The underlying connection was closed: Could not establish trust relationship with remote server. 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 (2014-11-14)Premium Content

American International Group Inc (AIG)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AIG 141122C00030000 C 11/22/14 30.0 23.45 25.20
AIG 141122C00035000 C 11/22/14 35.0 19.15 19.90
AIG 141122C00036000 C 11/22/14 36.0 18.30 18.90
AIG 141122C00037000 C 11/22/14 37.0 17.30 17.85
AIG 141122C00038000 C 11/22/14 38.0 15.50 16.90
AIG 141122C00039000 C 11/22/14 39.0 15.30 15.85
AIG 141122C00040000 C 11/22/14 40.0 14.50 14.75
AIG 141122C00041000 C 11/22/14 41.0 12.50 13.85
AIG 141122C00042000 C 11/22/14 42.0 12.40 12.85
AIG 141122C00042500 C 11/22/14 42.5 11.80 12.35
AIG 141122C00043000 C 11/22/14 43.0 10.45 12.45
AIG 141122C00043500 C 11/22/14 43.5 10.80 11.35
AIG 141122C00044000 C 11/22/14 44.0 8.95 12.20
AIG 141122C00044500 C 11/22/14 44.5 9.95 10.25
AIG 141122C00045000 C 11/22/14 45.0 9.45 9.60
AIG 141122C00045500 C 11/22/14 45.5 8.95 9.20
AIG 141122C00046000 C 11/22/14 46.0 8.45 8.70
AIG 141122C00046500 C 11/22/14 46.5 7.95 8.25
AIG 141122C00047000 C 11/22/14 47.0 7.45 7.75
AIG 141122C00047500 C 11/22/14 47.5 6.95 7.25
AIG 141122C00048000 C 11/22/14 48.0 6.45 6.85
AIG 141122C00048500 C 11/22/14 48.5 5.95 6.25
AIG 141122C00049000 C 11/22/14 49.0 5.45 5.85
AIG 141122C00049500 C 11/22/14 49.5 4.65 5.50
AIG 141122C00050000 C 11/22/14 50.0 4.45 4.60
AIG 141122C00050500 C 11/22/14 50.5 3.95 4.35
AIG 141122C00051000 C 11/22/14 51.0 3.45 3.70
AIG 141122C00051500 C 11/22/14 51.5 2.98 3.20
AIG 141122C00052000 C 11/22/14 52.0 2.48 2.67
AIG 141122C00052500 C 11/22/14 52.5 2.00 2.11
AIG 141122C00053000 C 11/22/14 53.0 1.49 1.63
AIG 141122C00053500 C 11/22/14 53.5 1.00 1.15
AIG 141122C00054000 C 11/22/14 54.0 0.53 0.59
AIG 141122C00054500 C 11/22/14 54.5 0.04 0.09
AIG 141122C00055000 C 11/22/14 55.0 0.00 0.02
AIG 141122C00055500 C 11/22/14 55.5 0.00 0.04
AIG 141122C00056000 C 11/22/14 56.0 0.00 0.05
AIG 141122C00056500 C 11/22/14 56.5 0.00 0.04
AIG 141122C00057000 C 11/22/14 57.0 0.00 0.05
AIG 141122C00057500 C 11/22/14 57.5 0.00 0.01
AIG 141122C00058000 C 11/22/14 58.0 0.00 0.05
AIG 141122C00058500 C 11/22/14 58.5 0.00 0.05
AIG 141122C00059000 C 11/22/14 59.0 0.00 0.05
AIG 141122C00059500 C 11/22/14 59.5 0.00 0.05
AIG 141122C00060000 C 11/22/14 60.0 0.00 0.01
AIG 141122C00060500 C 11/22/14 60.5 0.00 0.05
AIG 141122C00061000 C 11/22/14 61.0 0.00 0.05
AIG 141122C00061500 C 11/22/14 61.5 0.00 0.05
AIG 141122C00062000 C 11/22/14 62.0 0.00 0.05
AIG 141122C00062500 C 11/22/14 62.5 0.00 0.04
AIG 141122C00063000 C 11/22/14 63.0 0.00 0.05
AIG 141122C00064000 C 11/22/14 64.0 0.00 0.05
AIG 141122C00065000 C 11/22/14 65.0 0.00 0.05
AIG 141122C00067500 C 11/22/14 67.5 0.00 0.05
AIG 141122C00070000 C 11/22/14 70.0 0.00 0.05
AIG 141122P00030000 P 11/22/14 30.0 0.00 0.05
AIG 141122P00035000 P 11/22/14 35.0 0.00 0.05
AIG 141122P00036000 P 11/22/14 36.0 0.00 0.05
AIG 141122P00037000 P 11/22/14 37.0 0.00 0.05
AIG 141122P00038000 P 11/22/14 38.0 0.00 0.05
AIG 141122P00039000 P 11/22/14 39.0 0.00 0.05
AIG 141122P00040000 P 11/22/14 40.0 0.00 0.05
AIG 141122P00041000 P 11/22/14 41.0 0.00 0.05
AIG 141122P00042000 P 11/22/14 42.0 0.00 0.05
AIG 141122P00042500 P 11/22/14 42.5 0.00 0.05
AIG 141122P00043000 P 11/22/14 43.0 0.00 0.01
AIG 141122P00043500 P 11/22/14 43.5 0.00 0.05
AIG 141122P00044000 P 11/22/14 44.0 0.00 0.05
AIG 141122P00044500 P 11/22/14 44.5 0.00 0.05
AIG 141122P00045000 P 11/22/14 45.0 0.00 0.05
AIG 141122P00045500 P 11/22/14 45.5 0.00 0.05
AIG 141122P00046000 P 11/22/14 46.0 0.00 0.05
AIG 141122P00046500 P 11/22/14 46.5 0.00 0.05
AIG 141122P00047000 P 11/22/14 47.0 0.00 0.05
AIG 141122P00047500 P 11/22/14 47.5 0.00 0.05
AIG 141122P00048000 P 11/22/14 48.0 0.00 0.05
AIG 141122P00048500 P 11/22/14 48.5 0.00 0.05
AIG 141122P00049000 P 11/22/14 49.0 0.00 0.05
AIG 141122P00049500 P 11/22/14 49.5 0.00 0.05
AIG 141122P00050000 P 11/22/14 50.0 0.00 0.01
AIG 141122P00050500 P 11/22/14 50.5 0.00 0.05
AIG 141122P00051000 P 11/22/14 51.0 0.00 0.04
AIG 141122P00051500 P 11/22/14 51.5 0.00 0.05
AIG 141122P00052000 P 11/22/14 52.0 0.00 0.05
AIG 141122P00052500 P 11/22/14 52.5 0.00 0.05
AIG 141122P00053000 P 11/22/14 53.0 0.00 0.05
AIG 141122P00053500 P 11/22/14 53.5 0.00 0.01
AIG 141122P00054000 P 11/22/14 54.0 0.00 0.03
AIG 141122P00054500 P 11/22/14 54.5 0.00 0.01
AIG 141122P00055000 P 11/22/14 55.0 0.42 0.51
AIG 141122P00055500 P 11/22/14 55.5 0.70 1.02
AIG 141122P00056000 P 11/22/14 56.0 1.18 1.52
AIG 141122P00056500 P 11/22/14 56.5 1.68 2.02
AIG 141122P00057000 P 11/22/14 57.0 2.18 2.52
AIG 141122P00057500 P 11/22/14 57.5 2.69 3.05
AIG 141122P00058000 P 11/22/14 58.0 3.15 3.55
AIG 141122P00058500 P 11/22/14 58.5 3.60 4.05
AIG 141122P00059000 P 11/22/14 59.0 4.10 4.55
AIG 141122P00059500 P 11/22/14 59.5 4.60 5.05
AIG 141122P00060000 P 11/22/14 60.0 4.85 5.55
AIG 141122P00060500 P 11/22/14 60.5 5.30 6.05
AIG 141122P00061000 P 11/22/14 61.0 5.80 6.55
AIG 141122P00061500 P 11/22/14 61.5 6.20 7.05
AIG 141122P00062000 P 11/22/14 62.0 6.85 7.55
AIG 141122P00062500 P 11/22/14 62.5 7.65 8.05
AIG 141122P00063000 P 11/22/14 63.0 7.80 8.55
AIG 141122P00064000 P 11/22/14 64.0 8.75 9.55
AIG 141122P00065000 P 11/22/14 65.0 9.80 10.85
AIG 141122P00067500 P 11/22/14 67.5 11.30 14.55
AIG 141122P00070000 P 11/22/14 70.0 14.40 15.60
AIG 141128C00040000 C 11/28/14 40.0 14.25 14.85
AIG 141128C00044000 C 11/28/14 44.0 10.15 10.75
AIG 141128C00044500 C 11/28/14 44.5 9.75 10.35
AIG 141128C00045000 C 11/28/14 45.0 9.45 9.70
AIG 141128C00045500 C 11/28/14 45.5 8.95 9.25
AIG 141128C00046000 C 11/28/14 46.0 8.45 8.85
AIG 141128C00046500 C 11/28/14 46.5 7.95 8.35
AIG 141128C00047000 C 11/28/14 47.0 7.45 7.85
AIG 141128C00047500 C 11/28/14 47.5 6.95 7.35
AIG 141128C00048000 C 11/28/14 48.0 6.50 6.70
AIG 141128C00048500 C 11/28/14 48.5 6.00 6.20
AIG 141128C00049000 C 11/28/14 49.0 5.50 5.75
AIG 141128C00049500 C 11/28/14 49.5 5.00 5.30
AIG 141128C00050000 C 11/28/14 50.0 4.50 4.80
AIG 141128C00050500 C 11/28/14 50.5 4.00 4.30
AIG 141128C00051000 C 11/28/14 51.0 3.50 3.80
AIG 141128C00051500 C 11/28/14 51.5 3.00 3.30
AIG 141128C00052000 C 11/28/14 52.0 2.52 2.68
AIG 141128C00052500 C 11/28/14 52.5 2.03 2.18
AIG 141128C00053000 C 11/28/14 53.0 1.54 1.68
AIG 141128C00053500 C 11/28/14 53.5 1.07 1.18
AIG 141128C00054000 C 11/28/14 54.0 0.67 0.72
AIG 141128C00054500 C 11/28/14 54.5 0.32 0.42
AIG 141128C00055000 C 11/28/14 55.0 0.13 0.15
AIG 141128C00055500 C 11/28/14 55.5 0.06 0.08
AIG 141128C00056000 C 11/28/14 56.0 0.03 0.09
AIG 141128C00056500 C 11/28/14 56.5 0.01 0.10
AIG 141128C00057000 C 11/28/14 57.0 0.00 0.05
AIG 141128C00057500 C 11/28/14 57.5 0.00 0.10
AIG 141128C00058000 C 11/28/14 58.0 0.00 0.09
AIG 141128C00058500 C 11/28/14 58.5 0.00 0.09
AIG 141128C00059000 C 11/28/14 59.0 0.00 0.08
AIG 141128C00059500 C 11/28/14 59.5 0.00 0.08
AIG 141128C00060000 C 11/28/14 60.0 0.00 0.08
AIG 141128C00060500 C 11/28/14 60.5 0.00 0.08
AIG 141128C00061000 C 11/28/14 61.0 0.00 0.08
AIG 141128C00061500 C 11/28/14 61.5 0.00 0.08
AIG 141128C00062000 C 11/28/14 62.0 0.00 0.08
AIG 141128C00065000 C 11/28/14 65.0 0.00 0.08
AIG 141128C00067500 C 11/28/14 67.5 0.00 0.08
AIG 141128C00070000 C 11/28/14 70.0 0.00 0.08
AIG 141128C00072500 C 11/28/14 72.5 0.00 0.08
AIG 141128C00075000 C 11/28/14 75.0 0.00 0.08
AIG 141128P00040000 P 11/28/14 40.0 0.00 0.08
AIG 141128P00044000 P 11/28/14 44.0 0.00 0.08
AIG 141128P00044500 P 11/28/14 44.5 0.00 0.08
AIG 141128P00045000 P 11/28/14 45.0 0.00 0.08
AIG 141128P00045500 P 11/28/14 45.5 0.00 0.08
AIG 141128P00046000 P 11/28/14 46.0 0.00 0.09
AIG 141128P00046500 P 11/28/14 46.5 0.00 0.08
AIG 141128P00047000 P 11/28/14 47.0 0.00 0.08
AIG 141128P00047500 P 11/28/14 47.5 0.00 0.09
AIG 141128P00048000 P 11/28/14 48.0 0.00 0.09
AIG 141128P00048500 P 11/28/14 48.5 0.00 0.09
AIG 141128P00049000 P 11/28/14 49.0 0.00 0.09
AIG 141128P00049500 P 11/28/14 49.5 0.00 0.10
AIG 141128P00050000 P 11/28/14 50.0 0.00 0.10
AIG 141128P00050500 P 11/28/14 50.5 0.01 0.05
AIG 141128P00051000 P 11/28/14 51.0 0.00 0.11
AIG 141128P00051500 P 11/28/14 51.5 0.00 0.11
AIG 141128P00052000 P 11/28/14 52.0 0.00 0.12
AIG 141128P00052500 P 11/28/14 52.5 0.00 0.05
AIG 141128P00053000 P 11/28/14 53.0 0.05 0.08
AIG 141128P00053500 P 11/28/14 53.5 0.02 0.11
AIG 141128P00054000 P 11/28/14 54.0 0.12 0.14
AIG 141128P00054500 P 11/28/14 54.5 0.24 0.33
AIG 141128P00055000 P 11/28/14 55.0 0.55 0.60
AIG 141128P00055500 P 11/28/14 55.5 0.85 1.08
AIG 141128P00056000 P 11/28/14 56.0 1.15 1.55
AIG 141128P00056500 P 11/28/14 56.5 1.66 2.04
AIG 141128P00057000 P 11/28/14 57.0 2.16 2.53
AIG 141128P00057500 P 11/28/14 57.5 2.50 3.05
AIG 141128P00058000 P 11/28/14 58.0 2.99 3.55
AIG 141128P00058500 P 11/28/14 58.5 3.45 4.05
AIG 141128P00059000 P 11/28/14 59.0 3.95 4.55
AIG 141128P00059500 P 11/28/14 59.5 3.70 5.80
AIG 141128P00060000 P 11/28/14 60.0 4.90 5.55
AIG 141128P00060500 P 11/28/14 60.5 3.90 7.55
AIG 141128P00061000 P 11/28/14 61.0 4.40 7.90
AIG 141128P00061500 P 11/28/14 61.5 4.95 8.55
AIG 141128P00062000 P 11/28/14 62.0 5.45 9.05
AIG 141128P00065000 P 11/28/14 65.0 9.80 10.60
AIG 141128P00067500 P 11/28/14 67.5 12.15 13.10
AIG 141128P00070000 P 11/28/14 70.0 14.65 15.70
AIG 141128P00072500 P 11/28/14 72.5 17.15 18.10
AIG 141128P00075000 P 11/28/14 75.0 19.65 20.70
AIG 141205C00040000 C 12/05/14 40.0 12.95 15.50
AIG 141205C00044000 C 12/05/14 44.0 10.30 11.10
AIG 141205C00044500 C 12/05/14 44.5 9.90 10.30
AIG 141205C00045000 C 12/05/14 45.0 9.45 9.85
AIG 141205C00045500 C 12/05/14 45.5 8.95 9.35
AIG 141205C00046000 C 12/05/14 46.0 8.45 8.85
AIG 141205C00046500 C 12/05/14 46.5 8.00 8.35
AIG 141205C00047000 C 12/05/14 47.0 7.50 7.85
AIG 141205C00047500 C 12/05/14 47.5 7.00 7.25
AIG 141205C00048000 C 12/05/14 48.0 6.50 6.75
AIG 141205C00048500 C 12/05/14 48.5 6.00 6.25
AIG 141205C00049000 C 12/05/14 49.0 5.50 5.75
AIG 141205C00049500 C 12/05/14 49.5 5.00 5.25
AIG 141205C00050000 C 12/05/14 50.0 4.50 4.75
AIG 141205C00050500 C 12/05/14 50.5 4.00 4.25
AIG 141205C00051000 C 12/05/14 51.0 3.50 3.75
AIG 141205C00051500 C 12/05/14 51.5 3.00 3.35
AIG 141205C00052000 C 12/05/14 52.0 2.54 2.92
AIG 141205C00052500 C 12/05/14 52.5 2.05 2.37
AIG 141205C00053000 C 12/05/14 53.0 1.59 1.74
AIG 141205C00053500 C 12/05/14 53.5 1.17 1.27
AIG 141205C00054000 C 12/05/14 54.0 0.82 0.88
AIG 141205C00054500 C 12/05/14 54.5 0.51 0.60
AIG 141205C00055000 C 12/05/14 55.0 0.30 0.32
AIG 141205C00055500 C 12/05/14 55.5 0.16 0.22
AIG 141205C00056000 C 12/05/14 56.0 0.09 0.14
AIG 141205C00056500 C 12/05/14 56.5 0.05 0.10
AIG 141205C00057000 C 12/05/14 57.0 0.02 0.06
AIG 141205C00057500 C 12/05/14 57.5 0.01 0.05
AIG 141205C00058000 C 12/05/14 58.0 0.01 0.05
AIG 141205C00058500 C 12/05/14 58.5 0.00 0.05
AIG 141205C00059000 C 12/05/14 59.0 0.00 0.05
AIG 141205C00059500 C 12/05/14 59.5 0.00 0.05
AIG 141205C00060000 C 12/05/14 60.0 0.00 0.05
AIG 141205C00060500 C 12/05/14 60.5 0.00 0.05
AIG 141205C00061000 C 12/05/14 61.0 0.00 0.05
AIG 141205C00061500 C 12/05/14 61.5 0.00 0.05
AIG 141205C00062000 C 12/05/14 62.0 0.00 0.05
AIG 141205P00040000 P 12/05/14 40.0 0.00 0.14
AIG 141205P00044000 P 12/05/14 44.0 0.00 0.14
AIG 141205P00044500 P 12/05/14 44.5 0.00 0.14
AIG 141205P00045000 P 12/05/14 45.0 0.00 0.14
AIG 141205P00045500 P 12/05/14 45.5 0.00 0.14
AIG 141205P00046000 P 12/05/14 46.0 0.00 0.14
AIG 141205P00046500 P 12/05/14 46.5 0.00 0.14
AIG 141205P00047000 P 12/05/14 47.0 0.00 0.14
AIG 141205P00047500 P 12/05/14 47.5 0.00 0.15
AIG 141205P00048000 P 12/05/14 48.0 0.01 0.17
AIG 141205P00048500 P 12/05/14 48.5 0.01 0.18
AIG 141205P00049000 P 12/05/14 49.0 0.01 0.16
AIG 141205P00049500 P 12/05/14 49.5 0.01 0.12
AIG 141205P00050000 P 12/05/14 50.0 0.01 0.14
AIG 141205P00050500 P 12/05/14 50.5 0.02 0.20
AIG 141205P00051000 P 12/05/14 51.0 0.02 0.15
AIG 141205P00051500 P 12/05/14 51.5 0.02 0.19
AIG 141205P00052000 P 12/05/14 52.0 0.04 0.15
AIG 141205P00052500 P 12/05/14 52.5 0.10 0.14
AIG 141205P00053000 P 12/05/14 53.0 0.15 0.19
AIG 141205P00053500 P 12/05/14 53.5 0.23 0.27
AIG 141205P00054000 P 12/05/14 54.0 0.35 0.39
AIG 141205P00054500 P 12/05/14 54.5 0.56 0.61
AIG 141205P00055000 P 12/05/14 55.0 0.82 0.91
AIG 141205P00055500 P 12/05/14 55.5 1.18 1.32
AIG 141205P00056000 P 12/05/14 56.0 1.28 1.74
AIG 141205P00056500 P 12/05/14 56.5 1.68 2.20
AIG 141205P00057000 P 12/05/14 57.0 2.15 2.68
AIG 141205P00057500 P 12/05/14 57.5 2.64 3.20
AIG 141205P00058000 P 12/05/14 58.0 3.10 3.70
AIG 141205P00058500 P 12/05/14 58.5 3.60 4.15
AIG 141205P00059000 P 12/05/14 59.0 4.10 4.70
AIG 141205P00059500 P 12/05/14 59.5 4.60 5.20
AIG 141205P00060000 P 12/05/14 60.0 5.00 5.70
AIG 141205P00060500 P 12/05/14 60.5 5.55 6.20
AIG 141205P00061000 P 12/05/14 61.0 6.05 6.70
AIG 141205P00061500 P 12/05/14 61.5 6.35 7.15
AIG 141205P00062000 P 12/05/14 62.0 5.50 9.30
AIG 141212C00044000 C 12/12/14 44.0 10.45 10.80
AIG 141212C00045000 C 12/12/14 45.0 9.45 9.85
AIG 141212C00045500 C 12/12/14 45.5 8.95 9.60
AIG 141212C00046000 C 12/12/14 46.0 8.45 9.10
AIG 141212C00046500 C 12/12/14 46.5 7.95 8.60
AIG 141212C00047000 C 12/12/14 47.0 7.45 7.80
AIG 141212C00047500 C 12/12/14 47.5 6.95 7.35
AIG 141212C00048000 C 12/12/14 48.0 6.50 6.80
AIG 141212C00048500 C 12/12/14 48.5 6.00 6.30
AIG 141212C00049000 C 12/12/14 49.0 5.50 5.80
AIG 141212C00049500 C 12/12/14 49.5 5.00 5.30
AIG 141212C00050000 C 12/12/14 50.0 4.50 4.85
AIG 141212C00050500 C 12/12/14 50.5 4.00 4.35
AIG 141212C00051000 C 12/12/14 51.0 3.50 3.80
AIG 141212C00051500 C 12/12/14 51.5 3.00 3.30
AIG 141212C00052000 C 12/12/14 52.0 2.55 2.93
AIG 141212C00052500 C 12/12/14 52.5 2.09 2.37
AIG 141212C00053000 C 12/12/14 53.0 1.67 1.80
AIG 141212C00053500 C 12/12/14 53.5 1.26 1.36
AIG 141212C00054000 C 12/12/14 54.0 0.94 1.03
AIG 141212C00054500 C 12/12/14 54.5 0.64 0.74
AIG 141212C00055000 C 12/12/14 55.0 0.42 0.47
AIG 141212C00055500 C 12/12/14 55.5 0.26 0.30
AIG 141212C00056000 C 12/12/14 56.0 0.16 0.20
AIG 141212C00056500 C 12/12/14 56.5 0.10 0.21
AIG 141212C00057000 C 12/12/14 57.0 0.06 0.14
AIG 141212C00057500 C 12/12/14 57.5 0.03 0.09
AIG 141212C00058000 C 12/12/14 58.0 0.01 0.12
AIG 141212C00058500 C 12/12/14 58.5 0.01 0.11
AIG 141212C00059000 C 12/12/14 59.0 0.01 0.11
AIG 141212C00059500 C 12/12/14 59.5 0.01 0.10
AIG 141212C00060000 C 12/12/14 60.0 0.00 0.08
AIG 141212C00060500 C 12/12/14 60.5 0.00 0.10
AIG 141212C00061000 C 12/12/14 61.0 0.00 0.09
AIG 141212C00061500 C 12/12/14 61.5 0.00 0.09
AIG 141212C00062000 C 12/12/14 62.0 0.00 0.09
AIG 141212P00044000 P 12/12/14 44.0 0.00 0.14
AIG 141212P00045000 P 12/12/14 45.0 0.00 0.14
AIG 141212P00045500 P 12/12/14 45.5 0.00 0.14
AIG 141212P00046000 P 12/12/14 46.0 0.01 0.14
AIG 141212P00046500 P 12/12/14 46.5 0.01 0.14
AIG 141212P00047000 P 12/12/14 47.0 0.01 0.14
AIG 141212P00047500 P 12/12/14 47.5 0.02 0.14
AIG 141212P00048000 P 12/12/14 48.0 0.02 0.16
AIG 141212P00048500 P 12/12/14 48.5 0.02 0.16
AIG 141212P00049000 P 12/12/14 49.0 0.02 0.17
AIG 141212P00049500 P 12/12/14 49.5 0.03 0.18
AIG 141212P00050000 P 12/12/14 50.0 0.03 0.15
AIG 141212P00050500 P 12/12/14 50.5 0.04 0.16
AIG 141212P00051000 P 12/12/14 51.0 0.05 0.20
AIG 141212P00051500 P 12/12/14 51.5 0.06 0.17
AIG 141212P00052000 P 12/12/14 52.0 0.08 0.17
AIG 141212P00052500 P 12/12/14 52.5 0.17 0.21
AIG 141212P00053000 P 12/12/14 53.0 0.24 0.29
AIG 141212P00053500 P 12/12/14 53.5 0.34 0.40
AIG 141212P00054000 P 12/12/14 54.0 0.49 0.55
AIG 141212P00054500 P 12/12/14 54.5 0.69 0.77
AIG 141212P00055000 P 12/12/14 55.0 0.97 1.06
AIG 141212P00055500 P 12/12/14 55.5 1.22 1.40
AIG 141212P00056000 P 12/12/14 56.0 1.44 1.81
AIG 141212P00056500 P 12/12/14 56.5 1.75 2.24
AIG 141212P00057000 P 12/12/14 57.0 2.17 2.72
AIG 141212P00057500 P 12/12/14 57.5 2.66 3.20
AIG 141212P00058000 P 12/12/14 58.0 3.20 3.70
AIG 141212P00058500 P 12/12/14 58.5 3.50 4.20
AIG 141212P00059000 P 12/12/14 59.0 4.00 4.70
AIG 141212P00059500 P 12/12/14 59.5 4.55 5.20
AIG 141212P00060000 P 12/12/14 60.0 5.05 5.70
AIG 141212P00060500 P 12/12/14 60.5 5.55 6.20
AIG 141212P00061000 P 12/12/14 61.0 6.05 6.70
AIG 141212P00061500 P 12/12/14 61.5 6.55 7.15
AIG 141212P00062000 P 12/12/14 62.0 7.05 7.65
AIG 141220C00035000 C 12/20/14 35.0 19.30 19.95
AIG 141220C00040000 C 12/20/14 40.0 13.00 15.00
AIG 141220C00045000 C 12/20/14 45.0 9.45 10.10
AIG 141220C00050000 C 12/20/14 50.0 4.50 4.80
AIG 141220C00052500 C 12/20/14 52.5 2.16 2.37
AIG 141220C00055000 C 12/20/14 55.0 0.55 0.58
AIG 141220C00057500 C 12/20/14 57.5 0.06 0.09
AIG 141220C00060000 C 12/20/14 60.0 0.00 0.05
AIG 141220C00062500 C 12/20/14 62.5 0.00 0.06
AIG 141220C00065000 C 12/20/14 65.0 0.00 0.04
AIG 141220P00035000 P 12/20/14 35.0 0.00 0.03
AIG 141220P00040000 P 12/20/14 40.0 0.00 0.05
AIG 141220P00045000 P 12/20/14 45.0 0.01 0.08
AIG 141220P00050000 P 12/20/14 50.0 0.09 0.10
AIG 141220P00052500 P 12/20/14 52.5 0.26 0.27
AIG 141220P00055000 P 12/20/14 55.0 1.07 1.16
AIG 141220P00057500 P 12/20/14 57.5 2.84 3.25
AIG 141220P00060000 P 12/20/14 60.0 5.05 5.70
AIG 141220P00062500 P 12/20/14 62.5 7.55 8.15
AIG 141220P00065000 P 12/20/14 65.0 9.50 10.70
AIG 141226C00044000 C 12/26/14 44.0 10.30 11.15
AIG 141226C00045000 C 12/26/14 45.0 9.45 9.80
AIG 141226C00046000 C 12/26/14 46.0 8.45 9.10
AIG 141226C00046500 C 12/26/14 46.5 7.95 8.60
AIG 141226C00047000 C 12/26/14 47.0 7.50 8.10
AIG 141226C00047500 C 12/26/14 47.5 6.80 7.60
AIG 141226C00048000 C 12/26/14 48.0 6.35 7.10
AIG 141226C00048500 C 12/26/14 48.5 6.00 6.30
AIG 141226C00049000 C 12/26/14 49.0 5.45 5.80
AIG 141226C00049500 C 12/26/14 49.5 5.00 5.60
AIG 141226C00050000 C 12/26/14 50.0 4.50 4.80
AIG 141226C00050500 C 12/26/14 50.5 4.05 4.65
AIG 141226C00051000 C 12/26/14 51.0 3.55 4.20
AIG 141226C00051500 C 12/26/14 51.5 3.10 3.65
AIG 141226C00052000 C 12/26/14 52.0 2.67 3.20
AIG 141226C00052500 C 12/26/14 52.5 2.13 2.71
AIG 141226C00053000 C 12/26/14 53.0 1.83 2.15
AIG 141226C00053500 C 12/26/14 53.5 1.46 1.58
AIG 141226C00054000 C 12/26/14 54.0 1.13 1.32
AIG 141226C00054500 C 12/26/14 54.5 0.84 0.93
AIG 141226C00055000 C 12/26/14 55.0 0.60 0.75
AIG 141226C00055500 C 12/26/14 55.5 0.44 0.50
AIG 141226C00056000 C 12/26/14 56.0 0.29 0.38
AIG 141226C00056500 C 12/26/14 56.5 0.20 0.28
AIG 141226C00057000 C 12/26/14 57.0 0.12 0.27
AIG 141226C00057500 C 12/26/14 57.5 0.08 0.21
AIG 141226C00058000 C 12/26/14 58.0 0.06 0.14
AIG 141226C00058500 C 12/26/14 58.5 0.04 0.16
AIG 141226C00059000 C 12/26/14 59.0 0.03 0.14
AIG 141226C00059500 C 12/26/14 59.5 0.02 0.13
AIG 141226C00060000 C 12/26/14 60.0 0.02 0.13
AIG 141226C00060500 C 12/26/14 60.5 0.01 0.12
AIG 141226C00061000 C 12/26/14 61.0 0.01 0.11
AIG 141226C00061500 C 12/26/14 61.5 0.00 0.11
AIG 141226C00062000 C 12/26/14 62.0 0.00 0.11
AIG 141226P00044000 P 12/26/14 44.0 0.01 0.15
AIG 141226P00045000 P 12/26/14 45.0 0.02 0.15
AIG 141226P00046000 P 12/26/14 46.0 0.03 0.15
AIG 141226P00046500 P 12/26/14 46.5 0.04 0.16
AIG 141226P00047000 P 12/26/14 47.0 0.04 0.16
AIG 141226P00047500 P 12/26/14 47.5 0.05 0.17
AIG 141226P00048000 P 12/26/14 48.0 0.05 0.18
AIG 141226P00048500 P 12/26/14 48.5 0.06 0.18
AIG 141226P00049000 P 12/26/14 49.0 0.06 0.19
AIG 141226P00049500 P 12/26/14 49.5 0.07 0.21
AIG 141226P00050000 P 12/26/14 50.0 0.08 0.24
AIG 141226P00050500 P 12/26/14 50.5 0.09 0.21
AIG 141226P00051000 P 12/26/14 51.0 0.11 0.23
AIG 141226P00051500 P 12/26/14 51.5 0.14 0.23
AIG 141226P00052000 P 12/26/14 52.0 0.22 0.28
AIG 141226P00052500 P 12/26/14 52.5 0.31 0.36
AIG 141226P00053000 P 12/26/14 53.0 0.40 0.47
AIG 141226P00053500 P 12/26/14 53.5 0.52 0.60
AIG 141226P00054000 P 12/26/14 54.0 0.69 0.77
AIG 141226P00054500 P 12/26/14 54.5 0.91 0.99
AIG 141226P00055000 P 12/26/14 55.0 1.16 1.27
AIG 141226P00055500 P 12/26/14 55.5 1.47 1.60
AIG 141226P00056000 P 12/26/14 56.0 1.61 1.95
AIG 141226P00056500 P 12/26/14 56.5 1.85 2.35
AIG 141226P00057000 P 12/26/14 57.0 2.25 2.79
AIG 141226P00057500 P 12/26/14 57.5 2.83 3.25
AIG 141226P00058000 P 12/26/14 58.0 3.10 3.75
AIG 141226P00058500 P 12/26/14 58.5 3.55 4.20
AIG 141226P00059000 P 12/26/14 59.0 4.05 4.70
AIG 141226P00059500 P 12/26/14 59.5 4.55 5.20
AIG 141226P00060000 P 12/26/14 60.0 5.00 5.70
AIG 141226P00060500 P 12/26/14 60.5 5.50 6.20
AIG 141226P00061000 P 12/26/14 61.0 6.00 6.70
AIG 141226P00061500 P 12/26/14 61.5 6.50 7.20
AIG 141226P00062000 P 12/26/14 62.0 7.05 7.65
AIG 150102C00045000 C 01/02/15 45.0 9.45 9.80
AIG 150102C00046000 C 01/02/15 46.0 8.45 9.10
AIG 150102C00047000 C 01/02/15 47.0 7.50 8.10
AIG 150102C00047500 C 01/02/15 47.5 7.00 7.60
AIG 150102C00048000 C 01/02/15 48.0 6.50 6.80
AIG 150102C00048500 C 01/02/15 48.5 6.00 6.60
AIG 150102C00049000 C 01/02/15 49.0 5.50 6.10
AIG 150102C00049500 C 01/02/15 49.5 4.90 5.35
AIG 150102C00050000 C 01/02/15 50.0 4.55 4.85
AIG 150102C00050500 C 01/02/15 50.5 4.05 4.65
AIG 150102C00051000 C 01/02/15 51.0 3.60 4.20
AIG 150102C00051500 C 01/02/15 51.5 3.15 3.70
AIG 150102C00052000 C 01/02/15 52.0 2.73 3.25
AIG 150102C00052500 C 01/02/15 52.5 2.08 2.90
AIG 150102C00053000 C 01/02/15 53.0 1.89 2.05
AIG 150102C00053500 C 01/02/15 53.5 1.56 1.66
AIG 150102C00054000 C 01/02/15 54.0 1.24 1.42
AIG 150102C00054500 C 01/02/15 54.5 0.96 1.12
AIG 150102C00055000 C 01/02/15 55.0 0.65 0.83
AIG 150102C00055500 C 01/02/15 55.5 0.54 0.66
AIG 150102C00056000 C 01/02/15 56.0 0.39 0.44
AIG 150102C00056500 C 01/02/15 56.5 0.28 0.39
AIG 150102C00057000 C 01/02/15 57.0 0.17 0.35
AIG 150102C00057500 C 01/02/15 57.5 0.13 0.25
AIG 150102C00058000 C 01/02/15 58.0 0.08 0.21
AIG 150102C00058500 C 01/02/15 58.5 0.07 0.16
AIG 150102C00059000 C 01/02/15 59.0 0.04 0.16
AIG 150102C00059500 C 01/02/15 59.5 0.04 0.14
AIG 150102C00060000 C 01/02/15 60.0 0.03 0.11
AIG 150102C00060500 C 01/02/15 60.5 0.02 0.13
AIG 150102C00061000 C 01/02/15 61.0 0.01 0.13
AIG 150102C00061500 C 01/02/15 61.5 0.01 0.11
AIG 150102C00062000 C 01/02/15 62.0 0.01 0.11
AIG 150102P00045000 P 01/02/15 45.0 0.03 0.16
AIG 150102P00046000 P 01/02/15 46.0 0.04 0.16
AIG 150102P00047000 P 01/02/15 47.0 0.06 0.17
AIG 150102P00047500 P 01/02/15 47.5 0.06 0.18
AIG 150102P00048000 P 01/02/15 48.0 0.07 0.19
AIG 150102P00048500 P 01/02/15 48.5 0.07 0.18
AIG 150102P00049000 P 01/02/15 49.0 0.08 0.21
AIG 150102P00049500 P 01/02/15 49.5 0.10 0.22
AIG 150102P00050000 P 01/02/15 50.0 0.11 0.21
AIG 150102P00050500 P 01/02/15 50.5 0.13 0.22
AIG 150102P00051000 P 01/02/15 51.0 0.16 0.28
AIG 150102P00051500 P 01/02/15 51.5 0.19 0.32
AIG 150102P00052000 P 01/02/15 52.0 0.26 0.36
AIG 150102P00052500 P 01/02/15 52.5 0.37 0.44
AIG 150102P00053000 P 01/02/15 53.0 0.46 0.55
AIG 150102P00053500 P 01/02/15 53.5 0.60 0.69
AIG 150102P00054000 P 01/02/15 54.0 0.78 0.88
AIG 150102P00054500 P 01/02/15 54.5 0.98 1.10
AIG 150102P00055000 P 01/02/15 55.0 1.24 1.37
AIG 150102P00055500 P 01/02/15 55.5 1.56 1.67
AIG 150102P00056000 P 01/02/15 56.0 1.87 2.02
AIG 150102P00056500 P 01/02/15 56.5 1.95 2.42
AIG 150102P00057000 P 01/02/15 57.0 2.34 2.84
AIG 150102P00057500 P 01/02/15 57.5 2.76 3.30
AIG 150102P00058000 P 01/02/15 58.0 3.15 3.75
AIG 150102P00058500 P 01/02/15 58.5 3.60 4.25
AIG 150102P00059000 P 01/02/15 59.0 4.05 4.70
AIG 150102P00059500 P 01/02/15 59.5 4.55 5.20
AIG 150102P00060000 P 01/02/15 60.0 5.05 5.70
AIG 150102P00060500 P 01/02/15 60.5 5.50 6.20
AIG 150102P00061000 P 01/02/15 61.0 6.00 6.70
AIG 150102P00061500 P 01/02/15 61.5 6.55 7.20
AIG 150102P00062000 P 01/02/15 62.0 7.00 7.70
AIG 150117C00013000 C 01/17/15 13.0 40.30 42.35
AIG 150117C00015000 C 01/17/15 15.0 38.90 40.45
AIG 150117C00018000 C 01/17/15 18.0 36.45 37.10
AIG 150117C00020000 C 01/17/15 20.0 32.95 35.00
AIG 150117C00023000 C 01/17/15 23.0 31.45 32.10
AIG 150117C00025000 C 01/17/15 25.0 28.35 30.65
AIG 150117C00028000 C 01/17/15 28.0 26.45 27.10
AIG 150117C00030000 C 01/17/15 30.0 22.95 25.20
AIG 150117C00033000 C 01/17/15 33.0 21.45 22.10
AIG 150117C00035000 C 01/17/15 35.0 19.30 20.00
AIG 150117C00037000 C 01/17/15 37.0 17.45 18.10
AIG 150117C00040000 C 01/17/15 40.0 14.45 15.05
AIG 150117C00042000 C 01/17/15 42.0 12.50 13.05
AIG 150117C00045000 C 01/17/15 45.0 9.50 10.00
AIG 150117C00047000 C 01/17/15 47.0 7.55 8.05
AIG 150117C00050000 C 01/17/15 50.0 4.65 4.90
AIG 150117C00052500 C 01/17/15 52.5 2.55 2.70
AIG 150117C00055000 C 01/17/15 55.0 1.02 1.07
AIG 150117C00057500 C 01/17/15 57.5 0.28 0.34
AIG 150117C00060000 C 01/17/15 60.0 0.07 0.11
AIG 150117C00062500 C 01/17/15 62.5 0.02 0.07
AIG 150117C00065000 C 01/17/15 65.0 0.02 0.08
AIG 150117C00070000 C 01/17/15 70.0 0.00 0.03
AIG 150117C00075000 C 01/17/15 75.0 0.00 0.03
AIG 150117C00080000 C 01/17/15 80.0 0.00 0.02
AIG 150117C00085000 C 01/17/15 85.0 0.00 0.01
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 0.00 0.03
AIG 150117P00025000 P 01/17/15 25.0 0.00 0.03
AIG 150117P00028000 P 01/17/15 28.0 0.00 0.03
AIG 150117P00030000 P 01/17/15 30.0 0.00 0.03
AIG 150117P00033000 P 01/17/15 33.0 0.00 0.04
AIG 150117P00035000 P 01/17/15 35.0 0.01 0.06
AIG 150117P00037000 P 01/17/15 37.0 0.00 0.07
AIG 150117P00040000 P 01/17/15 40.0 0.05 0.09
AIG 150117P00042000 P 01/17/15 42.0 0.04 0.12
AIG 150117P00045000 P 01/17/15 45.0 0.10 0.14
AIG 150117P00047000 P 01/17/15 47.0 0.13 0.15
AIG 150117P00050000 P 01/17/15 50.0 0.27 0.29
AIG 150117P00052500 P 01/17/15 52.5 0.60 0.64
AIG 150117P00055000 P 01/17/15 55.0 1.53 1.62
AIG 150117P00057500 P 01/17/15 57.5 3.15 3.45
AIG 150117P00060000 P 01/17/15 60.0 5.15 5.70
AIG 150117P00062500 P 01/17/15 62.5 7.55 8.15
AIG 150117P00065000 P 01/17/15 65.0 10.00 10.70
AIG 150117P00070000 P 01/17/15 70.0 14.80 15.85
AIG 150117P00075000 P 01/17/15 75.0 19.80 20.85
AIG 150117P00080000 P 01/17/15 80.0 24.70 25.70
AIG 150117P00085000 P 01/17/15 85.0 29.45 30.70
AIG 150220C00020000 C 02/20/15 20.0 32.90 35.15
AIG 150220C00025000 C 02/20/15 25.0 28.00 31.30
AIG 150220C00030000 C 02/20/15 30.0 23.75 25.15
AIG 150220C00035000 C 02/20/15 35.0 19.30 20.15
AIG 150220C00040000 C 02/20/15 40.0 14.50 15.10
AIG 150220C00045000 C 02/20/15 45.0 9.55 10.20
AIG 150220C00050000 C 02/20/15 50.0 5.05 5.35
AIG 150220C00052500 C 02/20/15 52.5 3.10 3.20
AIG 150220C00055000 C 02/20/15 55.0 1.67 1.72
AIG 150220C00057500 C 02/20/15 57.5 0.76 0.78
AIG 150220C00060000 C 02/20/15 60.0 0.30 0.33
AIG 150220C00062500 C 02/20/15 62.5 0.13 0.15
AIG 150220C00065000 C 02/20/15 65.0 0.06 0.08
AIG 150220C00070000 C 02/20/15 70.0 0.01 0.05
AIG 150220C00075000 C 02/20/15 75.0 0.00 0.04
AIG 150220C00080000 C 02/20/15 80.0 0.00 0.05
AIG 150220P00020000 P 02/20/15 20.0 0.00 0.03
AIG 150220P00025000 P 02/20/15 25.0 0.00 0.04
AIG 150220P00030000 P 02/20/15 30.0 0.00 0.06
AIG 150220P00035000 P 02/20/15 35.0 0.02 0.09
AIG 150220P00040000 P 02/20/15 40.0 0.07 0.16
AIG 150220P00045000 P 02/20/15 45.0 0.18 0.24
AIG 150220P00050000 P 02/20/15 50.0 0.57 0.65
AIG 150220P00052500 P 02/20/15 52.5 1.14 1.22
AIG 150220P00055000 P 02/20/15 55.0 2.17 2.24
AIG 150220P00057500 P 02/20/15 57.5 3.65 3.85
AIG 150220P00060000 P 02/20/15 60.0 5.40 5.95
AIG 150220P00062500 P 02/20/15 62.5 7.70 8.25
AIG 150220P00065000 P 02/20/15 65.0 10.00 12.05
AIG 150220P00070000 P 02/20/15 70.0 14.75 15.95
AIG 150220P00075000 P 02/20/15 75.0 19.10 21.20
AIG 150220P00080000 P 02/20/15 80.0 23.70 26.35
AIG 150515C00020000 C 05/15/15 20.0 32.50 35.45
AIG 150515C00025000 C 05/15/15 25.0 28.95 30.35
AIG 150515C00030000 C 05/15/15 30.0 24.25 25.35
AIG 150515C00035000 C 05/15/15 35.0 19.50 20.35
AIG 150515C00040000 C 05/15/15 40.0 12.65 15.30
AIG 150515C00045000 C 05/15/15 45.0 9.95 10.30
AIG 150515C00050000 C 05/15/15 50.0 5.75 5.90
AIG 150515C00052500 C 05/15/15 52.5 4.00 4.15
AIG 150515C00055000 C 05/15/15 55.0 2.67 2.76
AIG 150515C00057500 C 05/15/15 57.5 1.63 1.66
AIG 150515C00060000 C 05/15/15 60.0 0.92 0.98
AIG 150515C00062500 C 05/15/15 62.5 0.49 0.54
AIG 150515C00065000 C 05/15/15 65.0 0.22 0.30
AIG 150515C00070000 C 05/15/15 70.0 0.02 0.10
AIG 150515C00075000 C 05/15/15 75.0 0.00 0.06
AIG 150515P00020000 P 05/15/15 20.0 0.00 0.04
AIG 150515P00025000 P 05/15/15 25.0 0.01 0.07
AIG 150515P00030000 P 05/15/15 30.0 0.01 0.11
AIG 150515P00035000 P 05/15/15 35.0 0.06 0.16
AIG 150515P00040000 P 05/15/15 40.0 0.19 0.28
AIG 150515P00045000 P 05/15/15 45.0 0.48 0.53
AIG 150515P00050000 P 05/15/15 50.0 1.24 1.34
AIG 150515P00052500 P 05/15/15 52.5 1.98 2.10
AIG 150515P00055000 P 05/15/15 55.0 3.05 3.25
AIG 150515P00057500 P 05/15/15 57.5 4.50 4.75
AIG 150515P00060000 P 05/15/15 60.0 6.35 6.55
AIG 150515P00062500 P 05/15/15 62.5 8.00 8.60
AIG 150515P00065000 P 05/15/15 65.0 10.25 10.95
AIG 150515P00070000 P 05/15/15 70.0 14.85 15.95
AIG 150515P00075000 P 05/15/15 75.0 19.80 20.85
AIG 160115C00010000 C 01/15/16 10.0 43.95 45.95
AIG 160115C00013000 C 01/15/16 13.0 40.95 42.95
AIG 160115C00015000 C 01/15/16 15.0 38.95 40.95
AIG 160115C00018000 C 01/15/16 18.0 35.95 37.95
AIG 160115C00020000 C 01/15/16 20.0 33.95 35.95
AIG 160115C00023000 C 01/15/16 23.0 30.95 32.95
AIG 160115C00025000 C 01/15/16 25.0 28.95 30.95
AIG 160115C00028000 C 01/15/16 28.0 26.00 27.70
AIG 160115C00030000 C 01/15/16 30.0 23.65 26.15
AIG 160115C00033000 C 01/15/16 33.0 19.70 23.15
AIG 160115C00035000 C 01/15/16 35.0 19.45 21.05
AIG 160115C00038000 C 01/15/16 38.0 16.70 18.05
AIG 160115C00040000 C 01/15/16 40.0 15.15 16.00
AIG 160115C00043000 C 01/15/16 43.0 12.30 13.45
AIG 160115C00045000 C 01/15/16 45.0 11.05 11.50
AIG 160115C00050000 C 01/15/16 50.0 7.40 7.65
AIG 160115C00052500 C 01/15/16 52.5 5.85 6.05
AIG 160115C00055000 C 01/15/16 55.0 4.55 4.65
AIG 160115C00057500 C 01/15/16 57.5 3.50 3.65
AIG 160115C00060000 C 01/15/16 60.0 2.60 2.73
AIG 160115C00062500 C 01/15/16 62.5 1.88 2.00
AIG 160115C00065000 C 01/15/16 65.0 1.35 1.48
AIG 160115C00070000 C 01/15/16 70.0 0.65 0.78
AIG 160115C00075000 C 01/15/16 75.0 0.34 0.42
AIG 160115C00080000 C 01/15/16 80.0 0.11 0.24
AIG 160115C00085000 C 01/15/16 85.0 0.03 0.15
AIG 160115C00090000 C 01/15/16 90.0 0.00 0.11
AIG 160115C00095000 C 01/15/16 95.0 0.00 0.09
AIG 160115P00010000 P 01/15/16 10.0 0.00 0.05
AIG 160115P00013000 P 01/15/16 13.0 0.00 0.08
AIG 160115P00015000 P 01/15/16 15.0 0.00 0.08
AIG 160115P00018000 P 01/15/16 18.0 0.00 0.11
AIG 160115P00020000 P 01/15/16 20.0 0.00 0.13
AIG 160115P00023000 P 01/15/16 23.0 0.02 0.16
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 0.20 0.28
AIG 160115P00033000 P 01/15/16 33.0 0.22 0.38
AIG 160115P00035000 P 01/15/16 35.0 0.40 0.47
AIG 160115P00038000 P 01/15/16 38.0 0.53 0.67
AIG 160115P00040000 P 01/15/16 40.0 0.78 0.87
AIG 160115P00043000 P 01/15/16 43.0 1.15 1.28
AIG 160115P00045000 P 01/15/16 45.0 1.60 1.63
AIG 160115P00050000 P 01/15/16 50.0 2.89 3.00
AIG 160115P00052500 P 01/15/16 52.5 3.75 3.95
AIG 160115P00055000 P 01/15/16 55.0 4.95 5.15
AIG 160115P00057500 P 01/15/16 57.5 5.80 6.55
AIG 160115P00060000 P 01/15/16 60.0 7.30 8.15
AIG 160115P00062500 P 01/15/16 62.5 9.70 9.95
AIG 160115P00065000 P 01/15/16 65.0 11.70 11.90
AIG 160115P00070000 P 01/15/16 70.0 15.25 16.65
AIG 160115P00075000 P 01/15/16 75.0 20.10 21.05
AIG 160115P00080000 P 01/15/16 80.0 24.35 26.35
AIG 160115P00085000 P 01/15/16 85.0 29.25 31.25
AIG 160115P00090000 P 01/15/16 90.0 34.20 36.20
AIG 160115P00095000 P 01/15/16 95.0 39.20 41.20
AIG 170120C00015000 C 01/20/17 15.0 37.50 42.35
AIG 170120C00018000 C 01/20/17 18.0 35.95 37.95
AIG 170120C00020000 C 01/20/17 20.0 33.95 35.95
AIG 170120C00023000 C 01/20/17 23.0 30.75 33.00
AIG 170120C00025000 C 01/20/17 25.0 28.00 31.05
AIG 170120C00028000 C 01/20/17 28.0 25.25 29.25
AIG 170120C00030000 C 01/20/17 30.0 23.00 26.95
AIG 170120C00033000 C 01/20/17 33.0 21.65 23.55
AIG 170120C00035000 C 01/20/17 35.0 20.05 21.85
AIG 170120C00038000 C 01/20/17 38.0 17.60 19.20
AIG 170120C00040000 C 01/20/17 40.0 16.05 17.60
AIG 170120C00043000 C 01/20/17 43.0 13.80 15.30
AIG 170120C00045000 C 01/20/17 45.0 12.25 13.85
AIG 170120C00047000 C 01/20/17 47.0 10.90 12.40
AIG 170120C00050000 C 01/20/17 50.0 9.20 10.20
AIG 170120C00052500 C 01/20/17 52.5 7.95 8.95
AIG 170120C00055000 C 01/20/17 55.0 6.65 7.65
AIG 170120C00057500 C 01/20/17 57.5 5.70 6.55
AIG 170120C00060000 C 01/20/17 60.0 4.70 5.45
AIG 170120C00065000 C 01/20/17 65.0 3.10 3.90
AIG 170120C00070000 C 01/20/17 70.0 2.01 2.77
AIG 170120C00075000 C 01/20/17 75.0 1.33 1.83
AIG 170120C00080000 C 01/20/17 80.0 0.86 1.36
AIG 170120C00085000 C 01/20/17 85.0 0.51 1.01
AIG 170120C00090000 C 01/20/17 90.0 0.25 0.75
AIG 170120C00095000 C 01/20/17 95.0 0.14 0.63
AIG 170120C00100000 C 01/20/17 100.0 0.06 0.53
AIG 170120P00015000 P 01/20/17 15.0 0.00 0.21
AIG 170120P00018000 P 01/20/17 18.0 0.00 0.36
AIG 170120P00020000 P 01/20/17 20.0 0.00 0.43
AIG 170120P00023000 P 01/20/17 23.0 0.08 0.54
AIG 170120P00025000 P 01/20/17 25.0 0.14 0.64
AIG 170120P00028000 P 01/20/17 28.0 0.25 0.75
AIG 170120P00030000 P 01/20/17 30.0 0.39 0.89
AIG 170120P00033000 P 01/20/17 33.0 0.66 1.15
AIG 170120P00035000 P 01/20/17 35.0 0.88 1.38
AIG 170120P00038000 P 01/20/17 38.0 1.30 1.79
AIG 170120P00040000 P 01/20/17 40.0 1.66 1.90
AIG 170120P00043000 P 01/20/17 43.0 2.18 2.55
AIG 170120P00045000 P 01/20/17 45.0 2.70 3.10
AIG 170120P00047000 P 01/20/17 47.0 3.60 4.10
AIG 170120P00050000 P 01/20/17 50.0 4.50 4.80
AIG 170120P00052500 P 01/20/17 52.5 5.25 6.30
AIG 170120P00055000 P 01/20/17 55.0 6.45 7.50
AIG 170120P00057500 P 01/20/17 57.5 7.85 8.85
AIG 170120P00060000 P 01/20/17 60.0 9.35 10.35
AIG 170120P00065000 P 01/20/17 65.0 12.50 14.10
AIG 170120P00070000 P 01/20/17 70.0 16.35 17.95
AIG 170120P00075000 P 01/20/17 75.0 20.70 22.30
AIG 170120P00080000 P 01/20/17 80.0 25.30 26.75
AIG 170120P00085000 P 01/20/17 85.0 30.15 31.30
AIG 170120P00090000 P 01/20/17 90.0 34.70 36.85
AIG 170120P00095000 P 01/20/17 95.0 38.25 42.25
AIG 170120P00100000 P 01/20/17 100.0 44.25 46.25

OPRA data is delayed 15 minutes.


The underlying connection was closed: Could not establish trust relationship with remote server.