20
AIG 141003C00052500 C 10/03/14 52.5 3.30 3.70
AIG 141003C00053000 C 10/03/14 53.0 2.86 3.25
AIG 141003C00053500 C 10/03/14 53.5 2.42 2.78
AIG 141003C00054000 C 10/03/14 54.0 2.02 2.37
AIG 141003C00054500 C 10/03/14 54.5 1.82 1.97
AIG 141003C00055000 C 10/03/14 55.0 1.46 1.58
AIG 141003C00055500 C 10/03/14 55.5 1.14 1.25
AIG 141003C00056000 C 10/03/14 56.0 0.87 0.95
AIG 141003C00056500 C 10/03/14 56.5 0.64 0.72
AIG 141003C00057000 C 10/03/14 57.0 0.48 0.52
AIG 141003C00057500 C 10/03/14 57.5 0.32 0.36
AIG 141003C00058000 C 10/03/14 58.0 0.22 0.25
AIG 141003C00058500 C 10/03/14 58.5 0.11 0.22
AIG 141003C00059000 C 10/03/14 59.0 0.06 0.16
AIG 141003C00059500 C 10/03/14 59.5 0.04 0.12
AIG 141003C00060000 C 10/03/14 60.0 0.02 0.11
AIG 141003C00060500 C 10/03/14 60.5 0.02 0.11
AIG 141003C00061000 C 10/03/14 61.0 0.01 0.11
AIG 141003C00061500 C 10/03/14 61.5 0.01 0.11
AIG 141003C00062000 C 10/03/14 62.0 0.01 0.11
AIG 141003P00046000 P 10/03/14 46.0 0.01 0.14
AIG 141003P00046500 P 10/03/14 46.5 0.02 0.14
AIG 141003P00047000 P 10/03/14 47.0 0.02 0.13
AIG 141003P00047500 P 10/03/14 47.5 0.02 0.13
AIG 141003P00048000 P 10/03/14 48.0 0.03 0.13
AIG 141003P00048500 P 10/03/14 48.5 0.03 0.14
AIG 141003P00049000 P 10/03/14 49.0 0.04 0.14
AIG 141003P00049500 P 10/03/14 49.5 0.05 0.14
AIG 141003P00050000 P 10/03/14 50.0 0.05 0.14
AIG 141003P00050500 P 10/03/14 50.5 0.06 0.11
AIG 141003P00051000 P 10/03/14 51.0 0.07 0.14
AIG 141003P00051500 P 10/03/14 51.5 0.09 0.15
AIG 141003P00052000 P 10/03/14 52.0 0.11 0.19
AIG 141003P00052500 P 10/03/14 52.5 0.16 0.19
AIG 141003P00053000 P 10/03/14 53.0 0.20 0.28
AIG 141003P00053500 P 10/03/14 53.5 0.26 0.35
AIG 141003P00054000 P 10/03/14 54.0 0.34 0.38
AIG 141003P00054500 P 10/03/14 54.5 0.43 0.49
AIG 141003P00055000 P 10/03/14 55.0 0.56 0.69
AIG 141003P00055500 P 10/03/14 55.5 0.74 0.81
AIG 141003P00056000 P 10/03/14 56.0 0.95 1.07
AIG 141003P00056500 P 10/03/14 56.5 1.19 1.37
AIG 141003P00057000 P 10/03/14 57.0 1.51 1.68
AIG 141003P00057500 P 10/03/14 57.5 1.86 2.22
AIG 141003P00058000 P 10/03/14 58.0 2.22 2.64
AIG 141003P00058500 P 10/03/14 58.5 2.67 3.05
AIG 141003P00059000 P 10/03/14 59.0 3.00 3.55
AIG 141003P00059500 P 10/03/14 59.5 3.50 4.00
AIG 141003P00060000 P 10/03/14 60.0 3.95 4.45
AIG 141003P00060500 P 10/03/14 60.5 4.45 4.95
AIG 141003P00061000 P 10/03/14 61.0 4.95 5.45
AIG 141003P00061500 P 10/03/14 61.5 5.40 6.00
AIG 141003P00062000 P 10/03/14 62.0 5.90 6.45
AIG 141010C00048000 C 10/10/14 48.0 7.70 8.25
AIG 141010C00049000 C 10/10/14 49.0 6.70 7.20
AIG 141010C00049500 C 10/10/14 49.5 6.20 6.75
AIG 141010C00050000 C 10/10/14 50.0 5.75 6.20
AIG 141010C00050500 C 10/10/14 50.5 5.25 5.70
AIG 141010C00051000 C 10/10/14 51.0 4.75 5.20
AIG 141010C00051500 C 10/10/14 51.5 4.30 4.70
AIG 141010C00052000 C 10/10/14 52.0 3.80 4.30
AIG 141010C00052500 C 10/10/14 52.5 3.35 3.80
AIG 141010C00053000 C 10/10/14 53.0 2.95 3.30
AIG 141010C00053500 C 10/10/14 53.5 2.53 2.90
AIG 141010C00054000 C 10/10/14 54.0 2.12 2.45
AIG 141010C00054500 C 10/10/14 54.5 1.91 2.06
AIG 141010C00055000 C 10/10/14 55.0 1.59 1.70
AIG 141010C00055500 C 10/10/14 55.5 1.20 1.37
AIG 141010C00056000 C 10/10/14 56.0 1.02 1.08
AIG 141010C00056500 C 10/10/14 56.5 0.72 0.83
AIG 141010C00057000 C 10/10/14 57.0 0.52 0.63
AIG 141010C00057500 C 10/10/14 57.5 0.33 0.50
AIG 141010C00058000 C 10/10/14 58.0 0.23 0.39
AIG 141010C00058500 C 10/10/14 58.5 0.19 0.30
AIG 141010C00059000 C 10/10/14 59.0 0.05 0.22
AIG 141010C00059500 C 10/10/14 59.5 0.06 0.16
AIG 141010C00060000 C 10/10/14 60.0 0.03 0.12
AIG 141010C00060500 C 10/10/14 60.5 0.01 0.11
AIG 141010C00061000 C 10/10/14 61.0 0.02 0.11
AIG 141010C00061500 C 10/10/14 61.5 0.01 0.11
AIG 141010C00062000 C 10/10/14 62.0 0.01 0.11
AIG 141010C00062500 C 10/10/14 62.5 0.01 0.11
AIG 141010C00063000 C 10/10/14 63.0 0.00 0.11
AIG 141010C00063500 C 10/10/14 63.5 0.00 0.11
AIG 141010C00064000 C 10/10/14 64.0 0.00 0.11
AIG 141010C00065000 C 10/10/14 65.0 0.00 0.11
AIG 141010P00048000 P 10/10/14 48.0 0.04 0.14
AIG 141010P00049000 P 10/10/14 49.0 0.05 0.14
AIG 141010P00049500 P 10/10/14 49.5 0.05 0.14
AIG 141010P00050000 P 10/10/14 50.0 0.06 0.15
AIG 141010P00050500 P 10/10/14 50.5 0.08 0.17
AIG 141010P00051000 P 10/10/14 51.0 0.10 0.19
AIG 141010P00051500 P 10/10/14 51.5 0.12 0.22
AIG 141010P00052000 P 10/10/14 52.0 0.15 0.26
AIG 141010P00052500 P 10/10/14 52.5 0.19 0.32
AIG 141010P00053000 P 10/10/14 53.0 0.24 0.40
AIG 141010P00053500 P 10/10/14 53.5 0.32 0.46
AIG 141010P00054000 P 10/10/14 54.0 0.42 0.57
AIG 141010P00054500 P 10/10/14 54.5 0.54 0.69
AIG 141010P00055000 P 10/10/14 55.0 0.68 0.80
AIG 141010P00055500 P 10/10/14 55.5 0.86 1.00
AIG 141010P00056000 P 10/10/14 56.0 1.07 1.14
AIG 141010P00056500 P 10/10/14 56.5 1.32 1.50
AIG 141010P00057000 P 10/10/14 57.0 1.61 1.79
AIG 141010P00057500 P 10/10/14 57.5 1.95 2.29
AIG 141010P00058000 P 10/10/14 58.0 2.30 2.69
AIG 141010P00058500 P 10/10/14 58.5 2.70 3.10
AIG 141010P00059000 P 10/10/14 59.0 3.10 3.55
AIG 141010P00059500 P 10/10/14 59.5 3.50 4.05
AIG 141010P00060000 P 10/10/14 60.0 4.00 4.50
AIG 141010P00060500 P 10/10/14 60.5 4.45 5.00
AIG 141010P00061000 P 10/10/14 61.0 4.95 5.45
AIG 141010P00061500 P 10/10/14 61.5 5.45 5.95
AIG 141010P00062000 P 10/10/14 62.0 5.95 6.45
AIG 141010P00062500 P 10/10/14 62.5 6.45 6.95
AIG 141010P00063000 P 10/10/14 63.0 6.95 7.45
AIG 141010P00063500 P 10/10/14 63.5 7.45 7.95
AIG 141010P00064000 P 10/10/14 64.0 7.15 9.65
AIG 141010P00065000 P 10/10/14 65.0 7.35 10.80
AIG 141018C00045000 C 10/18/14 45.0 10.70 11.15
AIG 141018C00050000 C 10/18/14 50.0 5.85 6.15
AIG 141018C00052500 C 10/18/14 52.5 3.50 3.80
AIG 141018C00055000 C 10/18/14 55.0 1.72 1.80
AIG 141018C00057500 C 10/18/14 57.5 0.51 0.55
AIG 141018C00060000 C 10/18/14 60.0 0.10 0.12
AIG 141018C00062500 C 10/18/14 62.5 0.01 0.07
AIG 141018C00065000 C 10/18/14 65.0 0.00 0.06
AIG 141018C00070000 C 10/18/14 70.0 0.00 0.04
AIG 141018P00045000 P 10/18/14 45.0 0.02 0.08
AIG 141018P00050000 P 10/18/14 50.0 0.10 0.12
AIG 141018P00052500 P 10/18/14 52.5 0.30 0.32
AIG 141018P00055000 P 10/18/14 55.0 0.80 0.82
AIG 141018P00057500 P 10/18/14 57.5 2.05 2.13
AIG 141018P00060000 P 10/18/14 60.0 4.10 4.45
AIG 141018P00062500 P 10/18/14 62.5 6.40 6.90
AIG 141018P00065000 P 10/18/14 65.0 8.70 9.45
AIG 141018P00070000 P 10/18/14 70.0 12.60 15.85
AIG 141122C00030000 C 11/22/14 30.0 24.20 27.70
AIG 141122C00035000 C 11/22/14 35.0 19.25 22.60
AIG 141122C00040000 C 11/22/14 40.0 15.65 16.25
AIG 141122C00045000 C 11/22/14 45.0 10.80 11.20
AIG 141122C00050000 C 11/22/14 50.0 6.25 6.40
AIG 141122C00052500 C 11/22/14 52.5 4.10 4.25
AIG 141122C00055000 C 11/22/14 55.0 2.36 2.45
AIG 141122C00057500 C 11/22/14 57.5 1.10 1.15
AIG 141122C00060000 C 11/22/14 60.0 0.44 0.47
AIG 141122C00062500 C 11/22/14 62.5 0.13 0.16
AIG 141122C00065000 C 11/22/14 65.0 0.02 0.10
AIG 141122P00030000 P 11/22/14 30.0 0.00 0.04
AIG 141122P00035000 P 11/22/14 35.0 0.01 0.06
AIG 141122P00040000 P 11/22/14 40.0 0.05 0.08
AIG 141122P00045000 P 11/22/14 45.0 0.14 0.15
AIG 141122P00050000 P 11/22/14 50.0 0.34 0.39
AIG 141122P00052500 P 11/22/14 52.5 0.69 0.73
AIG 141122P00055000 P 11/22/14 55.0 1.40 1.45
AIG 141122P00057500 P 11/22/14 57.5 2.62 2.72
AIG 141122P00060000 P 11/22/14 60.0 4.40 4.75
AIG 141122P00062500 P 11/22/14 62.5 6.60 7.00
AIG 141122P00065000 P 11/22/14 65.0 9.00 9.45
AIG 150117C00013000 C 01/17/15 13.0 41.35 44.65
AIG 150117C00015000 C 01/17/15 15.0 39.35 42.65
AIG 150117C00018000 C 01/17/15 18.0 36.25 40.25
AIG 150117C00020000 C 01/17/15 20.0 34.25 36.35
AIG 150117C00023000 C 01/17/15 23.0 31.35 34.65
AIG 150117C00025000 C 01/17/15 25.0 29.35 31.20
AIG 150117C00028000 C 01/17/15 28.0 26.35 29.70
AIG 150117C00030000 C 01/17/15 30.0 24.40 26.95
AIG 150117C00033000 C 01/17/15 33.0 22.50 24.80
AIG 150117C00035000 C 01/17/15 35.0 20.40 21.35
AIG 150117C00037000 C 01/17/15 37.0 18.65 19.45
AIG 150117C00040000 C 01/17/15 40.0 15.70 16.20
AIG 150117C00042000 C 01/17/15 42.0 13.70 14.30
AIG 150117C00045000 C 01/17/15 45.0 10.80 11.30
AIG 150117C00047000 C 01/17/15 47.0 9.10 9.45
AIG 150117C00050000 C 01/17/15 50.0 6.45 6.75
AIG 150117C00052500 C 01/17/15 52.5 4.65 4.75
AIG 150117C00055000 C 01/17/15 55.0 2.97 3.00
AIG 150117C00057500 C 01/17/15 57.5 1.66 1.76
AIG 150117C00060000 C 01/17/15 60.0 0.87 0.93
AIG 150117C00062500 C 01/17/15 62.5 0.40 0.46
AIG 150117C00065000 C 01/17/15 65.0 0.20 0.24
AIG 150117C00070000 C 01/17/15 70.0 0.05 0.07
AIG 150117C00075000 C 01/17/15 75.0 0.01 0.05
AIG 150117C00080000 C 01/17/15 80.0 0.00 0.03
AIG 150117C00085000 C 01/17/15 85.0 0.00 0.05
AIG 150117P00013000 P 01/17/15 13.0 0.00 0.03
AIG 150117P00015000 P 01/17/15 15.0 0.00 0.03
AIG 150117P00018000 P 01/17/15 18.0 0.00 0.03
AIG 150117P00020000 P 01/17/15 20.0 0.01 0.03
AIG 150117P00023000 P 01/17/15 23.0 0.01 0.04
AIG 150117P00025000 P 01/17/15 25.0 0.00 0.05
AIG 150117P00028000 P 01/17/15 28.0 0.02 0.05
AIG 150117P00030000 P 01/17/15 30.0 0.02 0.07
AIG 150117P00033000 P 01/17/15 33.0 0.05 0.08
AIG 150117P00035000 P 01/17/15 35.0 0.05 0.09
AIG 150117P00037000 P 01/17/15 37.0 0.05 0.11
AIG 150117P00040000 P 01/17/15 40.0 0.11 0.14
AIG 150117P00042000 P 01/17/15 42.0 0.12 0.18
AIG 150117P00045000 P 01/17/15 45.0 0.25 0.28
AIG 150117P00047000 P 01/17/15 47.0 0.38 0.40
AIG 150117P00050000 P 01/17/15 50.0 0.70 0.75
AIG 150117P00052500 P 01/17/15 52.5 1.20 1.24
AIG 150117P00055000 P 01/17/15 55.0 2.02 2.06
AIG 150117P00057500 P 01/17/15 57.5 3.25 3.35
AIG 150117P00060000 P 01/17/15 60.0 4.90 5.10
AIG 150117P00062500 P 01/17/15 62.5 6.90 7.35
AIG 150117P00065000 P 01/17/15 65.0 9.15 9.65
AIG 150117P00070000 P 01/17/15 70.0 13.95 14.55
AIG 150117P00075000 P 01/17/15 75.0 18.40 19.60
AIG 150117P00080000 P 01/17/15 80.0 22.45 25.90
AIG 150117P00085000 P 01/17/15 85.0 27.50 30.80
AIG 150220C00025000 C 02/20/15 25.0 28.70 32.70
AIG 150220C00030000 C 02/20/15 30.0 24.05 27.75
AIG 150220C00035000 C 02/20/15 35.0 19.30 22.70
AIG 150220C00040000 C 02/20/15 40.0 15.60 16.35
AIG 150220C00045000 C 02/20/15 45.0 10.90 11.60
AIG 150220C00050000 C 02/20/15 50.0 6.65 7.10
AIG 150220C00052500 C 02/20/15 52.5 4.95 5.10
AIG 150220C00055000 C 02/20/15 55.0 3.35 3.50
AIG 150220C00057500 C 02/20/15 57.5 2.10 2.21
AIG 150220C00060000 C 02/20/15 60.0 1.24 1.31
AIG 150220C00062500 C 02/20/15 62.5 0.68 0.75
AIG 150220C00065000 C 02/20/15 65.0 0.35 0.42
AIG 150220C00070000 C 02/20/15 70.0 0.10 0.15
AIG 150220C00075000 C 02/20/15 75.0 0.02 0.08
AIG 150220C00080000 C 02/20/15 80.0 0.00 0.06
AIG 150220P00025000 P 02/20/15 25.0 0.00 0.06
AIG 150220P00030000 P 02/20/15 30.0 0.00 0.08
AIG 150220P00035000 P 02/20/15 35.0 0.04 0.11
AIG 150220P00040000 P 02/20/15 40.0 0.13 0.19
AIG 150220P00045000 P 02/20/15 45.0 0.35 0.40
AIG 150220P00050000 P 02/20/15 50.0 0.97 1.02
AIG 150220P00052500 P 02/20/15 52.5 1.55 1.63
AIG 150220P00055000 P 02/20/15 55.0 2.45 2.53
AIG 150220P00057500 P 02/20/15 57.5 3.65 3.80
AIG 150220P00060000 P 02/20/15 60.0 5.25 5.45
AIG 150220P00062500 P 02/20/15 62.5 7.20 7.35
AIG 150220P00065000 P 02/20/15 65.0 9.35 9.80
AIG 150220P00070000 P 02/20/15 70.0 13.95 14.65
AIG 150220P00075000 P 02/20/15 75.0 18.85 20.05
AIG 150220P00080000 P 02/20/15 80.0 23.85 24.85
AIG 160115C00010000 C 01/15/16 10.0 43.55 48.40
AIG 160115C00013000 C 01/15/16 13.0 40.55 45.40
AIG 160115C00015000 C 01/15/16 15.0 38.55 43.40
AIG 160115C00018000 C 01/15/16 18.0 35.55 40.40
AIG 160115C00020000 C 01/15/16 20.0 33.55 38.40
AIG 160115C00023000 C 01/15/16 23.0 30.55 35.40
AIG 160115C00025000 C 01/15/16 25.0 28.55 33.40
AIG 160115C00028000 C 01/15/16 28.0 25.55 30.40
AIG 160115C00030000 C 01/15/16 30.0 23.60 27.30
AIG 160115C00033000 C 01/15/16 33.0 22.15 23.95
AIG 160115C00035000 C 01/15/16 35.0 20.30 22.05
AIG 160115C00038000 C 01/15/16 38.0 17.75 19.30
AIG 160115C00040000 C 01/15/16 40.0 16.00 17.25
AIG 160115C00043000 C 01/15/16 43.0 13.40 14.65
AIG 160115C00045000 C 01/15/16 45.0 12.50 12.85
AIG 160115C00050000 C 01/15/16 50.0 8.95 9.20
AIG 160115C00052500 C 01/15/16 52.5 7.40 7.60
AIG 160115C00055000 C 01/15/16 55.0 6.00 6.25
AIG 160115C00057500 C 01/15/16 57.5 4.90 5.00
AIG 160115C00060000 C 01/15/16 60.0 3.80 3.95
AIG 160115C00062500 C 01/15/16 62.5 3.00 3.15
AIG 160115C00065000 C 01/15/16 65.0 2.32 2.44
AIG 160115C00070000 C 01/15/16 70.0 1.43 1.48
AIG 160115C00075000 C 01/15/16 75.0 0.77 0.88
AIG 160115C00080000 C 01/15/16 80.0 0.43 0.54
AIG 160115C00085000 C 01/15/16 85.0 0.24 0.34
AIG 160115C00090000 C 01/15/16 90.0 0.12 0.23
AIG 160115C00095000 C 01/15/16 95.0 0.07 0.17
AIG 160115P00010000 P 01/15/16 10.0 0.00 0.06
AIG 160115P00013000 P 01/15/16 13.0 0.00 0.08
AIG 160115P00015000 P 01/15/16 15.0 0.00 0.09
AIG 160115P00018000 P 01/15/16 18.0 0.01 0.10
AIG 160115P00020000 P 01/15/16 20.0 0.01 0.12
AIG 160115P00023000 P 01/15/16 23.0 0.10 0.15
AIG 160115P00025000 P 01/15/16 25.0 0.05 0.18
AIG 160115P00028000 P 01/15/16 28.0 0.09 0.24
AIG 160115P00030000 P 01/15/16 30.0 0.24 0.29
AIG 160115P00033000 P 01/15/16 33.0 0.31 0.44
AIG 160115P00035000 P 01/15/16 35.0 0.50 0.56
AIG 160115P00038000 P 01/15/16 38.0 0.67 0.82
AIG 160115P00040000 P 01/15/16 40.0 0.98 1.05
AIG 160115P00043000 P 01/15/16 43.0 1.44 1.51
AIG 160115P00045000 P 01/15/16 45.0 1.84 1.88
AIG 160115P00050000 P 01/15/16 50.0 3.20 3.30
AIG 160115P00052500 P 01/15/16 52.5 4.10 4.25
AIG 160115P00055000 P 01/15/16 55.0 5.10 5.30
AIG 160115P00057500 P 01/15/16 57.5 6.40 6.65
AIG 160115P00060000 P 01/15/16 60.0 7.85 8.10
AIG 160115P00062500 P 01/15/16 62.5 9.55 9.75
AIG 160115P00065000 P 01/15/16 65.0 11.30 11.55
AIG 160115P00070000 P 01/15/16 70.0 14.75 16.30
AIG 160115P00075000 P 01/15/16 75.0 19.20 20.75
AIG 160115P00080000 P 01/15/16 80.0 23.70 25.50
AIG 160115P00085000 P 01/15/16 85.0 28.50 30.30
AIG 160115P00090000 P 01/15/16 90.0 33.40 35.20
AIG 160115P00095000 P 01/15/16 95.0 38.35 40.15

OPRA data is delayed 15 minutes.