Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-02-13)Premium Content

Aol Inc (AOL)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AOL 150501C00030000 C 05/01/15 30.0 9.10 12.40
AOL 150501C00031000 C 05/01/15 31.0 8.40 11.40
AOL 150501C00031500 C 05/01/15 31.5 7.80 10.90
AOL 150501C00032000 C 05/01/15 32.0 8.20 9.60
AOL 150501C00032500 C 05/01/15 32.5 7.80 9.00
AOL 150501C00033000 C 05/01/15 33.0 7.40 8.50
AOL 150501C00033500 C 05/01/15 33.5 6.90 8.00
AOL 150501C00034000 C 05/01/15 34.0 6.40 7.50
AOL 150501C00034500 C 05/01/15 34.5 5.90 6.90
AOL 150501C00035000 C 05/01/15 35.0 5.40 6.40
AOL 150501C00035500 C 05/01/15 35.5 5.00 5.90
AOL 150501C00036000 C 05/01/15 36.0 4.50 5.40
AOL 150501C00036500 C 05/01/15 36.5 4.00 4.90
AOL 150501C00037000 C 05/01/15 37.0 3.50 4.40
AOL 150501C00037500 C 05/01/15 37.5 3.00 3.90
AOL 150501C00038000 C 05/01/15 38.0 2.50 3.40
AOL 150501C00038500 C 05/01/15 38.5 2.10 2.95
AOL 150501C00039000 C 05/01/15 39.0 1.70 2.45
AOL 150501C00039500 C 05/01/15 39.5 1.35 2.00
AOL 150501C00040000 C 05/01/15 40.0 1.00 1.60
AOL 150501C00040500 C 05/01/15 40.5 0.70 1.20
AOL 150501C00041000 C 05/01/15 41.0 0.40 0.90
AOL 150501C00041500 C 05/01/15 41.5 0.30 0.70
AOL 150501C00042000 C 05/01/15 42.0 0.20 0.45
AOL 150501C00042500 C 05/01/15 42.5 0.10 0.35
AOL 150501C00043000 C 05/01/15 43.0 0.05 0.50
AOL 150501C00043500 C 05/01/15 43.5 0.00 0.50
AOL 150501C00044000 C 05/01/15 44.0 0.00 0.50
AOL 150501C00044500 C 05/01/15 44.5 0.00 0.50
AOL 150501C00045000 C 05/01/15 45.0 0.00 0.50
AOL 150501C00045500 C 05/01/15 45.5 0.00 0.50
AOL 150501C00046000 C 05/01/15 46.0 0.00 0.50
AOL 150501C00046500 C 05/01/15 46.5 0.00 0.50
AOL 150501C00047000 C 05/01/15 47.0 0.00 0.50
AOL 150501C00047500 C 05/01/15 47.5 0.00 0.50
AOL 150501C00048000 C 05/01/15 48.0 0.00 0.50
AOL 150501C00048500 C 05/01/15 48.5 0.00 0.50
AOL 150501C00049000 C 05/01/15 49.0 0.00 0.50
AOL 150501C00050000 C 05/01/15 50.0 0.00 0.50
AOL 150501C00055000 C 05/01/15 55.0 0.00 0.50
AOL 150501P00030000 P 05/01/15 30.0 0.00 0.50
AOL 150501P00031000 P 05/01/15 31.0 0.00 0.50
AOL 150501P00031500 P 05/01/15 31.5 0.00 0.50
AOL 150501P00032000 P 05/01/15 32.0 0.00 0.50
AOL 150501P00032500 P 05/01/15 32.5 0.00 0.50
AOL 150501P00033000 P 05/01/15 33.0 0.00 0.05
AOL 150501P00033500 P 05/01/15 33.5 0.00 0.50
AOL 150501P00034000 P 05/01/15 34.0 0.00 0.50
AOL 150501P00034500 P 05/01/15 34.5 0.00 0.50
AOL 150501P00035000 P 05/01/15 35.0 0.00 0.50
AOL 150501P00035500 P 05/01/15 35.5 0.00 0.50
AOL 150501P00036000 P 05/01/15 36.0 0.00 0.50
AOL 150501P00036500 P 05/01/15 36.5 0.00 0.50
AOL 150501P00037000 P 05/01/15 37.0 0.00 0.50
AOL 150501P00037500 P 05/01/15 37.5 0.00 0.50
AOL 150501P00038000 P 05/01/15 38.0 0.00 0.50
AOL 150501P00038500 P 05/01/15 38.5 0.00 0.50
AOL 150501P00039000 P 05/01/15 39.0 0.05 0.30
AOL 150501P00039500 P 05/01/15 39.5 0.10 0.35
AOL 150501P00040000 P 05/01/15 40.0 0.20 0.45
AOL 150501P00040500 P 05/01/15 40.5 0.35 0.65
AOL 150501P00041000 P 05/01/15 41.0 0.60 1.05
AOL 150501P00041500 P 05/01/15 41.5 0.95 1.40
AOL 150501P00042000 P 05/01/15 42.0 1.30 1.75
AOL 150501P00042500 P 05/01/15 42.5 1.40 2.20
AOL 150501P00043000 P 05/01/15 43.0 1.80 2.80
AOL 150501P00043500 P 05/01/15 43.5 2.25 3.10
AOL 150501P00044000 P 05/01/15 44.0 2.75 3.60
AOL 150501P00044500 P 05/01/15 44.5 3.20 4.10
AOL 150501P00045000 P 05/01/15 45.0 3.70 4.60
AOL 150501P00045500 P 05/01/15 45.5 4.20 5.10
AOL 150501P00046000 P 05/01/15 46.0 4.70 5.60
AOL 150501P00046500 P 05/01/15 46.5 5.20 6.10
AOL 150501P00047000 P 05/01/15 47.0 5.70 6.60
AOL 150501P00047500 P 05/01/15 47.5 6.20 7.10
AOL 150501P00048000 P 05/01/15 48.0 6.70 7.60
AOL 150501P00048500 P 05/01/15 48.5 7.20 8.10
AOL 150501P00049000 P 05/01/15 49.0 6.70 8.70
AOL 150501P00050000 P 05/01/15 50.0 7.10 9.70
AOL 150501P00055000 P 05/01/15 55.0 12.60 15.80
AOL 150508C00030000 C 05/08/15 30.0 10.10 11.70
AOL 150508C00031000 C 05/08/15 31.0 9.40 10.70
AOL 150508C00031500 C 05/08/15 31.5 8.90 10.00
AOL 150508C00032000 C 05/08/15 32.0 8.40 9.60
AOL 150508C00032500 C 05/08/15 32.5 7.90 9.10
AOL 150508C00033000 C 05/08/15 33.0 7.40 8.60
AOL 150508C00033500 C 05/08/15 33.5 5.70 9.30
AOL 150508C00034000 C 05/08/15 34.0 6.50 7.60
AOL 150508C00034500 C 05/08/15 34.5 6.00 7.10
AOL 150508C00035000 C 05/08/15 35.0 5.50 7.70
AOL 150508C00035500 C 05/08/15 35.5 5.10 6.20
AOL 150508C00036000 C 05/08/15 36.0 3.50 5.70
AOL 150508C00036500 C 05/08/15 36.5 4.30 6.30
AOL 150508C00037000 C 05/08/15 37.0 3.90 4.70
AOL 150508C00037500 C 05/08/15 37.5 3.50 5.50
AOL 150508C00038000 C 05/08/15 38.0 1.95 4.30
AOL 150508C00038500 C 05/08/15 38.5 2.85 3.50
AOL 150508C00039000 C 05/08/15 39.0 2.50 3.20
AOL 150508C00039500 C 05/08/15 39.5 2.20 2.80
AOL 150508C00040000 C 05/08/15 40.0 1.95 2.45
AOL 150508C00040500 C 05/08/15 40.5 1.65 2.20
AOL 150508C00041000 C 05/08/15 41.0 1.50 1.90
AOL 150508C00041500 C 05/08/15 41.5 1.25 1.45
AOL 150508C00042000 C 05/08/15 42.0 1.10 1.35
AOL 150508C00042500 C 05/08/15 42.5 0.90 1.25
AOL 150508C00043000 C 05/08/15 43.0 0.75 1.10
AOL 150508C00043500 C 05/08/15 43.5 0.65 1.05
AOL 150508C00044000 C 05/08/15 44.0 0.55 0.95
AOL 150508C00044500 C 05/08/15 44.5 0.45 0.80
AOL 150508C00045000 C 05/08/15 45.0 0.40 0.75
AOL 150508C00045500 C 05/08/15 45.5 0.35 0.65
AOL 150508C00046000 C 05/08/15 46.0 0.30 0.60
AOL 150508C00046500 C 05/08/15 46.5 0.20 0.55
AOL 150508C00047000 C 05/08/15 47.0 0.25 0.50
AOL 150508C00047500 C 05/08/15 47.5 0.10 0.50
AOL 150508C00048000 C 05/08/15 48.0 0.10 0.50
AOL 150508C00048500 C 05/08/15 48.5 0.05 0.50
AOL 150508C00049000 C 05/08/15 49.0 0.10 0.50
AOL 150508C00050000 C 05/08/15 50.0 0.05 0.50
AOL 150508C00055000 C 05/08/15 55.0 0.00 0.50
AOL 150508P00030000 P 05/08/15 30.0 0.00 0.50
AOL 150508P00031000 P 05/08/15 31.0 0.00 0.10
AOL 150508P00031500 P 05/08/15 31.5 0.00 0.50
AOL 150508P00032000 P 05/08/15 32.0 0.00 0.50
AOL 150508P00032500 P 05/08/15 32.5 0.00 0.45
AOL 150508P00033000 P 05/08/15 33.0 0.00 0.30
AOL 150508P00033500 P 05/08/15 33.5 0.00 0.50
AOL 150508P00034000 P 05/08/15 34.0 0.05 0.50
AOL 150508P00034500 P 05/08/15 34.5 0.05 0.50
AOL 150508P00035000 P 05/08/15 35.0 0.05 0.50
AOL 150508P00035500 P 05/08/15 35.5 0.05 0.50
AOL 150508P00036000 P 05/08/15 36.0 0.10 0.50
AOL 150508P00036500 P 05/08/15 36.5 0.20 0.50
AOL 150508P00037000 P 05/08/15 37.0 0.30 0.50
AOL 150508P00037500 P 05/08/15 37.5 0.35 0.60
AOL 150508P00038000 P 05/08/15 38.0 0.15 0.85
AOL 150508P00038500 P 05/08/15 38.5 0.60 0.90
AOL 150508P00039000 P 05/08/15 39.0 0.70 1.00
AOL 150508P00039500 P 05/08/15 39.5 0.80 1.35
AOL 150508P00040000 P 05/08/15 40.0 1.05 1.40
AOL 150508P00040500 P 05/08/15 40.5 1.15 1.85
AOL 150508P00041000 P 05/08/15 41.0 1.40 1.90
AOL 150508P00041500 P 05/08/15 41.5 1.60 2.40
AOL 150508P00042000 P 05/08/15 42.0 2.00 2.80
AOL 150508P00042500 P 05/08/15 42.5 2.25 3.10
AOL 150508P00043000 P 05/08/15 43.0 2.60 3.50
AOL 150508P00043500 P 05/08/15 43.5 3.00 3.90
AOL 150508P00044000 P 05/08/15 44.0 3.40 4.20
AOL 150508P00044500 P 05/08/15 44.5 3.70 4.70
AOL 150508P00045000 P 05/08/15 45.0 4.10 5.10
AOL 150508P00045500 P 05/08/15 45.5 4.60 5.60
AOL 150508P00046000 P 05/08/15 46.0 5.00 6.10
AOL 150508P00046500 P 05/08/15 46.5 5.40 6.50
AOL 150508P00047000 P 05/08/15 47.0 5.90 8.10
AOL 150508P00047500 P 05/08/15 47.5 6.30 7.40
AOL 150508P00048000 P 05/08/15 48.0 6.80 7.90
AOL 150508P00048500 P 05/08/15 48.5 7.30 9.50
AOL 150508P00049000 P 05/08/15 49.0 7.70 8.80
AOL 150508P00050000 P 05/08/15 50.0 8.70 10.90
AOL 150508P00055000 P 05/08/15 55.0 13.50 15.00
AOL 150515C00021000 C 05/15/15 21.0 19.50 20.40
AOL 150515C00022000 C 05/15/15 22.0 18.50 19.60
AOL 150515C00023000 C 05/15/15 23.0 17.50 18.60
AOL 150515C00024000 C 05/15/15 24.0 16.50 17.60
AOL 150515C00025000 C 05/15/15 25.0 15.50 16.60
AOL 150515C00026000 C 05/15/15 26.0 14.50 15.50
AOL 150515C00027000 C 05/15/15 27.0 13.50 14.60
AOL 150515C00028000 C 05/15/15 28.0 12.50 13.70
AOL 150515C00029000 C 05/15/15 29.0 11.50 12.40
AOL 150515C00030000 C 05/15/15 30.0 10.50 11.40
AOL 150515C00031000 C 05/15/15 31.0 9.50 10.40
AOL 150515C00032000 C 05/15/15 32.0 8.60 9.50
AOL 150515C00032500 C 05/15/15 32.5 8.10 9.00
AOL 150515C00033000 C 05/15/15 33.0 7.60 8.50
AOL 150515C00033500 C 05/15/15 33.5 7.10 8.00
AOL 150515C00034000 C 05/15/15 34.0 6.70 7.50
AOL 150515C00034500 C 05/15/15 34.5 6.20 7.10
AOL 150515C00035000 C 05/15/15 35.0 5.70 6.60
AOL 150515C00035500 C 05/15/15 35.5 5.30 6.20
AOL 150515C00036000 C 05/15/15 36.0 4.90 5.70
AOL 150515C00036500 C 05/15/15 36.5 4.50 5.30
AOL 150515C00037000 C 05/15/15 37.0 4.10 4.90
AOL 150515C00037500 C 05/15/15 37.5 3.70 4.50
AOL 150515C00038000 C 05/15/15 38.0 3.30 4.10
AOL 150515C00038500 C 05/15/15 38.5 3.00 3.70
AOL 150515C00039000 C 05/15/15 39.0 2.60 3.30
AOL 150515C00039500 C 05/15/15 39.5 2.45 2.95
AOL 150515C00040000 C 05/15/15 40.0 2.30 2.55
AOL 150515C00040500 C 05/15/15 40.5 2.05 2.40
AOL 150515C00041000 C 05/15/15 41.0 1.85 2.05
AOL 150515C00041500 C 05/15/15 41.5 1.60 1.95
AOL 150515C00042000 C 05/15/15 42.0 1.40 1.60
AOL 150515C00042500 C 05/15/15 42.5 1.25 1.45
AOL 150515C00043000 C 05/15/15 43.0 1.10 1.30
AOL 150515C00043500 C 05/15/15 43.5 0.95 1.20
AOL 150515C00044000 C 05/15/15 44.0 0.80 1.10
AOL 150515C00044500 C 05/15/15 44.5 0.75 0.95
AOL 150515C00045000 C 05/15/15 45.0 0.60 0.85
AOL 150515C00045500 C 05/15/15 45.5 0.50 0.75
AOL 150515C00046000 C 05/15/15 46.0 0.35 0.65
AOL 150515C00046500 C 05/15/15 46.5 0.30 0.60
AOL 150515C00047000 C 05/15/15 47.0 0.25 0.55
AOL 150515C00047500 C 05/15/15 47.5 0.25 0.50
AOL 150515C00048000 C 05/15/15 48.0 0.20 0.55
AOL 150515C00048500 C 05/15/15 48.5 0.20 0.50
AOL 150515C00049000 C 05/15/15 49.0 0.15 0.50
AOL 150515C00049500 C 05/15/15 49.5 0.10 0.45
AOL 150515C00050000 C 05/15/15 50.0 0.10 0.45
AOL 150515C00050500 C 05/15/15 50.5 0.10 0.45
AOL 150515C00051000 C 05/15/15 51.0 0.05 0.40
AOL 150515C00051500 C 05/15/15 51.5 0.05 0.40
AOL 150515C00052000 C 05/15/15 52.0 0.00 0.40
AOL 150515C00052500 C 05/15/15 52.5 0.05 0.35
AOL 150515C00053000 C 05/15/15 53.0 0.05 0.35
AOL 150515C00053500 C 05/15/15 53.5 0.05 0.35
AOL 150515C00054000 C 05/15/15 54.0 0.00 0.35
AOL 150515C00054500 C 05/15/15 54.5 0.00 0.35
AOL 150515C00055000 C 05/15/15 55.0 0.00 0.30
AOL 150515C00056000 C 05/15/15 56.0 0.00 0.30
AOL 150515C00057000 C 05/15/15 57.0 0.00 0.30
AOL 150515C00057500 C 05/15/15 57.5 0.00 0.30
AOL 150515C00058000 C 05/15/15 58.0 0.00 0.30
AOL 150515C00060000 C 05/15/15 60.0 0.00 0.30
AOL 150515P00021000 P 05/15/15 21.0 0.00 0.25
AOL 150515P00022000 P 05/15/15 22.0 0.00 0.25
AOL 150515P00023000 P 05/15/15 23.0 0.00 0.25
AOL 150515P00024000 P 05/15/15 24.0 0.00 0.25
AOL 150515P00025000 P 05/15/15 25.0 0.00 0.25
AOL 150515P00026000 P 05/15/15 26.0 0.00 0.25
AOL 150515P00027000 P 05/15/15 27.0 0.00 0.25
AOL 150515P00028000 P 05/15/15 28.0 0.00 0.25
AOL 150515P00029000 P 05/15/15 29.0 0.00 0.25
AOL 150515P00030000 P 05/15/15 30.0 0.00 0.25
AOL 150515P00031000 P 05/15/15 31.0 0.00 0.25
AOL 150515P00032000 P 05/15/15 32.0 0.00 0.30
AOL 150515P00032500 P 05/15/15 32.5 0.00 0.30
AOL 150515P00033000 P 05/15/15 33.0 0.05 0.20
AOL 150515P00033500 P 05/15/15 33.5 0.10 0.20
AOL 150515P00034000 P 05/15/15 34.0 0.10 0.30
AOL 150515P00034500 P 05/15/15 34.5 0.10 0.40
AOL 150515P00035000 P 05/15/15 35.0 0.15 0.45
AOL 150515P00035500 P 05/15/15 35.5 0.20 0.50
AOL 150515P00036000 P 05/15/15 36.0 0.30 0.40
AOL 150515P00036500 P 05/15/15 36.5 0.30 0.55
AOL 150515P00037000 P 05/15/15 37.0 0.45 0.60
AOL 150515P00037500 P 05/15/15 37.5 0.55 0.80
AOL 150515P00038000 P 05/15/15 38.0 0.65 0.85
AOL 150515P00038500 P 05/15/15 38.5 0.80 1.00
AOL 150515P00039000 P 05/15/15 39.0 1.05 1.20
AOL 150515P00039500 P 05/15/15 39.5 1.20 1.40
AOL 150515P00040000 P 05/15/15 40.0 1.45 1.60
AOL 150515P00040500 P 05/15/15 40.5 1.70 1.85
AOL 150515P00041000 P 05/15/15 41.0 2.00 2.15
AOL 150515P00041500 P 05/15/15 41.5 2.10 2.40
AOL 150515P00042000 P 05/15/15 42.0 2.40 2.75
AOL 150515P00042500 P 05/15/15 42.5 2.70 3.10
AOL 150515P00043000 P 05/15/15 43.0 3.10 3.40
AOL 150515P00043500 P 05/15/15 43.5 3.30 3.80
AOL 150515P00044000 P 05/15/15 44.0 3.50 4.20
AOL 150515P00044500 P 05/15/15 44.5 4.00 4.70
AOL 150515P00045000 P 05/15/15 45.0 4.30 5.10
AOL 150515P00045500 P 05/15/15 45.5 4.70 5.60
AOL 150515P00046000 P 05/15/15 46.0 5.10 6.00
AOL 150515P00046500 P 05/15/15 46.5 5.60 6.40
AOL 150515P00047000 P 05/15/15 47.0 6.10 6.90
AOL 150515P00047500 P 05/15/15 47.5 6.50 7.30
AOL 150515P00048000 P 05/15/15 48.0 7.00 7.80
AOL 150515P00048500 P 05/15/15 48.5 7.50 8.30
AOL 150515P00049000 P 05/15/15 49.0 7.90 8.80
AOL 150515P00049500 P 05/15/15 49.5 8.40 9.20
AOL 150515P00050000 P 05/15/15 50.0 8.80 9.70
AOL 150515P00050500 P 05/15/15 50.5 9.30 10.20
AOL 150515P00051000 P 05/15/15 51.0 9.80 10.70
AOL 150515P00051500 P 05/15/15 51.5 10.30 11.20
AOL 150515P00052000 P 05/15/15 52.0 10.80 11.60
AOL 150515P00052500 P 05/15/15 52.5 11.30 12.10
AOL 150515P00053000 P 05/15/15 53.0 11.80 12.60
AOL 150515P00053500 P 05/15/15 53.5 12.20 13.10
AOL 150515P00054000 P 05/15/15 54.0 12.70 13.60
AOL 150515P00054500 P 05/15/15 54.5 13.20 14.10
AOL 150515P00055000 P 05/15/15 55.0 13.50 14.60
AOL 150515P00056000 P 05/15/15 56.0 14.70 15.60
AOL 150515P00057000 P 05/15/15 57.0 15.70 16.60
AOL 150515P00057500 P 05/15/15 57.5 16.20 17.10
AOL 150515P00058000 P 05/15/15 58.0 16.70 17.60
AOL 150515P00060000 P 05/15/15 60.0 18.70 19.60
AOL 150522C00030000 C 05/22/15 30.0 10.10 11.70
AOL 150522C00031000 C 05/22/15 31.0 9.40 10.60
AOL 150522C00031500 C 05/22/15 31.5 8.90 10.10
AOL 150522C00032000 C 05/22/15 32.0 8.40 9.60
AOL 150522C00032500 C 05/22/15 32.5 8.00 9.10
AOL 150522C00033000 C 05/22/15 33.0 7.50 8.70
AOL 150522C00033500 C 05/22/15 33.5 7.00 8.20
AOL 150522C00034000 C 05/22/15 34.0 6.60 7.70
AOL 150522C00034500 C 05/22/15 34.5 6.10 7.30
AOL 150522C00035000 C 05/22/15 35.0 5.70 6.80
AOL 150522C00035500 C 05/22/15 35.5 5.20 6.30
AOL 150522C00036000 C 05/22/15 36.0 4.90 5.90
AOL 150522C00036500 C 05/22/15 36.5 4.50 5.50
AOL 150522C00037000 C 05/22/15 37.0 4.10 5.10
AOL 150522C00037500 C 05/22/15 37.5 3.70 4.70
AOL 150522C00038000 C 05/22/15 38.0 3.40 4.30
AOL 150522C00038500 C 05/22/15 38.5 3.10 3.90
AOL 150522C00039000 C 05/22/15 39.0 2.95 3.50
AOL 150522C00039500 C 05/22/15 39.5 2.65 3.10
AOL 150522C00040000 C 05/22/15 40.0 2.40 2.80
AOL 150522C00040500 C 05/22/15 40.5 2.10 2.55
AOL 150522C00041000 C 05/22/15 41.0 1.85 2.30
AOL 150522C00041500 C 05/22/15 41.5 1.65 2.10
AOL 150522C00042000 C 05/22/15 42.0 1.45 1.70
AOL 150522C00042500 C 05/22/15 42.5 1.30 1.70
AOL 150522C00043000 C 05/22/15 43.0 1.15 1.50
AOL 150522C00043500 C 05/22/15 43.5 0.95 1.35
AOL 150522C00044000 C 05/22/15 44.0 0.85 1.20
AOL 150522C00044500 C 05/22/15 44.5 0.75 1.05
AOL 150522C00045000 C 05/22/15 45.0 0.60 0.95
AOL 150522C00045500 C 05/22/15 45.5 0.55 0.85
AOL 150522C00046000 C 05/22/15 46.0 0.35 0.75
AOL 150522C00046500 C 05/22/15 46.5 0.30 0.70
AOL 150522C00047000 C 05/22/15 47.0 0.25 0.65
AOL 150522C00047500 C 05/22/15 47.5 0.20 0.60
AOL 150522C00048000 C 05/22/15 48.0 0.15 0.55
AOL 150522C00048500 C 05/22/15 48.5 0.15 0.50
AOL 150522C00050000 C 05/22/15 50.0 0.05 0.50
AOL 150522C00055000 C 05/22/15 55.0 0.00 0.25
AOL 150522P00030000 P 05/22/15 30.0 0.00 0.50
AOL 150522P00031000 P 05/22/15 31.0 0.00 0.45
AOL 150522P00031500 P 05/22/15 31.5 0.00 0.50
AOL 150522P00032000 P 05/22/15 32.0 0.00 0.35
AOL 150522P00032500 P 05/22/15 32.5 0.00 0.50
AOL 150522P00033000 P 05/22/15 33.0 0.10 0.50
AOL 150522P00033500 P 05/22/15 33.5 0.05 0.50
AOL 150522P00034000 P 05/22/15 34.0 0.15 0.50
AOL 150522P00034500 P 05/22/15 34.5 0.05 0.50
AOL 150522P00035000 P 05/22/15 35.0 0.05 0.55
AOL 150522P00035500 P 05/22/15 35.5 0.25 0.60
AOL 150522P00036000 P 05/22/15 36.0 0.30 0.60
AOL 150522P00036500 P 05/22/15 36.5 0.30 0.75
AOL 150522P00037000 P 05/22/15 37.0 0.40 0.85
AOL 150522P00037500 P 05/22/15 37.5 0.45 0.85
AOL 150522P00038000 P 05/22/15 38.0 0.75 1.10
AOL 150522P00038500 P 05/22/15 38.5 0.90 1.15
AOL 150522P00039000 P 05/22/15 39.0 1.00 1.45
AOL 150522P00039500 P 05/22/15 39.5 1.20 1.65
AOL 150522P00040000 P 05/22/15 40.0 1.40 1.85
AOL 150522P00040500 P 05/22/15 40.5 1.65 2.05
AOL 150522P00041000 P 05/22/15 41.0 1.90 2.30
AOL 150522P00041500 P 05/22/15 41.5 2.20 2.60
AOL 150522P00042000 P 05/22/15 42.0 2.50 2.85
AOL 150522P00042500 P 05/22/15 42.5 2.80 3.20
AOL 150522P00043000 P 05/22/15 43.0 3.10 3.50
AOL 150522P00043500 P 05/22/15 43.5 3.30 3.90
AOL 150522P00044000 P 05/22/15 44.0 3.70 4.50
AOL 150522P00044500 P 05/22/15 44.5 3.90 4.80
AOL 150522P00045000 P 05/22/15 45.0 4.30 5.20
AOL 150522P00045500 P 05/22/15 45.5 4.80 5.70
AOL 150522P00046000 P 05/22/15 46.0 5.20 6.20
AOL 150522P00046500 P 05/22/15 46.5 5.60 6.60
AOL 150522P00047000 P 05/22/15 47.0 6.10 7.00
AOL 150522P00047500 P 05/22/15 47.5 6.50 7.50
AOL 150522P00048000 P 05/22/15 48.0 6.80 8.00
AOL 150522P00048500 P 05/22/15 48.5 7.30 8.40
AOL 150522P00050000 P 05/22/15 50.0 8.70 9.80
AOL 150522P00055000 P 05/22/15 55.0 13.50 15.00
AOL 150529C00030000 C 05/29/15 30.0 10.20 11.70
AOL 150529C00031000 C 05/29/15 31.0 9.40 10.60
AOL 150529C00032000 C 05/29/15 32.0 8.50 9.70
AOL 150529C00032500 C 05/29/15 32.5 8.00 9.10
AOL 150529C00033000 C 05/29/15 33.0 7.60 8.70
AOL 150529C00033500 C 05/29/15 33.5 7.10 8.20
AOL 150529C00034000 C 05/29/15 34.0 6.60 7.70
AOL 150529C00034500 C 05/29/15 34.5 6.20 7.30
AOL 150529C00035000 C 05/29/15 35.0 5.70 6.80
AOL 150529C00035500 C 05/29/15 35.5 5.30 6.40
AOL 150529C00036000 C 05/29/15 36.0 4.90 5.90
AOL 150529C00036500 C 05/29/15 36.5 4.50 5.50
AOL 150529C00037000 C 05/29/15 37.0 4.20 5.10
AOL 150529C00037500 C 05/29/15 37.5 3.80 4.70
AOL 150529C00038000 C 05/29/15 38.0 3.50 4.30
AOL 150529C00038500 C 05/29/15 38.5 3.20 4.00
AOL 150529C00039000 C 05/29/15 39.0 3.00 3.60
AOL 150529C00039500 C 05/29/15 39.5 2.70 3.20
AOL 150529C00040000 C 05/29/15 40.0 2.45 2.95
AOL 150529C00040500 C 05/29/15 40.5 2.20 2.65
AOL 150529C00041000 C 05/29/15 41.0 1.95 2.30
AOL 150529C00041500 C 05/29/15 41.5 1.75 1.95
AOL 150529C00042000 C 05/29/15 42.0 1.55 1.75
AOL 150529C00042500 C 05/29/15 42.5 1.35 1.70
AOL 150529C00043000 C 05/29/15 43.0 1.20 1.45
AOL 150529C00043500 C 05/29/15 43.5 1.05 1.40
AOL 150529C00044000 C 05/29/15 44.0 0.95 1.25
AOL 150529C00044500 C 05/29/15 44.5 0.75 1.10
AOL 150529C00045000 C 05/29/15 45.0 0.70 1.00
AOL 150529C00045500 C 05/29/15 45.5 0.60 0.90
AOL 150529C00046000 C 05/29/15 46.0 0.40 0.80
AOL 150529C00046500 C 05/29/15 46.5 0.35 0.75
AOL 150529C00047000 C 05/29/15 47.0 0.25 0.70
AOL 150529C00047500 C 05/29/15 47.5 0.20 0.60
AOL 150529C00048000 C 05/29/15 48.0 0.15 0.60
AOL 150529C00048500 C 05/29/15 48.5 0.20 0.55
AOL 150529C00050000 C 05/29/15 50.0 0.15 0.45
AOL 150529C00055000 C 05/29/15 55.0 0.00 0.50
AOL 150529P00030000 P 05/29/15 30.0 0.00 0.50
AOL 150529P00031000 P 05/29/15 31.0 0.00 0.45
AOL 150529P00032000 P 05/29/15 32.0 0.05 0.40
AOL 150529P00032500 P 05/29/15 32.5 0.10 0.45
AOL 150529P00033000 P 05/29/15 33.0 0.10 0.45
AOL 150529P00033500 P 05/29/15 33.5 0.05 0.50
AOL 150529P00034000 P 05/29/15 34.0 0.10 0.50
AOL 150529P00034500 P 05/29/15 34.5 0.15 0.50
AOL 150529P00035000 P 05/29/15 35.0 0.20 0.50
AOL 150529P00035500 P 05/29/15 35.5 0.25 0.60
AOL 150529P00036000 P 05/29/15 36.0 0.35 0.65
AOL 150529P00036500 P 05/29/15 36.5 0.40 0.80
AOL 150529P00037000 P 05/29/15 37.0 0.55 0.85
AOL 150529P00037500 P 05/29/15 37.5 0.65 1.05
AOL 150529P00038000 P 05/29/15 38.0 0.80 1.20
AOL 150529P00038500 P 05/29/15 38.5 0.95 1.20
AOL 150529P00039000 P 05/29/15 39.0 1.10 1.40
AOL 150529P00039500 P 05/29/15 39.5 1.30 1.60
AOL 150529P00040000 P 05/29/15 40.0 1.50 1.80
AOL 150529P00040500 P 05/29/15 40.5 1.70 2.05
AOL 150529P00041000 P 05/29/15 41.0 1.95 2.30
AOL 150529P00041500 P 05/29/15 41.5 2.25 2.60
AOL 150529P00042000 P 05/29/15 42.0 2.55 2.90
AOL 150529P00042500 P 05/29/15 42.5 2.90 3.30
AOL 150529P00043000 P 05/29/15 43.0 3.20 3.60
AOL 150529P00043500 P 05/29/15 43.5 3.40 4.10
AOL 150529P00044000 P 05/29/15 44.0 3.80 4.50
AOL 150529P00044500 P 05/29/15 44.5 4.10 4.90
AOL 150529P00045000 P 05/29/15 45.0 4.40 5.30
AOL 150529P00045500 P 05/29/15 45.5 4.90 5.70
AOL 150529P00046000 P 05/29/15 46.0 5.30 6.20
AOL 150529P00046500 P 05/29/15 46.5 5.70 6.60
AOL 150529P00047000 P 05/29/15 47.0 6.10 7.10
AOL 150529P00047500 P 05/29/15 47.5 6.50 7.50
AOL 150529P00048000 P 05/29/15 48.0 7.00 8.00
AOL 150529P00048500 P 05/29/15 48.5 7.40 8.40
AOL 150529P00050000 P 05/29/15 50.0 8.80 9.80
AOL 150529P00055000 P 05/29/15 55.0 13.50 15.00
AOL 150605C00032000 C 06/05/15 32.0 8.50 9.70
AOL 150605C00033000 C 06/05/15 33.0 7.60 8.80
AOL 150605C00033500 C 06/05/15 33.5 7.10 8.30
AOL 150605C00034000 C 06/05/15 34.0 6.60 7.80
AOL 150605C00034500 C 06/05/15 34.5 6.20 7.30
AOL 150605C00035000 C 06/05/15 35.0 5.80 6.80
AOL 150605C00035500 C 06/05/15 35.5 5.30 6.40
AOL 150605C00036000 C 06/05/15 36.0 5.00 6.00
AOL 150605C00036500 C 06/05/15 36.5 4.70 5.60
AOL 150605C00037000 C 06/05/15 37.0 4.20 5.20
AOL 150605C00037500 C 06/05/15 37.5 3.90 4.80
AOL 150605C00038000 C 06/05/15 38.0 3.50 4.40
AOL 150605C00038500 C 06/05/15 38.5 3.10 4.00
AOL 150605C00039000 C 06/05/15 39.0 2.80 3.70
AOL 150605C00039500 C 06/05/15 39.5 2.80 3.30
AOL 150605C00040000 C 06/05/15 40.0 2.60 3.10
AOL 150605C00040500 C 06/05/15 40.5 2.30 2.80
AOL 150605C00041000 C 06/05/15 41.0 2.10 2.55
AOL 150605C00041500 C 06/05/15 41.5 1.85 2.30
AOL 150605C00042000 C 06/05/15 42.0 1.65 2.10
AOL 150605C00042500 C 06/05/15 42.5 1.45 1.85
AOL 150605C00043000 C 06/05/15 43.0 1.30 1.70
AOL 150605C00043500 C 06/05/15 43.5 1.15 1.50
AOL 150605C00044000 C 06/05/15 44.0 1.00 1.35
AOL 150605C00044500 C 06/05/15 44.5 0.85 1.20
AOL 150605C00045000 C 06/05/15 45.0 0.75 1.05
AOL 150605C00045500 C 06/05/15 45.5 0.65 0.95
AOL 150605C00046000 C 06/05/15 46.0 0.45 0.85
AOL 150605C00046500 C 06/05/15 46.5 0.40 0.80
AOL 150605C00047000 C 06/05/15 47.0 0.30 0.70
AOL 150605C00047500 C 06/05/15 47.5 0.25 0.65
AOL 150605C00048000 C 06/05/15 48.0 0.25 0.60
AOL 150605C00048500 C 06/05/15 48.5 0.15 0.55
AOL 150605P00032000 P 06/05/15 32.0 0.05 0.35
AOL 150605P00033000 P 06/05/15 33.0 0.10 0.45
AOL 150605P00033500 P 06/05/15 33.5 0.15 0.50
AOL 150605P00034000 P 06/05/15 34.0 0.20 0.45
AOL 150605P00034500 P 06/05/15 34.5 0.10 0.55
AOL 150605P00035000 P 06/05/15 35.0 0.20 0.60
AOL 150605P00035500 P 06/05/15 35.5 0.25 0.70
AOL 150605P00036000 P 06/05/15 36.0 0.30 0.75
AOL 150605P00036500 P 06/05/15 36.5 0.45 0.85
AOL 150605P00037000 P 06/05/15 37.0 0.55 1.00
AOL 150605P00037500 P 06/05/15 37.5 0.75 1.10
AOL 150605P00038000 P 06/05/15 38.0 0.85 1.25
AOL 150605P00038500 P 06/05/15 38.5 1.00 1.40
AOL 150605P00039000 P 06/05/15 39.0 1.20 1.60
AOL 150605P00039500 P 06/05/15 39.5 1.40 1.80
AOL 150605P00040000 P 06/05/15 40.0 1.60 2.00
AOL 150605P00040500 P 06/05/15 40.5 1.80 2.15
AOL 150605P00041000 P 06/05/15 41.0 2.05 2.50
AOL 150605P00041500 P 06/05/15 41.5 2.35 2.75
AOL 150605P00042000 P 06/05/15 42.0 2.65 3.10
AOL 150605P00042500 P 06/05/15 42.5 2.95 3.40
AOL 150605P00043000 P 06/05/15 43.0 3.30 3.70
AOL 150605P00043500 P 06/05/15 43.5 3.50 4.20
AOL 150605P00044000 P 06/05/15 44.0 3.90 4.60
AOL 150605P00044500 P 06/05/15 44.5 4.20 5.00
AOL 150605P00045000 P 06/05/15 45.0 4.60 5.40
AOL 150605P00045500 P 06/05/15 45.5 5.00 5.70
AOL 150605P00046000 P 06/05/15 46.0 5.40 6.30
AOL 150605P00046500 P 06/05/15 46.5 5.80 6.70
AOL 150605P00047000 P 06/05/15 47.0 6.20 7.10
AOL 150605P00047500 P 06/05/15 47.5 6.60 7.60
AOL 150605P00048000 P 06/05/15 48.0 7.10 8.00
AOL 150605P00048500 P 06/05/15 48.5 7.50 8.50
AOL 150619C00026000 C 06/19/15 26.0 14.50 15.60
AOL 150619C00027000 C 06/19/15 27.0 13.50 14.40
AOL 150619C00028000 C 06/19/15 28.0 12.60 13.40
AOL 150619C00029000 C 06/19/15 29.0 11.60 12.50
AOL 150619C00030000 C 06/19/15 30.0 10.60 11.50
AOL 150619C00031000 C 06/19/15 31.0 9.60 10.50
AOL 150619C00032000 C 06/19/15 32.0 8.70 9.60
AOL 150619C00033000 C 06/19/15 33.0 7.80 8.60
AOL 150619C00034000 C 06/19/15 34.0 6.90 7.70
AOL 150619C00035000 C 06/19/15 35.0 6.00 6.80
AOL 150619C00036000 C 06/19/15 36.0 5.20 6.00
AOL 150619C00037000 C 06/19/15 37.0 4.50 5.20
AOL 150619C00038000 C 06/19/15 38.0 3.90 4.30
AOL 150619C00039000 C 06/19/15 39.0 3.30 3.70
AOL 150619C00040000 C 06/19/15 40.0 2.75 3.10
AOL 150619C00041000 C 06/19/15 41.0 2.25 2.50
AOL 150619C00042000 C 06/19/15 42.0 1.85 2.10
AOL 150619C00043000 C 06/19/15 43.0 1.50 1.65
AOL 150619C00044000 C 06/19/15 44.0 1.20 1.40
AOL 150619C00045000 C 06/19/15 45.0 0.90 1.15
AOL 150619C00046000 C 06/19/15 46.0 0.70 0.95
AOL 150619C00047000 C 06/19/15 47.0 0.55 0.75
AOL 150619C00048000 C 06/19/15 48.0 0.35 0.60
AOL 150619C00049000 C 06/19/15 49.0 0.30 0.50
AOL 150619C00050000 C 06/19/15 50.0 0.20 0.45
AOL 150619C00055000 C 06/19/15 55.0 0.05 0.20
AOL 150619P00026000 P 06/19/15 26.0 0.00 0.10
AOL 150619P00027000 P 06/19/15 27.0 0.00 0.10
AOL 150619P00028000 P 06/19/15 28.0 0.00 0.10
AOL 150619P00029000 P 06/19/15 29.0 0.05 0.10
AOL 150619P00030000 P 06/19/15 30.0 0.05 0.15
AOL 150619P00031000 P 06/19/15 31.0 0.05 0.20
AOL 150619P00032000 P 06/19/15 32.0 0.10 0.25
AOL 150619P00033000 P 06/19/15 33.0 0.15 0.35
AOL 150619P00034000 P 06/19/15 34.0 0.25 0.45
AOL 150619P00035000 P 06/19/15 35.0 0.35 0.55
AOL 150619P00036000 P 06/19/15 36.0 0.55 0.75
AOL 150619P00037000 P 06/19/15 37.0 0.75 1.00
AOL 150619P00038000 P 06/19/15 38.0 1.10 1.25
AOL 150619P00039000 P 06/19/15 39.0 1.35 1.60
AOL 150619P00040000 P 06/19/15 40.0 1.85 2.05
AOL 150619P00041000 P 06/19/15 41.0 2.35 2.55
AOL 150619P00042000 P 06/19/15 42.0 2.80 3.20
AOL 150619P00043000 P 06/19/15 43.0 3.40 3.80
AOL 150619P00044000 P 06/19/15 44.0 4.20 4.50
AOL 150619P00045000 P 06/19/15 45.0 4.90 5.30
AOL 150619P00046000 P 06/19/15 46.0 5.40 6.20
AOL 150619P00047000 P 06/19/15 47.0 6.20 7.10
AOL 150619P00048000 P 06/19/15 48.0 7.20 8.00
AOL 150619P00049000 P 06/19/15 49.0 8.00 8.90
AOL 150619P00050000 P 06/19/15 50.0 9.00 9.80
AOL 150619P00055000 P 06/19/15 55.0 13.70 14.60
AOL 150717C00022000 C 07/17/15 22.0 18.50 19.50
AOL 150717C00023000 C 07/17/15 23.0 17.50 18.70
AOL 150717C00024000 C 07/17/15 24.0 16.50 17.60
AOL 150717C00025000 C 07/17/15 25.0 15.50 16.70
AOL 150717C00026000 C 07/17/15 26.0 14.50 15.50
AOL 150717C00027000 C 07/17/15 27.0 13.60 14.50
AOL 150717C00028000 C 07/17/15 28.0 12.60 13.50
AOL 150717C00029000 C 07/17/15 29.0 11.60 12.50
AOL 150717C00030000 C 07/17/15 30.0 10.70 11.60
AOL 150717C00031000 C 07/17/15 31.0 9.70 10.60
AOL 150717C00032000 C 07/17/15 32.0 8.80 9.70
AOL 150717C00033000 C 07/17/15 33.0 7.90 8.80
AOL 150717C00034000 C 07/17/15 34.0 7.00 7.90
AOL 150717C00035000 C 07/17/15 35.0 6.20 7.00
AOL 150717C00036000 C 07/17/15 36.0 5.40 6.20
AOL 150717C00037000 C 07/17/15 37.0 4.90 5.50
AOL 150717C00038000 C 07/17/15 38.0 4.20 4.70
AOL 150717C00039000 C 07/17/15 39.0 3.60 4.00
AOL 150717C00040000 C 07/17/15 40.0 3.00 3.40
AOL 150717C00041000 C 07/17/15 41.0 2.55 2.95
AOL 150717C00042000 C 07/17/15 42.0 2.15 2.30
AOL 150717C00043000 C 07/17/15 43.0 1.75 1.90
AOL 150717C00044000 C 07/17/15 44.0 1.45 1.60
AOL 150717C00045000 C 07/17/15 45.0 1.20 1.40
AOL 150717C00046000 C 07/17/15 46.0 0.90 1.20
AOL 150717C00047000 C 07/17/15 47.0 0.75 0.95
AOL 150717C00048000 C 07/17/15 48.0 0.55 0.80
AOL 150717C00049000 C 07/17/15 49.0 0.40 0.65
AOL 150717C00050000 C 07/17/15 50.0 0.30 0.55
AOL 150717C00052500 C 07/17/15 52.5 0.15 0.40
AOL 150717C00055000 C 07/17/15 55.0 0.10 0.25
AOL 150717C00057500 C 07/17/15 57.5 0.05 0.15
AOL 150717C00060000 C 07/17/15 60.0 0.00 0.10
AOL 150717C00065000 C 07/17/15 65.0 0.00 0.10
AOL 150717C00070000 C 07/17/15 70.0 0.00 0.05
AOL 150717P00022000 P 07/17/15 22.0 0.00 0.05
AOL 150717P00023000 P 07/17/15 23.0 0.00 0.05
AOL 150717P00024000 P 07/17/15 24.0 0.00 0.10
AOL 150717P00025000 P 07/17/15 25.0 0.00 0.10
AOL 150717P00026000 P 07/17/15 26.0 0.00 0.10
AOL 150717P00027000 P 07/17/15 27.0 0.00 0.10
AOL 150717P00028000 P 07/17/15 28.0 0.00 0.15
AOL 150717P00029000 P 07/17/15 29.0 0.05 0.20
AOL 150717P00030000 P 07/17/15 30.0 0.10 0.25
AOL 150717P00031000 P 07/17/15 31.0 0.15 0.30
AOL 150717P00032000 P 07/17/15 32.0 0.20 0.40
AOL 150717P00033000 P 07/17/15 33.0 0.25 0.50
AOL 150717P00034000 P 07/17/15 34.0 0.40 0.60
AOL 150717P00035000 P 07/17/15 35.0 0.55 0.80
AOL 150717P00036000 P 07/17/15 36.0 0.75 1.00
AOL 150717P00037000 P 07/17/15 37.0 1.00 1.20
AOL 150717P00038000 P 07/17/15 38.0 1.35 1.50
AOL 150717P00039000 P 07/17/15 39.0 1.70 1.90
AOL 150717P00040000 P 07/17/15 40.0 2.10 2.35
AOL 150717P00041000 P 07/17/15 41.0 2.65 2.85
AOL 150717P00042000 P 07/17/15 42.0 3.10 3.40
AOL 150717P00043000 P 07/17/15 43.0 3.70 4.10
AOL 150717P00044000 P 07/17/15 44.0 4.40 4.80
AOL 150717P00045000 P 07/17/15 45.0 5.10 5.50
AOL 150717P00046000 P 07/17/15 46.0 5.90 6.30
AOL 150717P00047000 P 07/17/15 47.0 6.50 7.30
AOL 150717P00048000 P 07/17/15 48.0 7.40 8.20
AOL 150717P00049000 P 07/17/15 49.0 8.20 9.00
AOL 150717P00050000 P 07/17/15 50.0 9.10 9.90
AOL 150717P00052500 P 07/17/15 52.5 11.40 12.30
AOL 150717P00055000 P 07/17/15 55.0 13.80 14.70
AOL 150717P00057500 P 07/17/15 57.5 16.20 17.10
AOL 150717P00060000 P 07/17/15 60.0 18.70 19.60
AOL 150717P00065000 P 07/17/15 65.0 23.30 24.60
AOL 150717P00070000 P 07/17/15 70.0 28.60 29.50
AOL 151016C00022000 C 10/16/15 22.0 18.50 19.50
AOL 151016C00023000 C 10/16/15 23.0 17.60 18.60
AOL 151016C00024000 C 10/16/15 24.0 16.60 17.60
AOL 151016C00025000 C 10/16/15 25.0 15.60 16.60
AOL 151016C00026000 C 10/16/15 26.0 14.70 15.70
AOL 151016C00027000 C 10/16/15 27.0 13.70 14.70
AOL 151016C00028000 C 10/16/15 28.0 12.80 13.80
AOL 151016C00029000 C 10/16/15 29.0 11.90 12.90
AOL 151016C00030000 C 10/16/15 30.0 11.00 12.00
AOL 151016C00031000 C 10/16/15 31.0 10.20 11.10
AOL 151016C00032000 C 10/16/15 32.0 9.30 10.20
AOL 151016C00033000 C 10/16/15 33.0 8.50 9.40
AOL 151016C00034000 C 10/16/15 34.0 7.70 8.60
AOL 151016C00035000 C 10/16/15 35.0 7.00 7.80
AOL 151016C00036000 C 10/16/15 36.0 6.60 7.10
AOL 151016C00037000 C 10/16/15 37.0 5.80 6.40
AOL 151016C00038000 C 10/16/15 38.0 5.30 5.70
AOL 151016C00039000 C 10/16/15 39.0 4.70 5.20
AOL 151016C00040000 C 10/16/15 40.0 4.20 4.60
AOL 151016C00041000 C 10/16/15 41.0 3.70 4.10
AOL 151016C00042000 C 10/16/15 42.0 3.20 3.60
AOL 151016C00043000 C 10/16/15 43.0 2.85 3.20
AOL 151016C00044000 C 10/16/15 44.0 2.45 2.80
AOL 151016C00045000 C 10/16/15 45.0 2.10 2.45
AOL 151016C00046000 C 10/16/15 46.0 1.80 2.15
AOL 151016C00047000 C 10/16/15 47.0 1.55 1.85
AOL 151016C00048000 C 10/16/15 48.0 1.30 1.60
AOL 151016C00049000 C 10/16/15 49.0 1.10 1.40
AOL 151016C00050000 C 10/16/15 50.0 0.85 1.20
AOL 151016C00055000 C 10/16/15 55.0 0.30 0.60
AOL 151016C00060000 C 10/16/15 60.0 0.10 0.30
AOL 151016P00022000 P 10/16/15 22.0 0.00 0.10
AOL 151016P00023000 P 10/16/15 23.0 0.00 0.15
AOL 151016P00024000 P 10/16/15 24.0 0.05 0.15
AOL 151016P00025000 P 10/16/15 25.0 0.10 0.20
AOL 151016P00026000 P 10/16/15 26.0 0.10 0.30
AOL 151016P00027000 P 10/16/15 27.0 0.10 0.35
AOL 151016P00028000 P 10/16/15 28.0 0.20 0.45
AOL 151016P00029000 P 10/16/15 29.0 0.30 0.55
AOL 151016P00030000 P 10/16/15 30.0 0.40 0.65
AOL 151016P00031000 P 10/16/15 31.0 0.50 0.80
AOL 151016P00032000 P 10/16/15 32.0 0.65 0.95
AOL 151016P00033000 P 10/16/15 33.0 0.85 1.15
AOL 151016P00034000 P 10/16/15 34.0 1.05 1.35
AOL 151016P00035000 P 10/16/15 35.0 1.30 1.60
AOL 151016P00036000 P 10/16/15 36.0 1.60 1.90
AOL 151016P00037000 P 10/16/15 37.0 1.95 2.25
AOL 151016P00038000 P 10/16/15 38.0 2.30 2.60
AOL 151016P00039000 P 10/16/15 39.0 2.70 3.00
AOL 151016P00040000 P 10/16/15 40.0 3.10 3.40
AOL 151016P00041000 P 10/16/15 41.0 3.60 3.90
AOL 151016P00042000 P 10/16/15 42.0 4.10 4.50
AOL 151016P00043000 P 10/16/15 43.0 4.70 5.10
AOL 151016P00044000 P 10/16/15 44.0 5.30 5.70
AOL 151016P00045000 P 10/16/15 45.0 6.00 6.40
AOL 151016P00046000 P 10/16/15 46.0 6.60 7.10
AOL 151016P00047000 P 10/16/15 47.0 7.40 7.90
AOL 151016P00048000 P 10/16/15 48.0 8.10 8.60
AOL 151016P00049000 P 10/16/15 49.0 8.90 9.50
AOL 151016P00050000 P 10/16/15 50.0 9.70 10.60
AOL 151016P00055000 P 10/16/15 55.0 14.10 15.00
AOL 151016P00060000 P 10/16/15 60.0 18.70 19.80
AOL 160115C00018000 C 01/15/16 18.0 22.50 23.60
AOL 160115C00020000 C 01/15/16 20.0 20.60 21.60
AOL 160115C00021000 C 01/15/16 21.0 19.60 20.70
AOL 160115C00022000 C 01/15/16 22.0 18.60 19.70
AOL 160115C00023000 C 01/15/16 23.0 17.70 18.80
AOL 160115C00024000 C 01/15/16 24.0 16.80 17.80
AOL 160115C00025000 C 01/15/16 25.0 15.70 16.70
AOL 160115C00026000 C 01/15/16 26.0 14.90 16.00
AOL 160115C00027000 C 01/15/16 27.0 13.80 15.10
AOL 160115C00028000 C 01/15/16 28.0 13.10 14.20
AOL 160115C00029000 C 01/15/16 29.0 12.30 13.30
AOL 160115C00030000 C 01/15/16 30.0 11.40 12.40
AOL 160115C00031000 C 01/15/16 31.0 10.60 11.60
AOL 160115C00032000 C 01/15/16 32.0 9.90 10.70
AOL 160115C00033000 C 01/15/16 33.0 9.10 10.00
AOL 160115C00034000 C 01/15/16 34.0 8.40 9.20
AOL 160115C00035000 C 01/15/16 35.0 7.70 8.50
AOL 160115C00036000 C 01/15/16 36.0 7.20 7.80
AOL 160115C00037000 C 01/15/16 37.0 6.60 7.20
AOL 160115C00038000 C 01/15/16 38.0 5.90 6.50
AOL 160115C00039000 C 01/15/16 39.0 5.40 5.90
AOL 160115C00040000 C 01/15/16 40.0 4.90 5.40
AOL 160115C00041000 C 01/15/16 41.0 4.40 4.80
AOL 160115C00042000 C 01/15/16 42.0 3.90 4.40
AOL 160115C00043000 C 01/15/16 43.0 3.50 3.90
AOL 160115C00044000 C 01/15/16 44.0 3.10 3.50
AOL 160115C00045000 C 01/15/16 45.0 2.75 3.20
AOL 160115C00046000 C 01/15/16 46.0 2.45 2.80
AOL 160115C00047000 C 01/15/16 47.0 2.15 2.50
AOL 160115C00048000 C 01/15/16 48.0 1.90 2.20
AOL 160115C00049000 C 01/15/16 49.0 1.65 1.95
AOL 160115C00050000 C 01/15/16 50.0 1.45 1.75
AOL 160115C00052500 C 01/15/16 52.5 0.85 1.25
AOL 160115C00055000 C 01/15/16 55.0 0.55 0.90
AOL 160115C00057500 C 01/15/16 57.5 0.35 0.70
AOL 160115C00060000 C 01/15/16 60.0 0.20 0.50
AOL 160115C00062500 C 01/15/16 62.5 0.10 0.35
AOL 160115C00065000 C 01/15/16 65.0 0.05 0.25
AOL 160115C00070000 C 01/15/16 70.0 0.00 0.10
AOL 160115P00018000 P 01/15/16 18.0 0.00 0.10
AOL 160115P00020000 P 01/15/16 20.0 0.05 0.15
AOL 160115P00021000 P 01/15/16 21.0 0.05 0.20
AOL 160115P00022000 P 01/15/16 22.0 0.10 0.25
AOL 160115P00023000 P 01/15/16 23.0 0.10 0.30
AOL 160115P00024000 P 01/15/16 24.0 0.15 0.40
AOL 160115P00025000 P 01/15/16 25.0 0.20 0.50
AOL 160115P00026000 P 01/15/16 26.0 0.30 0.55
AOL 160115P00027000 P 01/15/16 27.0 0.35 0.70
AOL 160115P00028000 P 01/15/16 28.0 0.45 0.80
AOL 160115P00029000 P 01/15/16 29.0 0.60 0.95
AOL 160115P00030000 P 01/15/16 30.0 0.75 1.10
AOL 160115P00031000 P 01/15/16 31.0 0.90 1.30
AOL 160115P00032000 P 01/15/16 32.0 1.10 1.45
AOL 160115P00033000 P 01/15/16 33.0 1.35 1.60
AOL 160115P00034000 P 01/15/16 34.0 1.65 2.00
AOL 160115P00035000 P 01/15/16 35.0 1.95 2.30
AOL 160115P00036000 P 01/15/16 36.0 2.25 2.60
AOL 160115P00037000 P 01/15/16 37.0 2.60 2.95
AOL 160115P00038000 P 01/15/16 38.0 3.00 3.30
AOL 160115P00039000 P 01/15/16 39.0 3.40 3.80
AOL 160115P00040000 P 01/15/16 40.0 3.90 4.20
AOL 160115P00041000 P 01/15/16 41.0 4.40 4.70
AOL 160115P00042000 P 01/15/16 42.0 4.90 5.20
AOL 160115P00043000 P 01/15/16 43.0 5.40 5.80
AOL 160115P00044000 P 01/15/16 44.0 6.10 6.30
AOL 160115P00045000 P 01/15/16 45.0 6.70 7.00
AOL 160115P00046000 P 01/15/16 46.0 7.30 7.70
AOL 160115P00047000 P 01/15/16 47.0 7.80 8.50
AOL 160115P00048000 P 01/15/16 48.0 8.60 9.10
AOL 160115P00049000 P 01/15/16 49.0 9.30 10.00
AOL 160115P00050000 P 01/15/16 50.0 10.10 10.70
AOL 160115P00052500 P 01/15/16 52.5 12.10 13.10
AOL 160115P00055000 P 01/15/16 55.0 14.30 15.30
AOL 160115P00057500 P 01/15/16 57.5 16.60 17.60
AOL 160115P00060000 P 01/15/16 60.0 18.90 19.90
AOL 160115P00062500 P 01/15/16 62.5 21.30 22.30
AOL 160115P00065000 P 01/15/16 65.0 23.70 24.80
AOL 160115P00070000 P 01/15/16 70.0 28.40 29.70
AOL 170120C00020000 C 01/20/17 20.0 20.90 22.70
AOL 170120C00023000 C 01/20/17 23.0 18.30 20.00
AOL 170120C00025000 C 01/20/17 25.0 16.70 18.40
AOL 170120C00028000 C 01/20/17 28.0 14.30 16.00
AOL 170120C00030000 C 01/20/17 30.0 12.80 14.50
AOL 170120C00033000 C 01/20/17 33.0 10.70 12.40
AOL 170120C00035000 C 01/20/17 35.0 9.60 11.10
AOL 170120C00038000 C 01/20/17 38.0 7.90 9.70
AOL 170120C00040000 C 01/20/17 40.0 6.90 8.60
AOL 170120C00042000 C 01/20/17 42.0 5.90 7.60
AOL 170120C00045000 C 01/20/17 45.0 4.60 5.80
AOL 170120C00047000 C 01/20/17 47.0 3.90 5.10
AOL 170120C00050000 C 01/20/17 50.0 2.80 4.40
AOL 170120C00052500 C 01/20/17 52.5 2.15 3.70
AOL 170120C00055000 C 01/20/17 55.0 1.85 2.85
AOL 170120C00057500 C 01/20/17 57.5 1.45 2.15
AOL 170120C00060000 C 01/20/17 60.0 1.20 1.95
AOL 170120C00065000 C 01/20/17 65.0 0.60 1.40
AOL 170120C00070000 C 01/20/17 70.0 0.05 1.00
AOL 170120P00020000 P 01/20/17 20.0 0.15 0.95
AOL 170120P00023000 P 01/20/17 23.0 0.45 1.25
AOL 170120P00025000 P 01/20/17 25.0 0.95 1.55
AOL 170120P00028000 P 01/20/17 28.0 1.50 2.10
AOL 170120P00030000 P 01/20/17 30.0 1.95 2.70
AOL 170120P00033000 P 01/20/17 33.0 2.75 3.60
AOL 170120P00035000 P 01/20/17 35.0 3.40 4.30
AOL 170120P00038000 P 01/20/17 38.0 4.60 5.60
AOL 170120P00040000 P 01/20/17 40.0 5.50 6.60
AOL 170120P00042000 P 01/20/17 42.0 6.60 7.60
AOL 170120P00045000 P 01/20/17 45.0 8.20 9.40
AOL 170120P00047000 P 01/20/17 47.0 9.50 10.70
AOL 170120P00050000 P 01/20/17 50.0 11.60 12.80
AOL 170120P00052500 P 01/20/17 52.5 13.40 14.60
AOL 170120P00055000 P 01/20/17 55.0 15.20 16.60
AOL 170120P00057500 P 01/20/17 57.5 17.30 19.00
AOL 170120P00060000 P 01/20/17 60.0 19.40 21.10
AOL 170120P00065000 P 01/20/17 65.0 23.90 25.60
AOL 170120P00070000 P 01/20/17 70.0 28.60 30.30

OPRA data is delayed 15 minutes.