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 (2014-05-16)Premium Content

Aol Inc (AOL)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AOL 140725C00028000 C 07/25/14 28.0 10.80 11.60
AOL 140725C00029000 C 07/25/14 29.0 9.90 10.50
AOL 140725C00030000 C 07/25/14 30.0 8.80 9.80
AOL 140725C00031000 C 07/25/14 31.0 7.80 8.80
AOL 140725C00032000 C 07/25/14 32.0 6.90 7.80
AOL 140725C00032500 C 07/25/14 32.5 6.40 7.30
AOL 140725C00033000 C 07/25/14 33.0 5.90 6.80
AOL 140725C00033500 C 07/25/14 33.5 5.40 6.30
AOL 140725C00034000 C 07/25/14 34.0 4.90 5.90
AOL 140725C00034500 C 07/25/14 34.5 4.40 5.30
AOL 140725C00035000 C 07/25/14 35.0 3.90 4.60
AOL 140725C00035500 C 07/25/14 35.5 3.40 4.00
AOL 140725C00036000 C 07/25/14 36.0 3.00 3.50
AOL 140725C00036500 C 07/25/14 36.5 2.50 3.00
AOL 140725C00037000 C 07/25/14 37.0 2.00 2.50
AOL 140725C00037500 C 07/25/14 37.5 1.60 2.00
AOL 140725C00038000 C 07/25/14 38.0 1.15 1.55
AOL 140725C00038500 C 07/25/14 38.5 0.70 1.05
AOL 140725C00039000 C 07/25/14 39.0 0.45 0.65
AOL 140725C00039500 C 07/25/14 39.5 0.15 0.30
AOL 140725C00040000 C 07/25/14 40.0 0.05 0.25
AOL 140725C00040500 C 07/25/14 40.5 0.00 0.20
AOL 140725C00041000 C 07/25/14 41.0 0.00 0.15
AOL 140725C00041500 C 07/25/14 41.5 0.00 0.15
AOL 140725C00042000 C 07/25/14 42.0 0.00 0.15
AOL 140725C00042500 C 07/25/14 42.5 0.00 0.15
AOL 140725C00043000 C 07/25/14 43.0 0.00 0.15
AOL 140725C00043500 C 07/25/14 43.5 0.00 0.20
AOL 140725C00044000 C 07/25/14 44.0 0.00 0.20
AOL 140725C00044500 C 07/25/14 44.5 0.00 0.15
AOL 140725C00045000 C 07/25/14 45.0 0.00 0.15
AOL 140725C00045500 C 07/25/14 45.5 0.00 0.15
AOL 140725C00046000 C 07/25/14 46.0 0.00 0.15
AOL 140725C00046500 C 07/25/14 46.5 0.00 0.15
AOL 140725C00047000 C 07/25/14 47.0 0.00 0.15
AOL 140725C00047500 C 07/25/14 47.5 0.00 0.15
AOL 140725C00048000 C 07/25/14 48.0 0.00 0.15
AOL 140725C00048500 C 07/25/14 48.5 0.00 0.15
AOL 140725C00049000 C 07/25/14 49.0 0.00 0.15
AOL 140725C00050000 C 07/25/14 50.0 0.00 0.15
AOL 140725P00028000 P 07/25/14 28.0 0.00 0.15
AOL 140725P00029000 P 07/25/14 29.0 0.00 0.15
AOL 140725P00030000 P 07/25/14 30.0 0.00 0.15
AOL 140725P00031000 P 07/25/14 31.0 0.00 0.15
AOL 140725P00032000 P 07/25/14 32.0 0.00 0.15
AOL 140725P00032500 P 07/25/14 32.5 0.00 0.15
AOL 140725P00033000 P 07/25/14 33.0 0.00 0.20
AOL 140725P00033500 P 07/25/14 33.5 0.00 0.15
AOL 140725P00034000 P 07/25/14 34.0 0.00 0.15
AOL 140725P00034500 P 07/25/14 34.5 0.00 0.10
AOL 140725P00035000 P 07/25/14 35.0 0.00 0.10
AOL 140725P00035500 P 07/25/14 35.5 0.00 0.10
AOL 140725P00036000 P 07/25/14 36.0 0.00 0.10
AOL 140725P00036500 P 07/25/14 36.5 0.00 0.10
AOL 140725P00037000 P 07/25/14 37.0 0.00 0.10
AOL 140725P00037500 P 07/25/14 37.5 0.00 0.25
AOL 140725P00038000 P 07/25/14 38.0 0.00 0.15
AOL 140725P00038500 P 07/25/14 38.5 0.00 0.20
AOL 140725P00039000 P 07/25/14 39.0 0.10 0.40
AOL 140725P00039500 P 07/25/14 39.5 0.30 0.65
AOL 140725P00040000 P 07/25/14 40.0 0.65 1.10
AOL 140725P00040500 P 07/25/14 40.5 1.05 1.55
AOL 140725P00041000 P 07/25/14 41.0 1.55 2.05
AOL 140725P00041500 P 07/25/14 41.5 2.05 2.55
AOL 140725P00042000 P 07/25/14 42.0 2.50 3.10
AOL 140725P00042500 P 07/25/14 42.5 3.00 3.60
AOL 140725P00043000 P 07/25/14 43.0 3.20 4.10
AOL 140725P00043500 P 07/25/14 43.5 3.60 4.60
AOL 140725P00044000 P 07/25/14 44.0 4.40 5.10
AOL 140725P00044500 P 07/25/14 44.5 4.90 5.40
AOL 140725P00045000 P 07/25/14 45.0 5.40 6.30
AOL 140725P00045500 P 07/25/14 45.5 5.90 6.70
AOL 140725P00046000 P 07/25/14 46.0 6.40 7.20
AOL 140725P00046500 P 07/25/14 46.5 6.80 7.80
AOL 140725P00047000 P 07/25/14 47.0 7.30 8.40
AOL 140725P00047500 P 07/25/14 47.5 7.90 9.80
AOL 140725P00048000 P 07/25/14 48.0 8.30 9.40
AOL 140725P00048500 P 07/25/14 48.5 8.90 9.80
AOL 140725P00049000 P 07/25/14 49.0 9.20 10.10
AOL 140725P00050000 P 07/25/14 50.0 10.40 11.80
AOL 140801C00028000 C 08/01/14 28.0 9.00 13.70
AOL 140801C00029000 C 08/01/14 29.0 8.00 12.70
AOL 140801C00030000 C 08/01/14 30.0 7.00 11.70
AOL 140801C00031000 C 08/01/14 31.0 6.00 10.70
AOL 140801C00031500 C 08/01/14 31.5 7.70 8.10
AOL 140801C00032000 C 08/01/14 32.0 7.20 7.60
AOL 140801C00032500 C 08/01/14 32.5 4.60 7.10
AOL 140801C00033000 C 08/01/14 33.0 6.20 6.60
AOL 140801C00033500 C 08/01/14 33.5 5.70 6.10
AOL 140801C00034000 C 08/01/14 34.0 5.20 5.60
AOL 140801C00034500 C 08/01/14 34.5 4.70 5.10
AOL 140801C00035000 C 08/01/14 35.0 4.20 4.60
AOL 140801C00035500 C 08/01/14 35.5 3.50 4.10
AOL 140801C00036000 C 08/01/14 36.0 3.00 3.60
AOL 140801C00036500 C 08/01/14 36.5 2.55 3.10
AOL 140801C00037000 C 08/01/14 37.0 1.75 3.20
AOL 140801C00037500 C 08/01/14 37.5 1.20 2.35
AOL 140801C00038000 C 08/01/14 38.0 1.50 1.80
AOL 140801C00038500 C 08/01/14 38.5 1.00 1.50
AOL 140801C00039000 C 08/01/14 39.0 0.75 1.15
AOL 140801C00039500 C 08/01/14 39.5 0.50 0.95
AOL 140801C00040000 C 08/01/14 40.0 0.30 0.85
AOL 140801C00040500 C 08/01/14 40.5 0.10 0.50
AOL 140801C00041000 C 08/01/14 41.0 0.10 0.40
AOL 140801C00041500 C 08/01/14 41.5 0.05 0.35
AOL 140801C00042000 C 08/01/14 42.0 0.00 0.25
AOL 140801C00042500 C 08/01/14 42.5 0.00 0.25
AOL 140801C00043000 C 08/01/14 43.0 0.00 0.25
AOL 140801C00043500 C 08/01/14 43.5 0.00 0.25
AOL 140801C00044000 C 08/01/14 44.0 0.00 0.25
AOL 140801C00044500 C 08/01/14 44.5 0.00 0.25
AOL 140801C00045000 C 08/01/14 45.0 0.00 0.25
AOL 140801C00045500 C 08/01/14 45.5 0.00 0.25
AOL 140801C00046000 C 08/01/14 46.0 0.00 0.25
AOL 140801C00046500 C 08/01/14 46.5 0.00 0.25
AOL 140801C00047000 C 08/01/14 47.0 0.00 0.25
AOL 140801C00047500 C 08/01/14 47.5 0.00 0.25
AOL 140801C00049000 C 08/01/14 49.0 0.00 4.80
AOL 140801C00050000 C 08/01/14 50.0 0.00 1.15
AOL 140801P00028000 P 08/01/14 28.0 0.00 4.80
AOL 140801P00029000 P 08/01/14 29.0 0.00 4.80
AOL 140801P00030000 P 08/01/14 30.0 0.00 4.80
AOL 140801P00031000 P 08/01/14 31.0 0.00 4.80
AOL 140801P00031500 P 08/01/14 31.5 0.00 0.50
AOL 140801P00032000 P 08/01/14 32.0 0.00 0.25
AOL 140801P00032500 P 08/01/14 32.5 0.00 0.50
AOL 140801P00033000 P 08/01/14 33.0 0.00 0.25
AOL 140801P00033500 P 08/01/14 33.5 0.00 0.25
AOL 140801P00034000 P 08/01/14 34.0 0.00 0.25
AOL 140801P00034500 P 08/01/14 34.5 0.00 0.25
AOL 140801P00035000 P 08/01/14 35.0 0.00 0.25
AOL 140801P00035500 P 08/01/14 35.5 0.00 0.25
AOL 140801P00036000 P 08/01/14 36.0 0.00 0.25
AOL 140801P00036500 P 08/01/14 36.5 0.00 0.25
AOL 140801P00037000 P 08/01/14 37.0 0.05 0.30
AOL 140801P00037500 P 08/01/14 37.5 0.10 0.35
AOL 140801P00038000 P 08/01/14 38.0 0.15 0.50
AOL 140801P00038500 P 08/01/14 38.5 0.30 0.90
AOL 140801P00039000 P 08/01/14 39.0 0.45 1.20
AOL 140801P00039500 P 08/01/14 39.5 0.70 1.50
AOL 140801P00040000 P 08/01/14 40.0 0.95 1.85
AOL 140801P00040500 P 08/01/14 40.5 1.30 2.15
AOL 140801P00041000 P 08/01/14 41.0 1.75 2.45
AOL 140801P00041500 P 08/01/14 41.5 2.10 2.70
AOL 140801P00042000 P 08/01/14 42.0 2.55 3.10
AOL 140801P00042500 P 08/01/14 42.5 3.00 3.30
AOL 140801P00043000 P 08/01/14 43.0 3.50 3.80
AOL 140801P00043500 P 08/01/14 43.5 4.00 4.30
AOL 140801P00044000 P 08/01/14 44.0 4.40 4.80
AOL 140801P00044500 P 08/01/14 44.5 4.90 5.30
AOL 140801P00045000 P 08/01/14 45.0 5.40 6.70
AOL 140801P00045500 P 08/01/14 45.5 5.90 6.30
AOL 140801P00046000 P 08/01/14 46.0 6.40 6.80
AOL 140801P00046500 P 08/01/14 46.5 6.90 7.30
AOL 140801P00047000 P 08/01/14 47.0 7.40 8.00
AOL 140801P00047500 P 08/01/14 47.5 7.90 8.30
AOL 140801P00048000 P 08/01/14 48.0 6.30 11.00
AOL 140801P00049000 P 08/01/14 49.0 7.30 12.00
AOL 140801P00050000 P 08/01/14 50.0 8.50 13.00
AOL 140816C00025000 C 08/16/14 25.0 13.80 14.60
AOL 140816C00026000 C 08/16/14 26.0 12.80 13.70
AOL 140816C00027000 C 08/16/14 27.0 11.80 12.70
AOL 140816C00028000 C 08/16/14 28.0 10.80 11.70
AOL 140816C00029000 C 08/16/14 29.0 10.00 10.70
AOL 140816C00030000 C 08/16/14 30.0 9.00 9.60
AOL 140816C00031000 C 08/16/14 31.0 8.00 8.80
AOL 140816C00032000 C 08/16/14 32.0 7.00 7.80
AOL 140816C00033000 C 08/16/14 33.0 6.10 6.80
AOL 140816C00034000 C 08/16/14 34.0 5.20 5.90
AOL 140816C00034500 C 08/16/14 34.5 5.00 5.40
AOL 140816C00035000 C 08/16/14 35.0 4.50 5.00
AOL 140816C00035500 C 08/16/14 35.5 4.10 4.60
AOL 140816C00036000 C 08/16/14 36.0 3.80 4.20
AOL 140816C00036500 C 08/16/14 36.5 3.40 3.80
AOL 140816C00037000 C 08/16/14 37.0 3.10 3.40
AOL 140816C00037500 C 08/16/14 37.5 2.85 3.10
AOL 140816C00038000 C 08/16/14 38.0 2.55 2.70
AOL 140816C00038500 C 08/16/14 38.5 2.25 2.45
AOL 140816C00039000 C 08/16/14 39.0 2.00 2.15
AOL 140816C00039500 C 08/16/14 39.5 1.75 1.90
AOL 140816C00040000 C 08/16/14 40.0 1.55 1.65
AOL 140816C00040500 C 08/16/14 40.5 1.30 1.45
AOL 140816C00041000 C 08/16/14 41.0 1.15 1.25
AOL 140816C00041500 C 08/16/14 41.5 1.00 1.10
AOL 140816C00042000 C 08/16/14 42.0 0.85 0.95
AOL 140816C00042500 C 08/16/14 42.5 0.70 0.80
AOL 140816C00043000 C 08/16/14 43.0 0.60 0.70
AOL 140816C00043500 C 08/16/14 43.5 0.50 0.60
AOL 140816C00044000 C 08/16/14 44.0 0.35 0.50
AOL 140816C00045000 C 08/16/14 45.0 0.25 0.45
AOL 140816C00046000 C 08/16/14 46.0 0.15 0.35
AOL 140816C00047000 C 08/16/14 47.0 0.10 0.30
AOL 140816C00048000 C 08/16/14 48.0 0.05 0.30
AOL 140816C00049000 C 08/16/14 49.0 0.05 0.25
AOL 140816C00050000 C 08/16/14 50.0 0.00 0.20
AOL 140816C00055000 C 08/16/14 55.0 0.00 0.05
AOL 140816P00025000 P 08/16/14 25.0 0.00 0.05
AOL 140816P00026000 P 08/16/14 26.0 0.00 0.05
AOL 140816P00027000 P 08/16/14 27.0 0.00 0.05
AOL 140816P00028000 P 08/16/14 28.0 0.00 0.10
AOL 140816P00029000 P 08/16/14 29.0 0.00 0.10
AOL 140816P00030000 P 08/16/14 30.0 0.00 0.05
AOL 140816P00031000 P 08/16/14 31.0 0.00 0.15
AOL 140816P00032000 P 08/16/14 32.0 0.05 0.20
AOL 140816P00033000 P 08/16/14 33.0 0.10 0.25
AOL 140816P00034000 P 08/16/14 34.0 0.20 0.35
AOL 140816P00034500 P 08/16/14 34.5 0.25 0.40
AOL 140816P00035000 P 08/16/14 35.0 0.40 0.50
AOL 140816P00035500 P 08/16/14 35.5 0.50 0.60
AOL 140816P00036000 P 08/16/14 36.0 0.60 0.70
AOL 140816P00036500 P 08/16/14 36.5 0.70 0.85
AOL 140816P00037000 P 08/16/14 37.0 0.85 1.00
AOL 140816P00037500 P 08/16/14 37.5 1.05 1.15
AOL 140816P00038000 P 08/16/14 38.0 1.20 1.35
AOL 140816P00038500 P 08/16/14 38.5 1.40 1.55
AOL 140816P00039000 P 08/16/14 39.0 1.65 1.80
AOL 140816P00039500 P 08/16/14 39.5 1.90 2.05
AOL 140816P00040000 P 08/16/14 40.0 2.15 2.35
AOL 140816P00040500 P 08/16/14 40.5 2.45 2.65
AOL 140816P00041000 P 08/16/14 41.0 2.75 3.00
AOL 140816P00041500 P 08/16/14 41.5 3.10 3.30
AOL 140816P00042000 P 08/16/14 42.0 3.40 3.70
AOL 140816P00042500 P 08/16/14 42.5 3.80 4.10
AOL 140816P00043000 P 08/16/14 43.0 4.10 4.50
AOL 140816P00043500 P 08/16/14 43.5 4.50 4.90
AOL 140816P00044000 P 08/16/14 44.0 4.90 5.40
AOL 140816P00045000 P 08/16/14 45.0 5.80 6.20
AOL 140816P00046000 P 08/16/14 46.0 6.70 7.30
AOL 140816P00047000 P 08/16/14 47.0 7.60 8.30
AOL 140816P00048000 P 08/16/14 48.0 8.30 9.20
AOL 140816P00049000 P 08/16/14 49.0 9.60 10.10
AOL 140816P00050000 P 08/16/14 50.0 10.40 11.30
AOL 140816P00055000 P 08/16/14 55.0 15.40 16.30
AOL 140920C00028000 C 09/20/14 28.0 11.10 11.60
AOL 140920C00029000 C 09/20/14 29.0 10.10 10.70
AOL 140920C00030000 C 09/20/14 30.0 8.80 9.80
AOL 140920C00031000 C 09/20/14 31.0 8.20 8.80
AOL 140920C00032000 C 09/20/14 32.0 7.20 7.90
AOL 140920C00033000 C 09/20/14 33.0 6.50 7.00
AOL 140920C00034000 C 09/20/14 34.0 5.70 6.10
AOL 140920C00035000 C 09/20/14 35.0 4.90 5.30
AOL 140920C00036000 C 09/20/14 36.0 4.20 4.60
AOL 140920C00037000 C 09/20/14 37.0 3.50 3.90
AOL 140920C00038000 C 09/20/14 38.0 2.90 3.20
AOL 140920C00039000 C 09/20/14 39.0 2.40 2.65
AOL 140920C00040000 C 09/20/14 40.0 1.95 2.20
AOL 140920C00041000 C 09/20/14 41.0 1.55 1.75
AOL 140920C00042000 C 09/20/14 42.0 1.25 1.45
AOL 140920C00043000 C 09/20/14 43.0 0.95 1.20
AOL 140920C00044000 C 09/20/14 44.0 0.75 1.00
AOL 140920C00045000 C 09/20/14 45.0 0.55 0.70
AOL 140920C00046000 C 09/20/14 46.0 0.40 0.65
AOL 140920C00047000 C 09/20/14 47.0 0.30 0.50
AOL 140920C00048000 C 09/20/14 48.0 0.25 0.45
AOL 140920C00049000 C 09/20/14 49.0 0.15 0.40
AOL 140920C00050000 C 09/20/14 50.0 0.10 0.35
AOL 140920P00028000 P 09/20/14 28.0 0.00 0.15
AOL 140920P00029000 P 09/20/14 29.0 0.00 0.20
AOL 140920P00030000 P 09/20/14 30.0 0.05 0.25
AOL 140920P00031000 P 09/20/14 31.0 0.10 0.30
AOL 140920P00032000 P 09/20/14 32.0 0.20 0.40
AOL 140920P00033000 P 09/20/14 33.0 0.30 0.55
AOL 140920P00034000 P 09/20/14 34.0 0.45 0.70
AOL 140920P00035000 P 09/20/14 35.0 0.70 0.90
AOL 140920P00036000 P 09/20/14 36.0 0.95 1.15
AOL 140920P00037000 P 09/20/14 37.0 1.30 1.50
AOL 140920P00038000 P 09/20/14 38.0 1.65 1.90
AOL 140920P00039000 P 09/20/14 39.0 2.10 2.35
AOL 140920P00040000 P 09/20/14 40.0 2.65 2.90
AOL 140920P00041000 P 09/20/14 41.0 3.20 3.50
AOL 140920P00042000 P 09/20/14 42.0 3.80 4.20
AOL 140920P00043000 P 09/20/14 43.0 4.60 5.00
AOL 140920P00044000 P 09/20/14 44.0 5.30 5.80
AOL 140920P00045000 P 09/20/14 45.0 6.10 6.60
AOL 140920P00046000 P 09/20/14 46.0 7.00 7.50
AOL 140920P00047000 P 09/20/14 47.0 7.90 8.30
AOL 140920P00048000 P 09/20/14 48.0 8.80 9.20
AOL 140920P00049000 P 09/20/14 49.0 9.70 10.30
AOL 140920P00050000 P 09/20/14 50.0 10.60 11.50
AOL 141018C00019000 C 10/18/14 19.0 19.70 21.00
AOL 141018C00020000 C 10/18/14 20.0 18.80 19.90
AOL 141018C00021000 C 10/18/14 21.0 17.80 18.70
AOL 141018C00023000 C 10/18/14 23.0 15.80 17.00
AOL 141018C00024000 C 10/18/14 24.0 14.80 15.70
AOL 141018C00025000 C 10/18/14 25.0 13.80 15.00
AOL 141018C00026000 C 10/18/14 26.0 12.90 13.80
AOL 141018C00027000 C 10/18/14 27.0 11.90 12.90
AOL 141018C00028000 C 10/18/14 28.0 10.90 11.80
AOL 141018C00029000 C 10/18/14 29.0 10.10 10.90
AOL 141018C00030000 C 10/18/14 30.0 9.20 9.90
AOL 141018C00031000 C 10/18/14 31.0 8.30 9.00
AOL 141018C00032000 C 10/18/14 32.0 7.60 8.00
AOL 141018C00033000 C 10/18/14 33.0 6.70 7.20
AOL 141018C00034000 C 10/18/14 34.0 6.00 6.40
AOL 141018C00035000 C 10/18/14 35.0 5.20 5.60
AOL 141018C00036000 C 10/18/14 36.0 4.50 4.90
AOL 141018C00037000 C 10/18/14 37.0 3.90 4.20
AOL 141018C00038000 C 10/18/14 38.0 3.30 3.60
AOL 141018C00039000 C 10/18/14 39.0 2.80 3.10
AOL 141018C00040000 C 10/18/14 40.0 2.30 2.55
AOL 141018C00041000 C 10/18/14 41.0 1.90 2.15
AOL 141018C00042000 C 10/18/14 42.0 1.55 1.75
AOL 141018C00043000 C 10/18/14 43.0 1.25 1.45
AOL 141018C00044000 C 10/18/14 44.0 1.00 1.20
AOL 141018C00045000 C 10/18/14 45.0 0.80 1.00
AOL 141018C00046000 C 10/18/14 46.0 0.65 0.80
AOL 141018C00047000 C 10/18/14 47.0 0.50 0.70
AOL 141018C00048000 C 10/18/14 48.0 0.40 0.60
AOL 141018C00049000 C 10/18/14 49.0 0.30 0.50
AOL 141018C00050000 C 10/18/14 50.0 0.20 0.45
AOL 141018C00052500 C 10/18/14 52.5 0.10 0.35
AOL 141018C00055000 C 10/18/14 55.0 0.05 0.25
AOL 141018C00060000 C 10/18/14 60.0 0.00 0.15
AOL 141018C00065000 C 10/18/14 65.0 0.00 0.10
AOL 141018P00019000 P 10/18/14 19.0 0.00 0.05
AOL 141018P00020000 P 10/18/14 20.0 0.00 0.05
AOL 141018P00021000 P 10/18/14 21.0 0.00 0.05
AOL 141018P00023000 P 10/18/14 23.0 0.00 0.10
AOL 141018P00024000 P 10/18/14 24.0 0.00 0.10
AOL 141018P00025000 P 10/18/14 25.0 0.00 0.10
AOL 141018P00026000 P 10/18/14 26.0 0.05 0.15
AOL 141018P00027000 P 10/18/14 27.0 0.05 0.20
AOL 141018P00028000 P 10/18/14 28.0 0.05 0.25
AOL 141018P00029000 P 10/18/14 29.0 0.15 0.30
AOL 141018P00030000 P 10/18/14 30.0 0.15 0.35
AOL 141018P00031000 P 10/18/14 31.0 0.25 0.45
AOL 141018P00032000 P 10/18/14 32.0 0.35 0.60
AOL 141018P00033000 P 10/18/14 33.0 0.50 0.75
AOL 141018P00034000 P 10/18/14 34.0 0.70 0.95
AOL 141018P00035000 P 10/18/14 35.0 0.95 1.10
AOL 141018P00036000 P 10/18/14 36.0 1.30 1.40
AOL 141018P00037000 P 10/18/14 37.0 1.60 1.75
AOL 141018P00038000 P 10/18/14 38.0 2.00 2.15
AOL 141018P00039000 P 10/18/14 39.0 2.50 2.65
AOL 141018P00040000 P 10/18/14 40.0 3.00 3.20
AOL 141018P00041000 P 10/18/14 41.0 3.50 3.80
AOL 141018P00042000 P 10/18/14 42.0 4.20 4.40
AOL 141018P00043000 P 10/18/14 43.0 4.90 5.10
AOL 141018P00044000 P 10/18/14 44.0 5.60 6.00
AOL 141018P00045000 P 10/18/14 45.0 6.40 6.90
AOL 141018P00046000 P 10/18/14 46.0 7.20 7.70
AOL 141018P00047000 P 10/18/14 47.0 8.00 8.50
AOL 141018P00048000 P 10/18/14 48.0 8.90 9.40
AOL 141018P00049000 P 10/18/14 49.0 9.80 10.30
AOL 141018P00050000 P 10/18/14 50.0 10.70 11.60
AOL 141018P00052500 P 10/18/14 52.5 13.00 13.90
AOL 141018P00055000 P 10/18/14 55.0 15.10 16.40
AOL 141018P00060000 P 10/18/14 60.0 20.40 21.40
AOL 141018P00065000 P 10/18/14 65.0 25.40 26.30
AOL 150117C00018000 C 01/17/15 18.0 20.70 22.80
AOL 150117C00019000 C 01/17/15 19.0 19.80 20.70
AOL 150117C00020000 C 01/17/15 20.0 18.80 19.70
AOL 150117C00021000 C 01/17/15 21.0 17.80 19.20
AOL 150117C00023000 C 01/17/15 23.0 15.90 16.80
AOL 150117C00024000 C 01/17/15 24.0 14.90 16.30
AOL 150117C00025000 C 01/17/15 25.0 14.00 15.30
AOL 150117C00026000 C 01/17/15 26.0 13.30 13.90
AOL 150117C00027000 C 01/17/15 27.0 12.20 13.30
AOL 150117C00028000 C 01/17/15 28.0 11.30 12.40
AOL 150117C00029000 C 01/17/15 29.0 10.70 11.20
AOL 150117C00030000 C 01/17/15 30.0 9.80 10.30
AOL 150117C00031000 C 01/17/15 31.0 9.00 9.50
AOL 150117C00032000 C 01/17/15 32.0 8.20 8.70
AOL 150117C00033000 C 01/17/15 33.0 7.50 7.90
AOL 150117C00034000 C 01/17/15 34.0 6.80 7.20
AOL 150117C00035000 C 01/17/15 35.0 6.10 6.50
AOL 150117C00036000 C 01/17/15 36.0 5.50 5.90
AOL 150117C00037000 C 01/17/15 37.0 4.90 5.30
AOL 150117C00038000 C 01/17/15 38.0 4.40 4.70
AOL 150117C00039000 C 01/17/15 39.0 3.90 4.20
AOL 150117C00040000 C 01/17/15 40.0 3.40 3.70
AOL 150117C00041000 C 01/17/15 41.0 3.00 3.30
AOL 150117C00042000 C 01/17/15 42.0 2.60 2.90
AOL 150117C00043000 C 01/17/15 43.0 2.25 2.60
AOL 150117C00044000 C 01/17/15 44.0 2.00 2.20
AOL 150117C00045000 C 01/17/15 45.0 1.70 1.95
AOL 150117C00046000 C 01/17/15 46.0 1.45 1.70
AOL 150117C00047000 C 01/17/15 47.0 1.25 1.50
AOL 150117C00048000 C 01/17/15 48.0 1.05 1.30
AOL 150117C00049000 C 01/17/15 49.0 0.90 1.15
AOL 150117C00050000 C 01/17/15 50.0 0.80 0.95
AOL 150117C00052500 C 01/17/15 52.5 0.50 0.75
AOL 150117C00055000 C 01/17/15 55.0 0.30 0.55
AOL 150117C00057500 C 01/17/15 57.5 0.20 0.40
AOL 150117C00060000 C 01/17/15 60.0 0.10 0.30
AOL 150117C00062500 C 01/17/15 62.5 0.05 0.25
AOL 150117C00065000 C 01/17/15 65.0 0.05 0.15
AOL 150117C00070000 C 01/17/15 70.0 0.00 0.10
AOL 150117P00018000 P 01/17/15 18.0 0.00 0.05
AOL 150117P00019000 P 01/17/15 19.0 0.00 0.10
AOL 150117P00020000 P 01/17/15 20.0 0.00 0.10
AOL 150117P00021000 P 01/17/15 21.0 0.00 0.10
AOL 150117P00023000 P 01/17/15 23.0 0.05 0.20
AOL 150117P00024000 P 01/17/15 24.0 0.05 0.25
AOL 150117P00025000 P 01/17/15 25.0 0.10 0.30
AOL 150117P00026000 P 01/17/15 26.0 0.15 0.40
AOL 150117P00027000 P 01/17/15 27.0 0.25 0.45
AOL 150117P00028000 P 01/17/15 28.0 0.35 0.55
AOL 150117P00029000 P 01/17/15 29.0 0.50 0.70
AOL 150117P00030000 P 01/17/15 30.0 0.60 0.85
AOL 150117P00031000 P 01/17/15 31.0 0.80 1.00
AOL 150117P00032000 P 01/17/15 32.0 1.00 1.25
AOL 150117P00033000 P 01/17/15 33.0 1.25 1.45
AOL 150117P00034000 P 01/17/15 34.0 1.55 1.75
AOL 150117P00035000 P 01/17/15 35.0 1.85 2.15
AOL 150117P00036000 P 01/17/15 36.0 2.25 2.55
AOL 150117P00037000 P 01/17/15 37.0 2.60 2.95
AOL 150117P00038000 P 01/17/15 38.0 3.00 3.40
AOL 150117P00039000 P 01/17/15 39.0 3.50 3.80
AOL 150117P00040000 P 01/17/15 40.0 4.00 4.30
AOL 150117P00041000 P 01/17/15 41.0 4.60 4.90
AOL 150117P00042000 P 01/17/15 42.0 5.20 5.50
AOL 150117P00043000 P 01/17/15 43.0 5.90 6.20
AOL 150117P00044000 P 01/17/15 44.0 6.60 6.90
AOL 150117P00045000 P 01/17/15 45.0 7.30 7.70
AOL 150117P00046000 P 01/17/15 46.0 8.00 8.50
AOL 150117P00047000 P 01/17/15 47.0 8.80 9.30
AOL 150117P00048000 P 01/17/15 48.0 9.60 10.10
AOL 150117P00049000 P 01/17/15 49.0 10.50 10.90
AOL 150117P00050000 P 01/17/15 50.0 11.30 11.80
AOL 150117P00052500 P 01/17/15 52.5 13.50 14.00
AOL 150117P00055000 P 01/17/15 55.0 15.80 16.60
AOL 150117P00057500 P 01/17/15 57.5 18.00 19.00
AOL 150117P00060000 P 01/17/15 60.0 20.40 21.50
AOL 150117P00062500 P 01/17/15 62.5 23.00 23.90
AOL 150117P00065000 P 01/17/15 65.0 25.40 26.40
AOL 150117P00070000 P 01/17/15 70.0 30.30 31.70
AOL 160115C00018000 C 01/15/16 18.0 21.40 22.10
AOL 160115C00020000 C 01/15/16 20.0 19.60 20.40
AOL 160115C00023000 C 01/15/16 23.0 17.00 17.80
AOL 160115C00025000 C 01/15/16 25.0 15.50 16.10
AOL 160115C00028000 C 01/15/16 28.0 13.20 13.80
AOL 160115C00030000 C 01/15/16 30.0 11.80 12.40
AOL 160115C00032000 C 01/15/16 32.0 10.50 11.10
AOL 160115C00035000 C 01/15/16 35.0 8.80 9.30
AOL 160115C00037000 C 01/15/16 37.0 7.70 8.20
AOL 160115C00040000 C 01/15/16 40.0 6.30 6.80
AOL 160115C00042000 C 01/15/16 42.0 5.50 6.00
AOL 160115C00045000 C 01/15/16 45.0 4.40 4.90
AOL 160115C00047000 C 01/15/16 47.0 3.80 4.30
AOL 160115C00050000 C 01/15/16 50.0 2.95 3.50
AOL 160115C00052500 C 01/15/16 52.5 2.40 2.95
AOL 160115C00055000 C 01/15/16 55.0 1.95 2.45
AOL 160115C00057500 C 01/15/16 57.5 1.55 2.05
AOL 160115C00060000 C 01/15/16 60.0 1.25 1.75
AOL 160115C00062500 C 01/15/16 62.5 1.00 1.50
AOL 160115C00065000 C 01/15/16 65.0 0.75 1.25
AOL 160115C00070000 C 01/15/16 70.0 0.45 0.90
AOL 160115P00018000 P 01/15/16 18.0 0.20 0.45
AOL 160115P00020000 P 01/15/16 20.0 0.40 0.70
AOL 160115P00023000 P 01/15/16 23.0 0.75 1.15
AOL 160115P00025000 P 01/15/16 25.0 1.15 1.45
AOL 160115P00028000 P 01/15/16 28.0 1.85 2.25
AOL 160115P00030000 P 01/15/16 30.0 2.45 2.85
AOL 160115P00032000 P 01/15/16 32.0 3.10 3.50
AOL 160115P00035000 P 01/15/16 35.0 4.30 4.70
AOL 160115P00037000 P 01/15/16 37.0 5.30 5.60
AOL 160115P00040000 P 01/15/16 40.0 6.80 7.20
AOL 160115P00042000 P 01/15/16 42.0 8.00 8.40
AOL 160115P00045000 P 01/15/16 45.0 9.90 10.40
AOL 160115P00047000 P 01/15/16 47.0 11.30 11.70
AOL 160115P00050000 P 01/15/16 50.0 13.50 14.00
AOL 160115P00052500 P 01/15/16 52.5 15.30 15.90
AOL 160115P00055000 P 01/15/16 55.0 17.50 18.00
AOL 160115P00057500 P 01/15/16 57.5 19.60 20.10
AOL 160115P00060000 P 01/15/16 60.0 21.80 22.30
AOL 160115P00062500 P 01/15/16 62.5 23.90 24.50
AOL 160115P00065000 P 01/15/16 65.0 26.20 26.80
AOL 160115P00070000 P 01/15/16 70.0 30.90 31.70

OPRA data is delayed 15 minutes.