Value Line - The Most Trusted Name in Investment Research - Stock Quotes
American International Group Inc (AIG)
As of Nov 24 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AIG 171201C00046000 C Dec 01, 2017 46.0 12.90 13.50
AIG 171201C00047000 C Dec 01, 2017 47.0 10.35 12.65
AIG 171201C00048000 C Dec 01, 2017 48.0 10.90 11.40
AIG 171201C00049000 C Dec 01, 2017 49.0 7.95 10.15
AIG 171201C00050000 C Dec 01, 2017 50.0 8.85 9.55
AIG 171201C00051000 C Dec 01, 2017 51.0 7.85 8.15
AIG 171201C00051500 C Dec 01, 2017 51.5 7.30 7.65
AIG 171201C00052000 C Dec 01, 2017 52.0 6.95 7.10
AIG 171201C00052500 C Dec 01, 2017 52.5 6.30 6.60
AIG 171201C00053000 C Dec 01, 2017 53.0 5.80 6.20
AIG 171201C00053500 C Dec 01, 2017 53.5 5.45 5.65
AIG 171201C00054000 C Dec 01, 2017 54.0 4.80 5.15
AIG 171201C00054500 C Dec 01, 2017 54.5 4.35 4.75
AIG 171201C00055000 C Dec 01, 2017 55.0 3.95 4.20
AIG 171201C00055500 C Dec 01, 2017 55.5 3.30 3.65
AIG 171201C00056000 C Dec 01, 2017 56.0 3.00 3.10
AIG 171201C00056500 C Dec 01, 2017 56.5 2.52 2.63
AIG 171201C00057000 C Dec 01, 2017 57.0 2.03 2.16
AIG 171201C00057500 C Dec 01, 2017 57.5 1.57 1.73
AIG 171201C00058000 C Dec 01, 2017 58.0 1.12 1.24
AIG 171201C00058500 C Dec 01, 2017 58.5 0.70 0.81
AIG 171201C00059000 C Dec 01, 2017 59.0 0.38 0.49
AIG 171201C00059500 C Dec 01, 2017 59.5 0.19 0.27
AIG 171201C00060000 C Dec 01, 2017 60.0 0.07 0.15
AIG 171201C00060500 C Dec 01, 2017 60.5 0.03 0.07
AIG 171201C00061000 C Dec 01, 2017 61.0 0.01 0.16
AIG 171201C00061500 C Dec 01, 2017 61.5 0.00 0.16
AIG 171201C00062000 C Dec 01, 2017 62.0 0.00 0.10
AIG 171201C00062500 C Dec 01, 2017 62.5 0.00 0.89
AIG 171201C00063000 C Dec 01, 2017 63.0 0.00 0.16
AIG 171201C00063500 C Dec 01, 2017 63.5 0.00 1.14
AIG 171201C00064000 C Dec 01, 2017 64.0 0.00 0.79
AIG 171201C00064500 C Dec 01, 2017 64.5 0.00 1.10
AIG 171201C00065000 C Dec 01, 2017 65.0 0.00 0.01
AIG 171201C00065500 C Dec 01, 2017 65.5 0.00 1.07
AIG 171201C00066000 C Dec 01, 2017 66.0 0.00 0.91
AIG 171201C00066500 C Dec 01, 2017 66.5 0.00 1.11
AIG 171201C00067000 C Dec 01, 2017 67.0 0.00 0.43
AIG 171201C00067500 C Dec 01, 2017 67.5 0.00 1.12
AIG 171201C00068000 C Dec 01, 2017 68.0 0.00 0.15
AIG 171201C00068500 C Dec 01, 2017 68.5 0.00 1.00
AIG 171201C00069000 C Dec 01, 2017 69.0 0.00 0.89
AIG 171201C00070000 C Dec 01, 2017 70.0 0.00 0.87
AIG 171201C00071000 C Dec 01, 2017 71.0 0.00 1.02
AIG 171201C00072000 C Dec 01, 2017 72.0 0.00 0.88
AIG 171201C00075000 C Dec 01, 2017 75.0 0.00 0.99
AIG 171201C00080000 C Dec 01, 2017 80.0 0.00 1.27
AIG 171201C00085000 C Dec 01, 2017 85.0 0.00 1.13
AIG 171201P00046000 P Dec 01, 2017 46.0 0.00 0.03
AIG 171201P00047000 P Dec 01, 2017 47.0 0.00 0.16
AIG 171201P00048000 P Dec 01, 2017 48.0 0.00 0.03
AIG 171201P00049000 P Dec 01, 2017 49.0 0.00 0.03
AIG 171201P00050000 P Dec 01, 2017 50.0 0.00 0.03
AIG 171201P00051000 P Dec 01, 2017 51.0 0.00 0.03
AIG 171201P00051500 P Dec 01, 2017 51.5 0.00 0.03
AIG 171201P00052000 P Dec 01, 2017 52.0 0.00 0.03
AIG 171201P00052500 P Dec 01, 2017 52.5 0.00 0.15
AIG 171201P00053000 P Dec 01, 2017 53.0 0.00 0.04
AIG 171201P00053500 P Dec 01, 2017 53.5 0.00 0.03
AIG 171201P00054000 P Dec 01, 2017 54.0 0.00 0.03
AIG 171201P00054500 P Dec 01, 2017 54.5 0.00 0.04
AIG 171201P00055000 P Dec 01, 2017 55.0 0.00 0.04
AIG 171201P00055500 P Dec 01, 2017 55.5 0.00 0.16
AIG 171201P00056000 P Dec 01, 2017 56.0 0.01 0.04
AIG 171201P00056500 P Dec 01, 2017 56.5 0.02 0.05
AIG 171201P00057000 P Dec 01, 2017 57.0 0.02 0.07
AIG 171201P00057500 P Dec 01, 2017 57.5 0.06 0.10
AIG 171201P00058000 P Dec 01, 2017 58.0 0.06 0.15
AIG 171201P00058500 P Dec 01, 2017 58.5 0.17 0.27
AIG 171201P00059000 P Dec 01, 2017 59.0 0.34 0.40
AIG 171201P00059500 P Dec 01, 2017 59.5 0.61 0.72
AIG 171201P00060000 P Dec 01, 2017 60.0 1.01 1.10
AIG 171201P00060500 P Dec 01, 2017 60.5 1.42 1.57
AIG 171201P00061000 P Dec 01, 2017 61.0 1.90 2.05
AIG 171201P00061500 P Dec 01, 2017 61.5 2.42 2.54
AIG 171201P00062000 P Dec 01, 2017 62.0 2.91 3.00
AIG 171201P00062500 P Dec 01, 2017 62.5 3.25 3.65
AIG 171201P00063000 P Dec 01, 2017 63.0 3.85 4.05
AIG 171201P00063500 P Dec 01, 2017 63.5 4.35 4.65
AIG 171201P00064000 P Dec 01, 2017 64.0 4.70 5.15
AIG 171201P00064500 P Dec 01, 2017 64.5 5.35 5.70
AIG 171201P00065000 P Dec 01, 2017 65.0 5.90 6.05
AIG 171201P00065500 P Dec 01, 2017 65.5 6.40 6.70
AIG 171201P00066000 P Dec 01, 2017 66.0 6.85 7.30
AIG 171201P00066500 P Dec 01, 2017 66.5 6.50 8.00
AIG 171201P00067000 P Dec 01, 2017 67.0 7.85 8.15
AIG 171201P00067500 P Dec 01, 2017 67.5 7.90 9.05
AIG 171201P00068000 P Dec 01, 2017 68.0 8.75 11.40
AIG 171201P00068500 P Dec 01, 2017 68.5 8.80 11.80
AIG 171201P00069000 P Dec 01, 2017 69.0 9.50 12.40
AIG 171201P00070000 P Dec 01, 2017 70.0 10.60 13.30
AIG 171201P00071000 P Dec 01, 2017 71.0 11.55 14.40
AIG 171201P00072000 P Dec 01, 2017 72.0 12.50 15.40
AIG 171201P00075000 P Dec 01, 2017 75.0 15.55 18.40
AIG 171201P00080000 P Dec 01, 2017 80.0 20.60 23.40
AIG 171201P00085000 P Dec 01, 2017 85.0 25.60 28.40
AIG 171208C00053000 C Dec 08, 2017 53.0 4.20 8.50
AIG 171208C00054000 C Dec 08, 2017 54.0 4.90 5.40
AIG 171208C00055000 C Dec 08, 2017 55.0 3.60 4.30
AIG 171208C00056000 C Dec 08, 2017 56.0 2.76 3.35
AIG 171208C00057000 C Dec 08, 2017 57.0 2.05 2.30
AIG 171208C00058000 C Dec 08, 2017 58.0 1.20 1.40
AIG 171208C00059000 C Dec 08, 2017 59.0 0.55 0.62
AIG 171208C00060000 C Dec 08, 2017 60.0 0.16 0.23
AIG 171208C00061000 C Dec 08, 2017 61.0 0.04 0.09
AIG 171208C00062000 C Dec 08, 2017 62.0 0.00 0.47
AIG 171208C00063000 C Dec 08, 2017 63.0 0.00 0.50
AIG 171208C00064000 C Dec 08, 2017 64.0 0.00 1.12
AIG 171208C00065000 C Dec 08, 2017 65.0 0.00 0.04
AIG 171208C00066000 C Dec 08, 2017 66.0 0.00 1.03
AIG 171208C00067000 C Dec 08, 2017 67.0 0.00 0.99
AIG 171208C00068000 C Dec 08, 2017 68.0 0.00 1.12
AIG 171208C00069000 C Dec 08, 2017 69.0 0.00 1.02
AIG 171208C00070000 C Dec 08, 2017 70.0 0.00 1.01
AIG 171208C00071000 C Dec 08, 2017 71.0 0.00 1.26
AIG 171208C00072000 C Dec 08, 2017 72.0 0.00 0.99
AIG 171208P00053000 P Dec 08, 2017 53.0 0.00 0.46
AIG 171208P00054000 P Dec 08, 2017 54.0 0.00 0.89
AIG 171208P00055000 P Dec 08, 2017 55.0 0.01 0.41
AIG 171208P00056000 P Dec 08, 2017 56.0 0.06 0.13
AIG 171208P00057000 P Dec 08, 2017 57.0 0.13 0.20
AIG 171208P00058000 P Dec 08, 2017 58.0 0.31 0.39
AIG 171208P00059000 P Dec 08, 2017 59.0 0.71 0.82
AIG 171208P00060000 P Dec 08, 2017 60.0 1.31 1.51
AIG 171208P00061000 P Dec 08, 2017 61.0 2.13 2.41
AIG 171208P00062000 P Dec 08, 2017 62.0 2.30 3.50
AIG 171208P00063000 P Dec 08, 2017 63.0 3.30 4.40
AIG 171208P00064000 P Dec 08, 2017 64.0 4.85 5.65
AIG 171208P00065000 P Dec 08, 2017 65.0 5.80 6.35
AIG 171208P00066000 P Dec 08, 2017 66.0 7.05 7.45
AIG 171208P00067000 P Dec 08, 2017 67.0 6.40 10.60
AIG 171208P00068000 P Dec 08, 2017 68.0 6.75 11.45
AIG 171208P00069000 P Dec 08, 2017 69.0 9.80 12.60
AIG 171208P00070000 P Dec 08, 2017 70.0 9.10 13.50
AIG 171208P00071000 P Dec 08, 2017 71.0 9.85 14.50
AIG 171208P00072000 P Dec 08, 2017 72.0 10.85 15.45
AIG 171215C00045000 C Dec 15, 2017 45.0 13.50 14.50
AIG 171215C00050000 C Dec 15, 2017 50.0 8.70 9.75
AIG 171215C00052500 C Dec 15, 2017 52.5 6.45 6.65
AIG 171215C00055000 C Dec 15, 2017 55.0 4.00 4.40
AIG 171215C00056000 C Dec 15, 2017 56.0 3.05 3.25
AIG 171215C00057000 C Dec 15, 2017 57.0 2.14 2.27
AIG 171215C00057500 C Dec 15, 2017 57.5 1.72 1.83
AIG 171215C00058000 C Dec 15, 2017 58.0 1.33 1.45
AIG 171215C00059000 C Dec 15, 2017 59.0 0.69 0.78
AIG 171215C00060000 C Dec 15, 2017 60.0 0.29 0.35
AIG 171215C00061000 C Dec 15, 2017 61.0 0.11 0.15
AIG 171215C00062000 C Dec 15, 2017 62.0 0.04 0.08
AIG 171215C00062500 C Dec 15, 2017 62.5 0.02 0.06
AIG 171215C00063000 C Dec 15, 2017 63.0 0.01 0.04
AIG 171215C00064000 C Dec 15, 2017 64.0 0.00 0.04
AIG 171215C00065000 C Dec 15, 2017 65.0 0.00 0.05
AIG 171215C00066000 C Dec 15, 2017 66.0 0.00 0.03
AIG 171215C00067000 C Dec 15, 2017 67.0 0.00 0.03
AIG 171215C00067500 C Dec 15, 2017 67.5 0.00 0.03
AIG 171215C00068000 C Dec 15, 2017 68.0 0.00 0.03
AIG 171215C00069000 C Dec 15, 2017 69.0 0.00 0.04
AIG 171215C00070000 C Dec 15, 2017 70.0 0.00 0.04
AIG 171215C00071000 C Dec 15, 2017 71.0 0.00 0.03
AIG 171215C00072000 C Dec 15, 2017 72.0 0.00 0.03
AIG 171215C00072500 C Dec 15, 2017 72.5 0.00 0.03
AIG 171215C00075000 C Dec 15, 2017 75.0 0.00 0.03
AIG 171215C00080000 C Dec 15, 2017 80.0 0.00 0.03
AIG 171215P00045000 P Dec 15, 2017 45.0 0.00 0.04
AIG 171215P00050000 P Dec 15, 2017 50.0 0.00 0.05
AIG 171215P00052500 P Dec 15, 2017 52.5 0.02 0.07
AIG 171215P00055000 P Dec 15, 2017 55.0 0.08 0.10
AIG 171215P00056000 P Dec 15, 2017 56.0 0.14 0.19
AIG 171215P00057000 P Dec 15, 2017 57.0 0.26 0.31
AIG 171215P00057500 P Dec 15, 2017 57.5 0.36 0.43
AIG 171215P00058000 P Dec 15, 2017 58.0 0.49 0.56
AIG 171215P00059000 P Dec 15, 2017 59.0 0.90 0.98
AIG 171215P00060000 P Dec 15, 2017 60.0 1.53 1.62
AIG 171215P00061000 P Dec 15, 2017 61.0 2.33 2.47
AIG 171215P00062000 P Dec 15, 2017 62.0 3.25 3.40
AIG 171215P00062500 P Dec 15, 2017 62.5 3.75 3.90
AIG 171215P00063000 P Dec 15, 2017 63.0 4.20 4.45
AIG 171215P00064000 P Dec 15, 2017 64.0 5.15 5.80
AIG 171215P00065000 P Dec 15, 2017 65.0 6.20 7.40
AIG 171215P00066000 P Dec 15, 2017 66.0 7.20 7.85
AIG 171215P00067000 P Dec 15, 2017 67.0 8.15 9.10
AIG 171215P00067500 P Dec 15, 2017 67.5 8.65 9.75
AIG 171215P00068000 P Dec 15, 2017 68.0 9.15 10.60
AIG 171215P00069000 P Dec 15, 2017 69.0 10.10 12.60
AIG 171215P00070000 P Dec 15, 2017 70.0 11.15 13.60
AIG 171215P00071000 P Dec 15, 2017 71.0 12.15 14.60
AIG 171215P00072000 P Dec 15, 2017 72.0 12.85 15.15
AIG 171215P00072500 P Dec 15, 2017 72.5 13.35 16.05
AIG 171215P00075000 P Dec 15, 2017 75.0 16.15 18.60
AIG 171215P00080000 P Dec 15, 2017 80.0 21.15 23.60
AIG 171222C00050000 C Dec 22, 2017 50.0 7.25 11.45
AIG 171222C00053000 C Dec 22, 2017 53.0 5.40 7.55
AIG 171222C00054000 C Dec 22, 2017 54.0 4.45 6.15
AIG 171222C00055000 C Dec 22, 2017 55.0 4.00 4.25
AIG 171222C00056000 C Dec 22, 2017 56.0 3.00 3.30
AIG 171222C00057000 C Dec 22, 2017 57.0 2.10 2.41
AIG 171222C00058000 C Dec 22, 2017 58.0 1.34 1.60
AIG 171222C00059000 C Dec 22, 2017 59.0 0.78 0.88
AIG 171222C00060000 C Dec 22, 2017 60.0 0.39 0.45
AIG 171222C00061000 C Dec 22, 2017 61.0 0.18 0.25
AIG 171222C00062000 C Dec 22, 2017 62.0 0.06 0.12
AIG 171222C00063000 C Dec 22, 2017 63.0 0.00 0.46
AIG 171222C00064000 C Dec 22, 2017 64.0 0.00 0.46
AIG 171222C00065000 C Dec 22, 2017 65.0 0.00 0.09
AIG 171222C00066000 C Dec 22, 2017 66.0 0.00 0.95
AIG 171222C00067000 C Dec 22, 2017 67.0 0.00 0.99
AIG 171222C00068000 C Dec 22, 2017 68.0 0.00 0.96
AIG 171222C00069000 C Dec 22, 2017 69.0 0.00 0.98
AIG 171222C00070000 C Dec 22, 2017 70.0 0.00 1.00
AIG 171222C00071000 C Dec 22, 2017 71.0 0.00 0.99
AIG 171222P00050000 P Dec 22, 2017 50.0 0.00 0.07
AIG 171222P00053000 P Dec 22, 2017 53.0 0.00 0.43
AIG 171222P00054000 P Dec 22, 2017 54.0 0.06 0.14
AIG 171222P00055000 P Dec 22, 2017 55.0 0.11 0.22
AIG 171222P00056000 P Dec 22, 2017 56.0 0.19 0.26
AIG 171222P00057000 P Dec 22, 2017 57.0 0.31 0.44
AIG 171222P00058000 P Dec 22, 2017 58.0 0.57 0.70
AIG 171222P00059000 P Dec 22, 2017 59.0 0.99 1.15
AIG 171222P00060000 P Dec 22, 2017 60.0 1.54 1.77
AIG 171222P00061000 P Dec 22, 2017 61.0 2.28 2.53
AIG 171222P00062000 P Dec 22, 2017 62.0 3.20 3.50
AIG 171222P00063000 P Dec 22, 2017 63.0 2.75 4.65
AIG 171222P00064000 P Dec 22, 2017 64.0 3.80 5.40
AIG 171222P00065000 P Dec 22, 2017 65.0 5.35 7.15
AIG 171222P00066000 P Dec 22, 2017 66.0 6.25 8.20
AIG 171222P00067000 P Dec 22, 2017 67.0 7.65 9.45
AIG 171222P00068000 P Dec 22, 2017 68.0 7.45 11.05
AIG 171222P00069000 P Dec 22, 2017 69.0 8.50 12.45
AIG 171222P00070000 P Dec 22, 2017 70.0 9.15 13.05
AIG 171222P00071000 P Dec 22, 2017 71.0 10.50 14.05
AIG 171229C00050000 C Dec 29, 2017 50.0 7.25 11.50
AIG 171229C00055000 C Dec 29, 2017 55.0 3.95 4.25
AIG 171229C00056000 C Dec 29, 2017 56.0 3.10 3.35
AIG 171229C00057000 C Dec 29, 2017 57.0 2.24 2.48
AIG 171229C00058000 C Dec 29, 2017 58.0 1.49 1.76
AIG 171229C00059000 C Dec 29, 2017 59.0 0.86 0.99
AIG 171229C00060000 C Dec 29, 2017 60.0 0.48 0.56
AIG 171229C00061000 C Dec 29, 2017 61.0 0.21 0.29
AIG 171229C00062000 C Dec 29, 2017 62.0 0.10 0.16
AIG 171229C00063000 C Dec 29, 2017 63.0 0.04 0.11
AIG 171229C00064000 C Dec 29, 2017 64.0 0.00 0.47
AIG 171229C00065000 C Dec 29, 2017 65.0 0.02 0.17
AIG 171229C00066000 C Dec 29, 2017 66.0 0.00 0.48
AIG 171229C00067000 C Dec 29, 2017 67.0 0.00 0.96
AIG 171229C00068000 C Dec 29, 2017 68.0 0.00 0.26
AIG 171229C00069000 C Dec 29, 2017 69.0 0.00 0.99
AIG 171229C00070000 C Dec 29, 2017 70.0 0.00 0.96
AIG 171229P00050000 P Dec 29, 2017 50.0 0.00 0.50
AIG 171229P00055000 P Dec 29, 2017 55.0 0.12 0.19
AIG 171229P00056000 P Dec 29, 2017 56.0 0.23 0.32
AIG 171229P00057000 P Dec 29, 2017 57.0 0.42 0.50
AIG 171229P00058000 P Dec 29, 2017 58.0 0.67 0.79
AIG 171229P00059000 P Dec 29, 2017 59.0 1.07 1.23
AIG 171229P00060000 P Dec 29, 2017 60.0 1.64 1.86
AIG 171229P00061000 P Dec 29, 2017 61.0 2.38 2.57
AIG 171229P00062000 P Dec 29, 2017 62.0 3.25 3.50
AIG 171229P00063000 P Dec 29, 2017 63.0 2.51 4.60
AIG 171229P00064000 P Dec 29, 2017 64.0 3.05 5.70
AIG 171229P00065000 P Dec 29, 2017 65.0 5.80 6.45
AIG 171229P00066000 P Dec 29, 2017 66.0 6.60 7.60
AIG 171229P00067000 P Dec 29, 2017 67.0 7.55 8.60
AIG 171229P00068000 P Dec 29, 2017 68.0 7.50 11.05
AIG 171229P00069000 P Dec 29, 2017 69.0 8.20 12.05
AIG 171229P00070000 P Dec 29, 2017 70.0 9.20 13.05
AIG 180105C00053000 C Jan 05, 2018 53.0 3.80 8.50
AIG 180105C00054000 C Jan 05, 2018 54.0 5.00 5.35
AIG 180105C00055000 C Jan 05, 2018 55.0 3.95 4.50
AIG 180105C00056000 C Jan 05, 2018 56.0 3.05 3.60
AIG 180105C00057000 C Jan 05, 2018 57.0 2.13 2.76
AIG 180105C00058000 C Jan 05, 2018 58.0 1.57 2.06
AIG 180105C00059000 C Jan 05, 2018 59.0 0.98 1.26
AIG 180105C00060000 C Jan 05, 2018 60.0 0.55 0.77
AIG 180105C00061000 C Jan 05, 2018 61.0 0.27 0.46
AIG 180105C00062000 C Jan 05, 2018 62.0 0.00 0.39
AIG 180105C00063000 C Jan 05, 2018 63.0 0.00 0.25
AIG 180105C00064000 C Jan 05, 2018 64.0 0.00 1.79
AIG 180105C00065000 C Jan 05, 2018 65.0 0.00 1.56
AIG 180105C00066000 C Jan 05, 2018 66.0 0.00 2.11
AIG 180105P00053000 P Jan 05, 2018 53.0 0.00 0.36
AIG 180105P00054000 P Jan 05, 2018 54.0 0.00 0.43
AIG 180105P00055000 P Jan 05, 2018 55.0 0.00 0.54
AIG 180105P00056000 P Jan 05, 2018 56.0 0.12 0.58
AIG 180105P00057000 P Jan 05, 2018 57.0 0.36 0.89
AIG 180105P00058000 P Jan 05, 2018 58.0 0.65 0.98
AIG 180105P00059000 P Jan 05, 2018 59.0 1.04 1.66
AIG 180105P00060000 P Jan 05, 2018 60.0 1.68 2.12
AIG 180105P00061000 P Jan 05, 2018 61.0 2.31 2.98
AIG 180105P00062000 P Jan 05, 2018 62.0 3.20 3.55
AIG 180105P00063000 P Jan 05, 2018 63.0 4.10 4.45
AIG 180105P00064000 P Jan 05, 2018 64.0 3.00 7.55
AIG 180105P00065000 P Jan 05, 2018 65.0 4.00 8.55
AIG 180105P00066000 P Jan 05, 2018 66.0 5.00 9.55
AIG 180119C00015000 C Jan 19, 2018 15.0 43.90 45.60
AIG 180119C00018000 C Jan 19, 2018 18.0 39.20 43.15
AIG 180119C00020000 C Jan 19, 2018 20.0 38.25 40.55
AIG 180119C00023000 C Jan 19, 2018 23.0 34.30 38.50
AIG 180119C00025000 C Jan 19, 2018 25.0 33.80 35.55
AIG 180119C00030000 C Jan 19, 2018 30.0 27.25 30.50
AIG 180119C00035000 C Jan 19, 2018 35.0 23.70 25.50
AIG 180119C00040000 C Jan 19, 2018 40.0 18.80 20.70
AIG 180119C00045000 C Jan 19, 2018 45.0 13.65 14.10
AIG 180119C00050000 C Jan 19, 2018 50.0 8.25 9.35
AIG 180119C00052500 C Jan 19, 2018 52.5 5.55 6.85
AIG 180119C00055000 C Jan 19, 2018 55.0 4.10 4.35
AIG 180119C00057500 C Jan 19, 2018 57.5 2.12 2.25
AIG 180119C00060000 C Jan 19, 2018 60.0 0.82 0.94
AIG 180119C00062500 C Jan 19, 2018 62.5 0.25 0.27
AIG 180119C00065000 C Jan 19, 2018 65.0 0.09 0.10
AIG 180119C00067500 C Jan 19, 2018 67.5 0.03 0.05
AIG 180119C00070000 C Jan 19, 2018 70.0 0.00 0.01
AIG 180119C00072500 C Jan 19, 2018 72.5 0.00 0.03
AIG 180119C00075000 C Jan 19, 2018 75.0 0.00 0.04
AIG 180119C00080000 C Jan 19, 2018 80.0 0.00 0.04
AIG 180119C00085000 C Jan 19, 2018 85.0 0.00 0.01
AIG 180119C00090000 C Jan 19, 2018 90.0 0.00 0.03
AIG 180119C00095000 C Jan 19, 2018 95.0 0.00 0.03
AIG 180119C00100000 C Jan 19, 2018 100.0 0.00 0.03
AIG 180119P00015000 P Jan 19, 2018 15.0 0.00 0.03
AIG 180119P00018000 P Jan 19, 2018 18.0 0.00 0.03
AIG 180119P00020000 P Jan 19, 2018 20.0 0.00 0.03
AIG 180119P00023000 P Jan 19, 2018 23.0 0.00 0.03
AIG 180119P00025000 P Jan 19, 2018 25.0 0.00 0.03
AIG 180119P00030000 P Jan 19, 2018 30.0 0.00 0.03
AIG 180119P00035000 P Jan 19, 2018 35.0 0.00 0.02
AIG 180119P00040000 P Jan 19, 2018 40.0 0.02 0.03
AIG 180119P00045000 P Jan 19, 2018 45.0 0.03 0.06
AIG 180119P00050000 P Jan 19, 2018 50.0 0.05 0.11
AIG 180119P00052500 P Jan 19, 2018 52.5 0.15 0.18
AIG 180119P00055000 P Jan 19, 2018 55.0 0.34 0.40
AIG 180119P00057500 P Jan 19, 2018 57.5 0.86 0.91
AIG 180119P00060000 P Jan 19, 2018 60.0 2.01 2.09
AIG 180119P00062500 P Jan 19, 2018 62.5 3.90 4.00
AIG 180119P00065000 P Jan 19, 2018 65.0 6.00 6.45
AIG 180119P00067500 P Jan 19, 2018 67.5 8.45 8.95
AIG 180119P00070000 P Jan 19, 2018 70.0 11.10 11.40
AIG 180119P00072500 P Jan 19, 2018 72.5 13.65 13.90
AIG 180119P00075000 P Jan 19, 2018 75.0 16.15 16.40
AIG 180119P00080000 P Jan 19, 2018 80.0 21.15 23.60
AIG 180119P00085000 P Jan 19, 2018 85.0 24.40 28.50
AIG 180119P00090000 P Jan 19, 2018 90.0 31.20 33.60
AIG 180119P00095000 P Jan 19, 2018 95.0 36.10 36.40
AIG 180119P00100000 P Jan 19, 2018 100.0 41.10 43.10
AIG 180216C00035000 C Feb 16, 2018 35.0 23.90 24.60
AIG 180216C00040000 C Feb 16, 2018 40.0 18.85 19.45
AIG 180216C00045000 C Feb 16, 2018 45.0 13.90 14.35
AIG 180216C00050000 C Feb 16, 2018 50.0 8.85 9.45
AIG 180216C00052500 C Feb 16, 2018 52.5 6.70 6.85
AIG 180216C00055000 C Feb 16, 2018 55.0 4.55 4.80
AIG 180216C00057500 C Feb 16, 2018 57.5 2.81 2.94
AIG 180216C00060000 C Feb 16, 2018 60.0 1.49 1.58
AIG 180216C00062500 C Feb 16, 2018 62.5 0.68 0.73
AIG 180216C00065000 C Feb 16, 2018 65.0 0.25 0.33
AIG 180216C00067500 C Feb 16, 2018 67.5 0.09 0.15
AIG 180216C00070000 C Feb 16, 2018 70.0 0.03 0.09
AIG 180216C00072500 C Feb 16, 2018 72.5 0.00 0.06
AIG 180216C00075000 C Feb 16, 2018 75.0 0.00 0.05
AIG 180216C00080000 C Feb 16, 2018 80.0 0.00 0.04
AIG 180216C00085000 C Feb 16, 2018 85.0 0.00 0.04
AIG 180216P00035000 P Feb 16, 2018 35.0 0.00 0.04
AIG 180216P00040000 P Feb 16, 2018 40.0 0.02 0.06
AIG 180216P00045000 P Feb 16, 2018 45.0 0.07 0.11
AIG 180216P00050000 P Feb 16, 2018 50.0 0.21 0.25
AIG 180216P00052500 P Feb 16, 2018 52.5 0.39 0.45
AIG 180216P00055000 P Feb 16, 2018 55.0 0.76 0.83
AIG 180216P00057500 P Feb 16, 2018 57.5 1.40 1.50
AIG 180216P00060000 P Feb 16, 2018 60.0 2.57 2.67
AIG 180216P00062500 P Feb 16, 2018 62.5 4.25 4.45
AIG 180216P00065000 P Feb 16, 2018 65.0 6.35 6.55
AIG 180216P00067500 P Feb 16, 2018 67.5 8.75 9.05
AIG 180216P00070000 P Feb 16, 2018 70.0 10.90 13.15
AIG 180216P00072500 P Feb 16, 2018 72.5 13.65 14.00
AIG 180216P00075000 P Feb 16, 2018 75.0 16.15 16.40
AIG 180216P00080000 P Feb 16, 2018 80.0 21.15 21.45
AIG 180216P00085000 P Feb 16, 2018 85.0 24.30 26.40
AIG 180518C00040000 C May 18, 2018 40.0 16.75 21.50
AIG 180518C00045000 C May 18, 2018 45.0 11.80 16.50
AIG 180518C00050000 C May 18, 2018 50.0 9.35 9.50
AIG 180518C00052500 C May 18, 2018 52.5 7.20 7.45
AIG 180518C00055000 C May 18, 2018 55.0 5.35 5.50
AIG 180518C00057500 C May 18, 2018 57.5 3.70 3.85
AIG 180518C00060000 C May 18, 2018 60.0 2.40 2.51
AIG 180518C00062500 C May 18, 2018 62.5 1.47 1.56
AIG 180518C00065000 C May 18, 2018 65.0 0.85 1.00
AIG 180518C00067500 C May 18, 2018 67.5 0.47 0.60
AIG 180518C00070000 C May 18, 2018 70.0 0.26 0.30
AIG 180518C00072500 C May 18, 2018 72.5 0.13 0.39
AIG 180518C00075000 C May 18, 2018 75.0 0.07 0.12
AIG 180518C00080000 C May 18, 2018 80.0 0.02 0.06
AIG 180518P00040000 P May 18, 2018 40.0 0.11 0.16
AIG 180518P00045000 P May 18, 2018 45.0 0.26 0.28
AIG 180518P00050000 P May 18, 2018 50.0 0.65 0.71
AIG 180518P00052500 P May 18, 2018 52.5 1.05 1.10
AIG 180518P00055000 P May 18, 2018 55.0 1.64 1.81
AIG 180518P00057500 P May 18, 2018 57.5 2.49 2.58
AIG 180518P00060000 P May 18, 2018 60.0 3.70 3.85
AIG 180518P00062500 P May 18, 2018 62.5 5.25 5.40
AIG 180518P00065000 P May 18, 2018 65.0 7.05 7.30
AIG 180518P00067500 P May 18, 2018 67.5 9.20 9.40
AIG 180518P00070000 P May 18, 2018 70.0 11.10 11.90
AIG 180518P00072500 P May 18, 2018 72.5 11.50 16.20
AIG 180518P00075000 P May 18, 2018 75.0 14.00 18.70
AIG 180518P00080000 P May 18, 2018 80.0 18.90 23.50
AIG 180615C00035000 C Jun 15, 2018 35.0 21.80 26.50
AIG 180615C00040000 C Jun 15, 2018 40.0 16.75 21.50
AIG 180615C00045000 C Jun 15, 2018 45.0 11.90 16.50
AIG 180615C00050000 C Jun 15, 2018 50.0 9.40 9.60
AIG 180615C00052500 C Jun 15, 2018 52.5 7.35 7.60
AIG 180615C00055000 C Jun 15, 2018 55.0 5.15 5.65
AIG 180615C00057500 C Jun 15, 2018 57.5 3.85 4.05
AIG 180615C00060000 C Jun 15, 2018 60.0 2.43 2.86
AIG 180615C00062500 C Jun 15, 2018 62.5 1.65 1.87
AIG 180615C00065000 C Jun 15, 2018 65.0 0.97 1.08
AIG 180615C00067500 C Jun 15, 2018 67.5 0.55 0.65
AIG 180615C00070000 C Jun 15, 2018 70.0 0.32 0.40
AIG 180615C00072500 C Jun 15, 2018 72.5 0.18 0.24
AIG 180615C00075000 C Jun 15, 2018 75.0 0.11 0.16
AIG 180615C00080000 C Jun 15, 2018 80.0 0.03 0.08
AIG 180615C00085000 C Jun 15, 2018 85.0 0.00 0.09
AIG 180615P00035000 P Jun 15, 2018 35.0 0.06 0.13
AIG 180615P00040000 P Jun 15, 2018 40.0 0.16 0.21
AIG 180615P00045000 P Jun 15, 2018 45.0 0.35 0.40
AIG 180615P00050000 P Jun 15, 2018 50.0 0.83 0.88
AIG 180615P00052500 P Jun 15, 2018 52.5 1.26 1.46
AIG 180615P00055000 P Jun 15, 2018 55.0 1.92 2.07
AIG 180615P00057500 P Jun 15, 2018 57.5 2.60 2.93
AIG 180615P00060000 P Jun 15, 2018 60.0 4.05 4.20
AIG 180615P00062500 P Jun 15, 2018 62.5 5.60 5.75
AIG 180615P00065000 P Jun 15, 2018 65.0 7.45 7.65
AIG 180615P00067500 P Jun 15, 2018 67.5 9.40 9.70
AIG 180615P00070000 P Jun 15, 2018 70.0 11.40 12.50
AIG 180615P00072500 P Jun 15, 2018 72.5 11.70 16.40
AIG 180615P00075000 P Jun 15, 2018 75.0 14.10 18.80
AIG 180615P00080000 P Jun 15, 2018 80.0 19.00 23.60
AIG 180615P00085000 P Jun 15, 2018 85.0 24.00 28.60
AIG 190118C00020000 C Jan 18, 2019 20.0 36.70 41.50
AIG 190118C00025000 C Jan 18, 2019 25.0 31.70 36.50
AIG 190118C00030000 C Jan 18, 2019 30.0 26.70 31.50
AIG 190118C00035000 C Jan 18, 2019 35.0 21.75 26.50
AIG 190118C00040000 C Jan 18, 2019 40.0 16.90 21.50
AIG 190118C00045000 C Jan 18, 2019 45.0 14.20 14.30
AIG 190118C00050000 C Jan 18, 2019 50.0 9.95 11.00
AIG 190118C00052500 C Jan 18, 2019 52.5 8.40 9.10
AIG 190118C00055000 C Jan 18, 2019 55.0 6.75 7.05
AIG 190118C00057500 C Jan 18, 2019 57.5 5.35 5.65
AIG 190118C00060000 C Jan 18, 2019 60.0 4.15 4.40
AIG 190118C00062500 C Jan 18, 2019 62.5 3.25 3.35
AIG 190118C00065000 C Jan 18, 2019 65.0 2.34 2.55
AIG 190118C00067500 C Jan 18, 2019 67.5 1.69 1.92
AIG 190118C00070000 C Jan 18, 2019 70.0 1.30 1.42
AIG 190118C00072500 C Jan 18, 2019 72.5 0.88 1.04
AIG 190118C00075000 C Jan 18, 2019 75.0 0.68 0.72
AIG 190118C00080000 C Jan 18, 2019 80.0 0.32 0.40
AIG 190118C00085000 C Jan 18, 2019 85.0 0.20 0.25
AIG 190118C00090000 C Jan 18, 2019 90.0 0.09 0.16
AIG 190118C00095000 C Jan 18, 2019 95.0 0.05 0.12
AIG 190118C00100000 C Jan 18, 2019 100.0 0.01 0.46
AIG 190118C00105000 C Jan 18, 2019 105.0 0.00 0.11
AIG 190118P00020000 P Jan 18, 2019 20.0 0.01 0.13
AIG 190118P00025000 P Jan 18, 2019 25.0 0.00 0.17
AIG 190118P00030000 P Jan 18, 2019 30.0 0.15 0.24
AIG 190118P00035000 P Jan 18, 2019 35.0 0.18 0.75
AIG 190118P00040000 P Jan 18, 2019 40.0 0.53 0.66
AIG 190118P00045000 P Jan 18, 2019 45.0 1.05 1.16
AIG 190118P00050000 P Jan 18, 2019 50.0 1.98 2.11
AIG 190118P00052500 P Jan 18, 2019 52.5 2.64 2.79
AIG 190118P00055000 P Jan 18, 2019 55.0 3.45 3.65
AIG 190118P00057500 P Jan 18, 2019 57.5 4.50 4.80
AIG 190118P00060000 P Jan 18, 2019 60.0 5.75 6.00
AIG 190118P00062500 P Jan 18, 2019 62.5 7.25 7.50
AIG 190118P00065000 P Jan 18, 2019 65.0 8.90 9.15
AIG 190118P00067500 P Jan 18, 2019 67.5 10.70 10.95
AIG 190118P00070000 P Jan 18, 2019 70.0 12.40 13.00
AIG 190118P00072500 P Jan 18, 2019 72.5 14.70 15.10
AIG 190118P00075000 P Jan 18, 2019 75.0 16.90 17.35
AIG 190118P00080000 P Jan 18, 2019 80.0 20.55 22.80
AIG 190118P00085000 P Jan 18, 2019 85.0 24.00 28.80
AIG 190118P00090000 P Jan 18, 2019 90.0 29.00 33.60
AIG 190118P00095000 P Jan 18, 2019 95.0 33.70 38.50
AIG 190118P00100000 P Jan 18, 2019 100.0 39.00 43.60
AIG 190118P00105000 P Jan 18, 2019 105.0 44.00 48.50
AIG 200117C00030000 C Jan 17, 2020 30.0 26.70 31.50
AIG 200117C00035000 C Jan 17, 2020 35.0 21.70 26.50
AIG 200117C00040000 C Jan 17, 2020 40.0 18.40 20.25
AIG 200117C00045000 C Jan 17, 2020 45.0 14.00 15.40
AIG 200117C00050000 C Jan 17, 2020 50.0 10.40 12.25
AIG 200117C00052500 C Jan 17, 2020 52.5 9.00 10.90
AIG 200117C00055000 C Jan 17, 2020 55.0 7.55 9.45
AIG 200117C00057500 C Jan 17, 2020 57.5 6.20 8.25
AIG 200117C00060000 C Jan 17, 2020 60.0 5.15 6.90
AIG 200117C00062500 C Jan 17, 2020 62.5 4.00 6.10
AIG 200117C00065000 C Jan 17, 2020 65.0 3.70 5.10
AIG 200117C00067500 C Jan 17, 2020 67.5 2.27 4.20
AIG 200117C00070000 C Jan 17, 2020 70.0 1.87 3.60
AIG 200117C00072500 C Jan 17, 2020 72.5 1.20 3.15
AIG 200117C00075000 C Jan 17, 2020 75.0 1.11 2.79
AIG 200117C00080000 C Jan 17, 2020 80.0 0.37 2.09
AIG 200117C00085000 C Jan 17, 2020 85.0 0.35 1.57
AIG 200117C00090000 C Jan 17, 2020 90.0 0.04 1.17
AIG 200117C00095000 C Jan 17, 2020 95.0 0.10 1.79
AIG 200117C00100000 C Jan 17, 2020 100.0 0.02 1.68
AIG 200117P00030000 P Jan 17, 2020 30.0 0.15 1.87
AIG 200117P00035000 P Jan 17, 2020 35.0 0.46 1.10
AIG 200117P00040000 P Jan 17, 2020 40.0 1.06 2.03
AIG 200117P00045000 P Jan 17, 2020 45.0 1.56 2.31
AIG 200117P00050000 P Jan 17, 2020 50.0 2.74 4.05
AIG 200117P00052500 P Jan 17, 2020 52.5 3.70 4.65
AIG 200117P00055000 P Jan 17, 2020 55.0 4.65 6.50
AIG 200117P00057500 P Jan 17, 2020 57.5 5.85 7.30
AIG 200117P00060000 P Jan 17, 2020 60.0 7.10 8.85
AIG 200117P00062500 P Jan 17, 2020 62.5 8.25 10.60
AIG 200117P00065000 P Jan 17, 2020 65.0 9.70 12.25
AIG 200117P00067500 P Jan 17, 2020 67.5 11.35 13.05
AIG 200117P00070000 P Jan 17, 2020 70.0 13.20 15.65
AIG 200117P00072500 P Jan 17, 2020 72.5 15.05 17.70
AIG 200117P00075000 P Jan 17, 2020 75.0 17.00 19.65
AIG 200117P00080000 P Jan 17, 2020 80.0 21.05 24.00
AIG 200117P00085000 P Jan 17, 2020 85.0 25.40 28.55
AIG 200117P00090000 P Jan 17, 2020 90.0 30.25 33.05
AIG 200117P00095000 P Jan 17, 2020 95.0 34.00 38.80
AIG 200117P00100000 P Jan 17, 2020 100.0 38.70 43.50
OPRA data is delayed 15 minutes.