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

Aol Inc (AOL)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AOL 141220C00024000 C 12/20/14 24.0 18.80 21.40
AOL 141220C00025000 C 12/20/14 25.0 17.70 21.70
AOL 141220C00026000 C 12/20/14 26.0 16.70 20.70
AOL 141220C00027000 C 12/20/14 27.0 15.70 19.70
AOL 141220C00028000 C 12/20/14 28.0 14.90 18.70
AOL 141220C00029000 C 12/20/14 29.0 13.90 17.70
AOL 141220C00030000 C 12/20/14 30.0 12.70 15.60
AOL 141220C00031000 C 12/20/14 31.0 11.80 15.10
AOL 141220C00032000 C 12/20/14 32.0 11.00 13.50
AOL 141220C00033000 C 12/20/14 33.0 10.00 12.50
AOL 141220C00034000 C 12/20/14 34.0 8.90 12.20
AOL 141220C00035000 C 12/20/14 35.0 7.90 10.70
AOL 141220C00035500 C 12/20/14 35.5 7.40 10.70
AOL 141220C00036000 C 12/20/14 36.0 7.30 9.40
AOL 141220C00036500 C 12/20/14 36.5 6.80 9.30
AOL 141220C00037000 C 12/20/14 37.0 6.30 8.60
AOL 141220C00037500 C 12/20/14 37.5 5.90 7.90
AOL 141220C00038000 C 12/20/14 38.0 5.30 7.60
AOL 141220C00038500 C 12/20/14 38.5 4.90 7.20
AOL 141220C00039000 C 12/20/14 39.0 3.70 6.40
AOL 141220C00039500 C 12/20/14 39.5 3.60 5.90
AOL 141220C00040000 C 12/20/14 40.0 3.40 5.40
AOL 141220C00040500 C 12/20/14 40.5 3.10 5.10
AOL 141220C00041000 C 12/20/14 41.0 2.65 4.40
AOL 141220C00041500 C 12/20/14 41.5 2.15 3.90
AOL 141220C00042000 C 12/20/14 42.0 1.75 3.40
AOL 141220C00042500 C 12/20/14 42.5 1.15 2.95
AOL 141220C00043000 C 12/20/14 43.0 0.75 2.45
AOL 141220C00043500 C 12/20/14 43.5 0.75 1.85
AOL 141220C00044000 C 12/20/14 44.0 0.75 1.40
AOL 141220C00044500 C 12/20/14 44.5 0.55 0.95
AOL 141220C00045000 C 12/20/14 45.0 0.25 0.60
AOL 141220C00045500 C 12/20/14 45.5 0.00 0.35
AOL 141220C00046000 C 12/20/14 46.0 0.00 0.15
AOL 141220C00046500 C 12/20/14 46.5 0.00 0.25
AOL 141220C00047000 C 12/20/14 47.0 0.00 0.25
AOL 141220C00047500 C 12/20/14 47.5 0.00 0.25
AOL 141220C00048000 C 12/20/14 48.0 0.00 0.25
AOL 141220C00048500 C 12/20/14 48.5 0.00 0.25
AOL 141220C00049000 C 12/20/14 49.0 0.00 0.25
AOL 141220C00049500 C 12/20/14 49.5 0.00 0.25
AOL 141220C00050000 C 12/20/14 50.0 0.00 0.10
AOL 141220C00050500 C 12/20/14 50.5 0.00 0.25
AOL 141220C00051000 C 12/20/14 51.0 0.00 0.25
AOL 141220C00051500 C 12/20/14 51.5 0.00 0.20
AOL 141220C00052000 C 12/20/14 52.0 0.00 0.25
AOL 141220C00052500 C 12/20/14 52.5 0.00 0.25
AOL 141220C00053000 C 12/20/14 53.0 0.00 0.25
AOL 141220C00053500 C 12/20/14 53.5 0.00 0.25
AOL 141220C00054000 C 12/20/14 54.0 0.00 0.25
AOL 141220C00054500 C 12/20/14 54.5 0.00 0.25
AOL 141220C00055000 C 12/20/14 55.0 0.00 0.25
AOL 141220C00056000 C 12/20/14 56.0 0.00 0.25
AOL 141220C00057000 C 12/20/14 57.0 0.00 0.25
AOL 141220C00058000 C 12/20/14 58.0 0.00 0.25
AOL 141220C00059000 C 12/20/14 59.0 0.00 0.25
AOL 141220C00060000 C 12/20/14 60.0 0.00 0.15
AOL 141220P00024000 P 12/20/14 24.0 0.00 0.25
AOL 141220P00025000 P 12/20/14 25.0 0.00 0.25
AOL 141220P00026000 P 12/20/14 26.0 0.00 0.25
AOL 141220P00027000 P 12/20/14 27.0 0.00 0.25
AOL 141220P00028000 P 12/20/14 28.0 0.00 0.25
AOL 141220P00029000 P 12/20/14 29.0 0.00 0.25
AOL 141220P00030000 P 12/20/14 30.0 0.00 0.25
AOL 141220P00031000 P 12/20/14 31.0 0.00 0.25
AOL 141220P00032000 P 12/20/14 32.0 0.00 0.25
AOL 141220P00033000 P 12/20/14 33.0 0.00 0.25
AOL 141220P00034000 P 12/20/14 34.0 0.00 0.25
AOL 141220P00035000 P 12/20/14 35.0 0.00 0.25
AOL 141220P00035500 P 12/20/14 35.5 0.00 0.25
AOL 141220P00036000 P 12/20/14 36.0 0.00 0.25
AOL 141220P00036500 P 12/20/14 36.5 0.00 0.25
AOL 141220P00037000 P 12/20/14 37.0 0.00 0.10
AOL 141220P00037500 P 12/20/14 37.5 0.00 0.25
AOL 141220P00038000 P 12/20/14 38.0 0.00 0.25
AOL 141220P00038500 P 12/20/14 38.5 0.00 0.25
AOL 141220P00039000 P 12/20/14 39.0 0.00 0.25
AOL 141220P00039500 P 12/20/14 39.5 0.00 0.25
AOL 141220P00040000 P 12/20/14 40.0 0.00 0.25
AOL 141220P00040500 P 12/20/14 40.5 0.00 0.25
AOL 141220P00041000 P 12/20/14 41.0 0.00 0.25
AOL 141220P00041500 P 12/20/14 41.5 0.00 0.25
AOL 141220P00042000 P 12/20/14 42.0 0.00 0.25
AOL 141220P00042500 P 12/20/14 42.5 0.00 0.25
AOL 141220P00043000 P 12/20/14 43.0 0.00 0.20
AOL 141220P00043500 P 12/20/14 43.5 0.00 0.20
AOL 141220P00044000 P 12/20/14 44.0 0.00 0.45
AOL 141220P00044500 P 12/20/14 44.5 0.00 0.80
AOL 141220P00045000 P 12/20/14 45.0 0.20 0.85
AOL 141220P00045500 P 12/20/14 45.5 0.30 1.15
AOL 141220P00046000 P 12/20/14 46.0 0.80 1.50
AOL 141220P00046500 P 12/20/14 46.5 1.20 2.95
AOL 141220P00047000 P 12/20/14 47.0 1.60 3.50
AOL 141220P00047500 P 12/20/14 47.5 2.20 4.80
AOL 141220P00048000 P 12/20/14 48.0 2.65 4.60
AOL 141220P00048500 P 12/20/14 48.5 3.10 5.20
AOL 141220P00049000 P 12/20/14 49.0 3.60 5.70
AOL 141220P00049500 P 12/20/14 49.5 4.10 6.40
AOL 141220P00050000 P 12/20/14 50.0 4.30 6.70
AOL 141220P00050500 P 12/20/14 50.5 4.90 7.20
AOL 141220P00051000 P 12/20/14 51.0 5.50 7.70
AOL 141220P00051500 P 12/20/14 51.5 5.90 8.20
AOL 141220P00052000 P 12/20/14 52.0 6.40 9.20
AOL 141220P00052500 P 12/20/14 52.5 6.90 9.20
AOL 141220P00053000 P 12/20/14 53.0 7.60 9.80
AOL 141220P00053500 P 12/20/14 53.5 7.70 10.80
AOL 141220P00054000 P 12/20/14 54.0 8.20 11.20
AOL 141220P00054500 P 12/20/14 54.5 8.70 11.70
AOL 141220P00055000 P 12/20/14 55.0 9.60 12.10
AOL 141220P00056000 P 12/20/14 56.0 9.60 13.20
AOL 141220P00057000 P 12/20/14 57.0 10.60 14.20
AOL 141220P00058000 P 12/20/14 58.0 11.70 15.20
AOL 141220P00059000 P 12/20/14 59.0 12.70 16.20
AOL 141220P00060000 P 12/20/14 60.0 14.50 16.80
AOL 141226C00026000 C 12/26/14 26.0 16.70 19.70
AOL 141226C00027000 C 12/26/14 27.0 15.90 20.20
AOL 141226C00028000 C 12/26/14 28.0 14.80 19.20
AOL 141226C00029000 C 12/26/14 29.0 13.90 18.10
AOL 141226C00030000 C 12/26/14 30.0 12.90 16.70
AOL 141226C00031000 C 12/26/14 31.0 11.70 15.60
AOL 141226C00032000 C 12/26/14 32.0 10.70 14.10
AOL 141226C00033000 C 12/26/14 33.0 9.70 13.40
AOL 141226C00034000 C 12/26/14 34.0 8.70 12.30
AOL 141226C00035000 C 12/26/14 35.0 7.70 11.30
AOL 141226C00035500 C 12/26/14 35.5 7.80 10.30
AOL 141226C00036000 C 12/26/14 36.0 6.80 9.40
AOL 141226C00036500 C 12/26/14 36.5 6.80 8.90
AOL 141226C00037000 C 12/26/14 37.0 6.30 8.40
AOL 141226C00037500 C 12/26/14 37.5 5.70 7.90
AOL 141226C00038000 C 12/26/14 38.0 5.20 7.40
AOL 141226C00038500 C 12/26/14 38.5 4.90 6.90
AOL 141226C00039000 C 12/26/14 39.0 4.30 6.40
AOL 141226C00039500 C 12/26/14 39.5 3.90 5.90
AOL 141226C00040000 C 12/26/14 40.0 3.50 5.40
AOL 141226C00040500 C 12/26/14 40.5 3.00 4.90
AOL 141226C00041000 C 12/26/14 41.0 2.80 4.40
AOL 141226C00041500 C 12/26/14 41.5 2.35 4.00
AOL 141226C00042000 C 12/26/14 42.0 1.70 3.70
AOL 141226C00042500 C 12/26/14 42.5 1.45 3.00
AOL 141226C00043000 C 12/26/14 43.0 1.20 2.45
AOL 141226C00043500 C 12/26/14 43.5 0.85 2.05
AOL 141226C00044000 C 12/26/14 44.0 1.30 1.75
AOL 141226C00044500 C 12/26/14 44.5 0.50 1.30
AOL 141226C00045000 C 12/26/14 45.0 0.25 1.00
AOL 141226C00045500 C 12/26/14 45.5 0.10 0.75
AOL 141226C00046000 C 12/26/14 46.0 0.15 0.55
AOL 141226C00046500 C 12/26/14 46.5 0.05 0.40
AOL 141226C00047000 C 12/26/14 47.0 0.05 0.40
AOL 141226C00047500 C 12/26/14 47.5 0.00 0.35
AOL 141226C00048000 C 12/26/14 48.0 0.00 0.35
AOL 141226C00048500 C 12/26/14 48.5 0.00 0.30
AOL 141226C00049000 C 12/26/14 49.0 0.00 0.30
AOL 141226C00049500 C 12/26/14 49.5 0.00 0.25
AOL 141226C00050000 C 12/26/14 50.0 0.00 0.25
AOL 141226C00050500 C 12/26/14 50.5 0.00 0.25
AOL 141226C00051000 C 12/26/14 51.0 0.00 0.25
AOL 141226C00051500 C 12/26/14 51.5 0.00 0.25
AOL 141226C00052000 C 12/26/14 52.0 0.00 0.20
AOL 141226C00052500 C 12/26/14 52.5 0.00 0.20
AOL 141226C00053000 C 12/26/14 53.0 0.00 0.20
AOL 141226C00053500 C 12/26/14 53.5 0.00 0.20
AOL 141226C00054000 C 12/26/14 54.0 0.00 0.20
AOL 141226C00054500 C 12/26/14 54.5 0.00 0.20
AOL 141226C00055000 C 12/26/14 55.0 0.00 0.20
AOL 141226C00056000 C 12/26/14 56.0 0.00 0.20
AOL 141226C00057000 C 12/26/14 57.0 0.00 0.20
AOL 141226C00058000 C 12/26/14 58.0 0.00 0.20
AOL 141226C00059000 C 12/26/14 59.0 0.00 0.20
AOL 141226C00060000 C 12/26/14 60.0 0.00 0.15
AOL 141226P00026000 P 12/26/14 26.0 0.00 0.20
AOL 141226P00027000 P 12/26/14 27.0 0.00 0.20
AOL 141226P00028000 P 12/26/14 28.0 0.00 0.20
AOL 141226P00029000 P 12/26/14 29.0 0.00 0.20
AOL 141226P00030000 P 12/26/14 30.0 0.00 0.20
AOL 141226P00031000 P 12/26/14 31.0 0.00 0.20
AOL 141226P00032000 P 12/26/14 32.0 0.00 0.20
AOL 141226P00033000 P 12/26/14 33.0 0.00 0.20
AOL 141226P00034000 P 12/26/14 34.0 0.00 0.20
AOL 141226P00035000 P 12/26/14 35.0 0.00 0.20
AOL 141226P00035500 P 12/26/14 35.5 0.00 0.20
AOL 141226P00036000 P 12/26/14 36.0 0.00 0.20
AOL 141226P00036500 P 12/26/14 36.5 0.00 0.20
AOL 141226P00037000 P 12/26/14 37.0 0.00 0.25
AOL 141226P00037500 P 12/26/14 37.5 0.00 0.25
AOL 141226P00038000 P 12/26/14 38.0 0.00 0.25
AOL 141226P00038500 P 12/26/14 38.5 0.00 0.25
AOL 141226P00039000 P 12/26/14 39.0 0.00 0.25
AOL 141226P00039500 P 12/26/14 39.5 0.00 0.25
AOL 141226P00040000 P 12/26/14 40.0 0.00 0.25
AOL 141226P00040500 P 12/26/14 40.5 0.00 0.25
AOL 141226P00041000 P 12/26/14 41.0 0.00 0.25
AOL 141226P00041500 P 12/26/14 41.5 0.00 0.30
AOL 141226P00042000 P 12/26/14 42.0 0.00 0.30
AOL 141226P00042500 P 12/26/14 42.5 0.05 0.40
AOL 141226P00043000 P 12/26/14 43.0 0.10 0.55
AOL 141226P00043500 P 12/26/14 43.5 0.00 0.60
AOL 141226P00044000 P 12/26/14 44.0 0.25 0.50
AOL 141226P00044500 P 12/26/14 44.5 0.25 0.70
AOL 141226P00045000 P 12/26/14 45.0 0.40 0.90
AOL 141226P00045500 P 12/26/14 45.5 0.80 1.10
AOL 141226P00046000 P 12/26/14 46.0 1.10 1.50
AOL 141226P00046500 P 12/26/14 46.5 1.15 2.05
AOL 141226P00047000 P 12/26/14 47.0 1.90 2.70
AOL 141226P00047500 P 12/26/14 47.5 2.25 4.20
AOL 141226P00048000 P 12/26/14 48.0 2.80 5.30
AOL 141226P00048500 P 12/26/14 48.5 2.75 5.80
AOL 141226P00049000 P 12/26/14 49.0 3.30 6.30
AOL 141226P00049500 P 12/26/14 49.5 4.10 5.90
AOL 141226P00050000 P 12/26/14 50.0 4.60 6.60
AOL 141226P00050500 P 12/26/14 50.5 5.10 7.10
AOL 141226P00051000 P 12/26/14 51.0 5.60 7.50
AOL 141226P00051500 P 12/26/14 51.5 6.10 8.10
AOL 141226P00052000 P 12/26/14 52.0 6.60 8.50
AOL 141226P00052500 P 12/26/14 52.5 7.00 9.10
AOL 141226P00053000 P 12/26/14 53.0 7.50 9.60
AOL 141226P00053500 P 12/26/14 53.5 7.40 10.80
AOL 141226P00054000 P 12/26/14 54.0 7.70 11.20
AOL 141226P00054500 P 12/26/14 54.5 8.20 11.80
AOL 141226P00055000 P 12/26/14 55.0 8.60 12.20
AOL 141226P00056000 P 12/26/14 56.0 9.70 13.20
AOL 141226P00057000 P 12/26/14 57.0 10.70 14.20
AOL 141226P00058000 P 12/26/14 58.0 11.70 15.20
AOL 141226P00059000 P 12/26/14 59.0 11.80 16.20
AOL 141226P00060000 P 12/26/14 60.0 14.60 16.80
AOL 150102C00030000 C 01/02/15 30.0 13.10 15.60
AOL 150102C00035000 C 01/02/15 35.0 8.30 10.80
AOL 150102C00036000 C 01/02/15 36.0 7.30 9.80
AOL 150102C00037000 C 01/02/15 37.0 6.40 8.80
AOL 150102C00038000 C 01/02/15 38.0 5.40 7.80
AOL 150102C00038500 C 01/02/15 38.5 4.40 7.30
AOL 150102C00039000 C 01/02/15 39.0 4.10 6.80
AOL 150102C00039500 C 01/02/15 39.5 3.40 6.30
AOL 150102C00040000 C 01/02/15 40.0 2.90 6.00
AOL 150102C00040500 C 01/02/15 40.5 2.30 5.90
AOL 150102C00041000 C 01/02/15 41.0 2.00 4.50
AOL 150102C00041500 C 01/02/15 41.5 1.50 4.50
AOL 150102C00042000 C 01/02/15 42.0 0.90 3.50
AOL 150102C00042500 C 01/02/15 42.5 1.75 3.10
AOL 150102C00043000 C 01/02/15 43.0 1.40 2.80
AOL 150102C00043500 C 01/02/15 43.5 1.35 3.00
AOL 150102C00044000 C 01/02/15 44.0 1.30 1.90
AOL 150102C00044500 C 01/02/15 44.5 1.30 1.70
AOL 150102C00045000 C 01/02/15 45.0 0.95 1.30
AOL 150102C00045500 C 01/02/15 45.5 0.70 1.05
AOL 150102C00046000 C 01/02/15 46.0 0.55 0.85
AOL 150102C00046500 C 01/02/15 46.5 0.40 0.65
AOL 150102C00047000 C 01/02/15 47.0 0.15 0.50
AOL 150102C00047500 C 01/02/15 47.5 0.10 0.50
AOL 150102C00048000 C 01/02/15 48.0 0.10 0.45
AOL 150102C00048500 C 01/02/15 48.5 0.05 0.35
AOL 150102C00049000 C 01/02/15 49.0 0.05 0.35
AOL 150102C00049500 C 01/02/15 49.5 0.00 0.30
AOL 150102C00050000 C 01/02/15 50.0 0.00 0.35
AOL 150102C00050500 C 01/02/15 50.5 0.00 0.30
AOL 150102C00051000 C 01/02/15 51.0 0.00 0.25
AOL 150102C00051500 C 01/02/15 51.5 0.00 0.25
AOL 150102C00052000 C 01/02/15 52.0 0.00 0.25
AOL 150102C00052500 C 01/02/15 52.5 0.00 0.25
AOL 150102C00053000 C 01/02/15 53.0 0.00 0.25
AOL 150102C00053500 C 01/02/15 53.5 0.00 0.25
AOL 150102C00054000 C 01/02/15 54.0 0.00 0.25
AOL 150102C00054500 C 01/02/15 54.5 0.00 0.25
AOL 150102C00055000 C 01/02/15 55.0 0.00 0.25
AOL 150102C00056000 C 01/02/15 56.0 0.00 0.25
AOL 150102C00060000 C 01/02/15 60.0 0.00 0.15
AOL 150102P00030000 P 01/02/15 30.0 0.00 0.20
AOL 150102P00035000 P 01/02/15 35.0 0.00 0.25
AOL 150102P00036000 P 01/02/15 36.0 0.00 0.25
AOL 150102P00037000 P 01/02/15 37.0 0.00 0.25
AOL 150102P00038000 P 01/02/15 38.0 0.00 0.25
AOL 150102P00038500 P 01/02/15 38.5 0.00 0.25
AOL 150102P00039000 P 01/02/15 39.0 0.00 0.25
AOL 150102P00039500 P 01/02/15 39.5 0.00 0.25
AOL 150102P00040000 P 01/02/15 40.0 0.00 0.25
AOL 150102P00040500 P 01/02/15 40.5 0.00 0.30
AOL 150102P00041000 P 01/02/15 41.0 0.05 0.35
AOL 150102P00041500 P 01/02/15 41.5 0.10 0.40
AOL 150102P00042000 P 01/02/15 42.0 0.15 0.50
AOL 150102P00042500 P 01/02/15 42.5 0.05 0.60
AOL 150102P00043000 P 01/02/15 43.0 0.25 0.55
AOL 150102P00043500 P 01/02/15 43.5 0.10 0.70
AOL 150102P00044000 P 01/02/15 44.0 0.40 1.30
AOL 150102P00044500 P 01/02/15 44.5 0.65 1.50
AOL 150102P00045000 P 01/02/15 45.0 0.55 1.85
AOL 150102P00045500 P 01/02/15 45.5 1.05 2.30
AOL 150102P00046000 P 01/02/15 46.0 1.40 2.65
AOL 150102P00046500 P 01/02/15 46.5 0.95 3.50
AOL 150102P00047000 P 01/02/15 47.0 1.30 3.90
AOL 150102P00047500 P 01/02/15 47.5 2.30 4.20
AOL 150102P00048000 P 01/02/15 48.0 2.60 4.80
AOL 150102P00048500 P 01/02/15 48.5 3.00 6.00
AOL 150102P00049000 P 01/02/15 49.0 3.80 6.40
AOL 150102P00049500 P 01/02/15 49.5 3.80 6.10
AOL 150102P00050000 P 01/02/15 50.0 4.20 7.30
AOL 150102P00050500 P 01/02/15 50.5 4.40 7.80
AOL 150102P00051000 P 01/02/15 51.0 5.40 8.30
AOL 150102P00051500 P 01/02/15 51.5 5.20 8.80
AOL 150102P00052000 P 01/02/15 52.0 5.60 9.20
AOL 150102P00052500 P 01/02/15 52.5 6.80 9.20
AOL 150102P00053000 P 01/02/15 53.0 7.10 10.20
AOL 150102P00053500 P 01/02/15 53.5 7.30 10.80
AOL 150102P00054000 P 01/02/15 54.0 8.10 11.20
AOL 150102P00054500 P 01/02/15 54.5 9.10 11.80
AOL 150102P00055000 P 01/02/15 55.0 9.30 11.70
AOL 150102P00056000 P 01/02/15 56.0 10.60 12.70
AOL 150102P00060000 P 01/02/15 60.0 14.60 16.70
AOL 150109C00030000 C 01/09/15 30.0 12.90 15.40
AOL 150109C00035000 C 01/09/15 35.0 8.30 10.40
AOL 150109C00038000 C 01/09/15 38.0 5.40 7.70
AOL 150109C00039000 C 01/09/15 39.0 4.70 6.90
AOL 150109C00039500 C 01/09/15 39.5 4.30 6.80
AOL 150109C00040000 C 01/09/15 40.0 3.80 6.20
AOL 150109C00040500 C 01/09/15 40.5 3.40 5.40
AOL 150109C00041000 C 01/09/15 41.0 2.70 4.70
AOL 150109C00041500 C 01/09/15 41.5 2.45 4.70
AOL 150109C00042000 C 01/09/15 42.0 2.10 4.30
AOL 150109C00042500 C 01/09/15 42.5 2.70 3.40
AOL 150109C00043000 C 01/09/15 43.0 2.65 3.10
AOL 150109C00043500 C 01/09/15 43.5 2.30 2.65
AOL 150109C00044000 C 01/09/15 44.0 1.95 2.30
AOL 150109C00044500 C 01/09/15 44.5 1.65 2.00
AOL 150109C00045000 C 01/09/15 45.0 1.35 1.65
AOL 150109C00045500 C 01/09/15 45.5 1.10 1.40
AOL 150109C00046000 C 01/09/15 46.0 0.90 1.15
AOL 150109C00046500 C 01/09/15 46.5 0.55 1.00
AOL 150109C00047000 C 01/09/15 47.0 0.45 0.80
AOL 150109C00047500 C 01/09/15 47.5 0.35 0.70
AOL 150109C00048000 C 01/09/15 48.0 0.25 0.60
AOL 150109C00048500 C 01/09/15 48.5 0.05 0.50
AOL 150109C00049000 C 01/09/15 49.0 0.05 0.50
AOL 150109C00049500 C 01/09/15 49.5 0.05 0.45
AOL 150109C00050000 C 01/09/15 50.0 0.00 0.40
AOL 150109C00050500 C 01/09/15 50.5 0.00 0.30
AOL 150109C00051000 C 01/09/15 51.0 0.00 0.30
AOL 150109C00051500 C 01/09/15 51.5 0.00 0.25
AOL 150109C00052000 C 01/09/15 52.0 0.00 0.25
AOL 150109C00052500 C 01/09/15 52.5 0.00 0.25
AOL 150109C00053000 C 01/09/15 53.0 0.00 0.25
AOL 150109C00053500 C 01/09/15 53.5 0.00 0.25
AOL 150109C00054000 C 01/09/15 54.0 0.00 0.25
AOL 150109C00054500 C 01/09/15 54.5 0.00 0.25
AOL 150109C00055000 C 01/09/15 55.0 0.00 0.25
AOL 150109C00056000 C 01/09/15 56.0 0.00 0.25
AOL 150109C00060000 C 01/09/15 60.0 0.00 0.15
AOL 150109P00030000 P 01/09/15 30.0 0.00 0.25
AOL 150109P00035000 P 01/09/15 35.0 0.00 0.25
AOL 150109P00038000 P 01/09/15 38.0 0.00 0.25
AOL 150109P00039000 P 01/09/15 39.0 0.00 0.30
AOL 150109P00039500 P 01/09/15 39.5 0.05 0.35
AOL 150109P00040000 P 01/09/15 40.0 0.05 0.40
AOL 150109P00040500 P 01/09/15 40.5 0.00 0.45
AOL 150109P00041000 P 01/09/15 41.0 0.05 0.55
AOL 150109P00041500 P 01/09/15 41.5 0.10 0.65
AOL 150109P00042000 P 01/09/15 42.0 0.00 0.80
AOL 150109P00042500 P 01/09/15 42.5 0.10 0.95
AOL 150109P00043000 P 01/09/15 43.0 0.30 1.20
AOL 150109P00043500 P 01/09/15 43.5 0.55 1.35
AOL 150109P00044000 P 01/09/15 44.0 0.70 1.60
AOL 150109P00044500 P 01/09/15 44.5 0.95 1.85
AOL 150109P00045000 P 01/09/15 45.0 1.10 2.25
AOL 150109P00045500 P 01/09/15 45.5 1.35 2.65
AOL 150109P00046000 P 01/09/15 46.0 1.65 2.95
AOL 150109P00046500 P 01/09/15 46.5 2.00 3.70
AOL 150109P00047000 P 01/09/15 47.0 2.35 3.80
AOL 150109P00047500 P 01/09/15 47.5 2.70 4.20
AOL 150109P00048000 P 01/09/15 48.0 3.00 4.60
AOL 150109P00048500 P 01/09/15 48.5 3.40 6.00
AOL 150109P00049000 P 01/09/15 49.0 3.80 6.50
AOL 150109P00049500 P 01/09/15 49.5 4.20 6.00
AOL 150109P00050000 P 01/09/15 50.0 4.70 7.40
AOL 150109P00050500 P 01/09/15 50.5 5.10 7.30
AOL 150109P00051000 P 01/09/15 51.0 5.40 7.80
AOL 150109P00051500 P 01/09/15 51.5 5.80 8.80
AOL 150109P00052000 P 01/09/15 52.0 6.30 8.80
AOL 150109P00052500 P 01/09/15 52.5 5.90 9.30
AOL 150109P00053000 P 01/09/15 53.0 6.40 10.30
AOL 150109P00053500 P 01/09/15 53.5 6.80 10.30
AOL 150109P00054000 P 01/09/15 54.0 7.60 10.80
AOL 150109P00054500 P 01/09/15 54.5 7.80 11.30
AOL 150109P00055000 P 01/09/15 55.0 8.60 11.60
AOL 150109P00056000 P 01/09/15 56.0 10.60 12.60
AOL 150109P00060000 P 01/09/15 60.0 14.60 16.60
AOL 150117C00018000 C 01/17/15 18.0 24.90 27.50
AOL 150117C00019000 C 01/17/15 19.0 23.90 26.50
AOL 150117C00020000 C 01/17/15 20.0 23.00 25.70
AOL 150117C00021000 C 01/17/15 21.0 21.80 25.50
AOL 150117C00023000 C 01/17/15 23.0 20.10 22.50
AOL 150117C00024000 C 01/17/15 24.0 19.20 21.50
AOL 150117C00025000 C 01/17/15 25.0 18.20 20.50
AOL 150117C00026000 C 01/17/15 26.0 16.80 20.40
AOL 150117C00027000 C 01/17/15 27.0 15.80 19.30
AOL 150117C00028000 C 01/17/15 28.0 14.80 18.50
AOL 150117C00029000 C 01/17/15 29.0 14.30 16.50
AOL 150117C00030000 C 01/17/15 30.0 13.70 15.40
AOL 150117C00031000 C 01/17/15 31.0 12.70 14.40
AOL 150117C00032000 C 01/17/15 32.0 11.60 13.40
AOL 150117C00033000 C 01/17/15 33.0 10.60 12.40
AOL 150117C00034000 C 01/17/15 34.0 9.50 11.40
AOL 150117C00035000 C 01/17/15 35.0 8.60 10.40
AOL 150117C00036000 C 01/17/15 36.0 7.70 9.70
AOL 150117C00037000 C 01/17/15 37.0 6.70 8.50
AOL 150117C00038000 C 01/17/15 38.0 5.70 7.60
AOL 150117C00039000 C 01/17/15 39.0 4.90 6.50
AOL 150117C00040000 C 01/17/15 40.0 4.00 5.60
AOL 150117C00041000 C 01/17/15 41.0 3.20 4.70
AOL 150117C00042000 C 01/17/15 42.0 3.20 3.90
AOL 150117C00043000 C 01/17/15 43.0 2.90 3.10
AOL 150117C00044000 C 01/17/15 44.0 2.20 2.40
AOL 150117C00045000 C 01/17/15 45.0 1.60 1.80
AOL 150117C00046000 C 01/17/15 46.0 1.15 1.35
AOL 150117C00047000 C 01/17/15 47.0 0.80 1.00
AOL 150117C00048000 C 01/17/15 48.0 0.55 0.70
AOL 150117C00049000 C 01/17/15 49.0 0.35 0.50
AOL 150117C00050000 C 01/17/15 50.0 0.20 0.45
AOL 150117C00052500 C 01/17/15 52.5 0.05 0.30
AOL 150117C00055000 C 01/17/15 55.0 0.00 0.25
AOL 150117C00057500 C 01/17/15 57.5 0.00 0.20
AOL 150117C00060000 C 01/17/15 60.0 0.00 0.05
AOL 150117C00062500 C 01/17/15 62.5 0.00 0.15
AOL 150117C00065000 C 01/17/15 65.0 0.00 0.10
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 0.05
AOL 150117P00020000 P 01/17/15 20.0 0.00 0.05
AOL 150117P00021000 P 01/17/15 21.0 0.00 0.05
AOL 150117P00023000 P 01/17/15 23.0 0.00 0.05
AOL 150117P00024000 P 01/17/15 24.0 0.00 0.05
AOL 150117P00025000 P 01/17/15 25.0 0.00 0.05
AOL 150117P00026000 P 01/17/15 26.0 0.00 0.05
AOL 150117P00027000 P 01/17/15 27.0 0.00 0.05
AOL 150117P00028000 P 01/17/15 28.0 0.00 0.05
AOL 150117P00029000 P 01/17/15 29.0 0.00 0.10
AOL 150117P00030000 P 01/17/15 30.0 0.00 0.10
AOL 150117P00031000 P 01/17/15 31.0 0.00 0.15
AOL 150117P00032000 P 01/17/15 32.0 0.00 0.15
AOL 150117P00033000 P 01/17/15 33.0 0.00 0.20
AOL 150117P00034000 P 01/17/15 34.0 0.00 0.10
AOL 150117P00035000 P 01/17/15 35.0 0.00 0.20
AOL 150117P00036000 P 01/17/15 36.0 0.00 0.25
AOL 150117P00037000 P 01/17/15 37.0 0.00 0.30
AOL 150117P00038000 P 01/17/15 38.0 0.05 0.35
AOL 150117P00039000 P 01/17/15 39.0 0.10 0.30
AOL 150117P00040000 P 01/17/15 40.0 0.15 0.50
AOL 150117P00041000 P 01/17/15 41.0 0.30 0.65
AOL 150117P00042000 P 01/17/15 42.0 0.45 0.80
AOL 150117P00043000 P 01/17/15 43.0 0.65 1.00
AOL 150117P00044000 P 01/17/15 44.0 0.95 1.35
AOL 150117P00045000 P 01/17/15 45.0 1.40 1.80
AOL 150117P00046000 P 01/17/15 46.0 1.95 2.35
AOL 150117P00047000 P 01/17/15 47.0 2.60 3.30
AOL 150117P00048000 P 01/17/15 48.0 3.30 4.80
AOL 150117P00049000 P 01/17/15 49.0 4.10 5.70
AOL 150117P00050000 P 01/17/15 50.0 5.00 6.60
AOL 150117P00052500 P 01/17/15 52.5 7.20 8.90
AOL 150117P00055000 P 01/17/15 55.0 9.70 11.60
AOL 150117P00057500 P 01/17/15 57.5 11.90 14.10
AOL 150117P00060000 P 01/17/15 60.0 14.30 16.50
AOL 150117P00062500 P 01/17/15 62.5 16.90 18.90
AOL 150117P00065000 P 01/17/15 65.0 19.40 21.80
AOL 150117P00070000 P 01/17/15 70.0 24.60 26.90
AOL 150123C00030000 C 01/23/15 30.0 13.20 15.70
AOL 150123C00035000 C 01/23/15 35.0 8.00 11.00
AOL 150123C00037000 C 01/23/15 37.0 6.60 8.80
AOL 150123C00037500 C 01/23/15 37.5 6.10 8.40
AOL 150123C00038000 C 01/23/15 38.0 5.60 7.80
AOL 150123C00038500 C 01/23/15 38.5 5.40 7.40
AOL 150123C00039000 C 01/23/15 39.0 4.90 7.00
AOL 150123C00039500 C 01/23/15 39.5 4.40 6.30
AOL 150123C00040000 C 01/23/15 40.0 4.00 5.80
AOL 150123C00040500 C 01/23/15 40.5 3.60 5.30
AOL 150123C00041000 C 01/23/15 41.0 3.20 4.90
AOL 150123C00041500 C 01/23/15 41.5 2.95 4.50
AOL 150123C00042000 C 01/23/15 42.0 3.10 4.10
AOL 150123C00042500 C 01/23/15 42.5 3.10 3.70
AOL 150123C00043000 C 01/23/15 43.0 2.90 3.40
AOL 150123C00043500 C 01/23/15 43.5 2.55 3.00
AOL 150123C00044000 C 01/23/15 44.0 2.30 2.65
AOL 150123C00044500 C 01/23/15 44.5 1.95 2.30
AOL 150123C00045000 C 01/23/15 45.0 1.65 2.05
AOL 150123C00045500 C 01/23/15 45.5 1.40 1.80
AOL 150123C00046000 C 01/23/15 46.0 1.20 1.55
AOL 150123C00046500 C 01/23/15 46.5 1.00 1.35
AOL 150123C00047000 C 01/23/15 47.0 0.80 1.15
AOL 150123C00047500 C 01/23/15 47.5 0.70 1.00
AOL 150123C00048000 C 01/23/15 48.0 0.60 0.90
AOL 150123C00048500 C 01/23/15 48.5 0.50 0.75
AOL 150123C00049000 C 01/23/15 49.0 0.35 0.65
AOL 150123C00049500 C 01/23/15 49.5 0.25 0.60
AOL 150123C00050000 C 01/23/15 50.0 0.20 0.55
AOL 150123C00050500 C 01/23/15 50.5 0.15 0.50
AOL 150123C00051000 C 01/23/15 51.0 0.10 0.45
AOL 150123C00051500 C 01/23/15 51.5 0.10 0.40
AOL 150123C00052000 C 01/23/15 52.0 0.05 0.40
AOL 150123C00052500 C 01/23/15 52.5 0.05 0.35
AOL 150123C00053000 C 01/23/15 53.0 0.05 0.35
AOL 150123C00053500 C 01/23/15 53.5 0.05 0.30
AOL 150123C00054000 C 01/23/15 54.0 0.05 0.30
AOL 150123C00055000 C 01/23/15 55.0 0.05 0.25
AOL 150123C00056000 C 01/23/15 56.0 0.00 0.25
AOL 150123C00060000 C 01/23/15 60.0 0.00 0.25
AOL 150123C00065000 C 01/23/15 65.0 0.00 0.25
AOL 150123P00030000 P 01/23/15 30.0 0.00 0.25
AOL 150123P00035000 P 01/23/15 35.0 0.00 0.30
AOL 150123P00037000 P 01/23/15 37.0 0.05 0.30
AOL 150123P00037500 P 01/23/15 37.5 0.05 0.35
AOL 150123P00038000 P 01/23/15 38.0 0.10 0.40
AOL 150123P00038500 P 01/23/15 38.5 0.15 0.45
AOL 150123P00039000 P 01/23/15 39.0 0.20 0.55
AOL 150123P00039500 P 01/23/15 39.5 0.25 0.60
AOL 150123P00040000 P 01/23/15 40.0 0.30 0.70
AOL 150123P00040500 P 01/23/15 40.5 0.35 0.80
AOL 150123P00041000 P 01/23/15 41.0 0.40 0.85
AOL 150123P00041500 P 01/23/15 41.5 0.35 0.85
AOL 150123P00042000 P 01/23/15 42.0 0.50 0.90
AOL 150123P00042500 P 01/23/15 42.5 0.60 1.00
AOL 150123P00043000 P 01/23/15 43.0 0.75 1.15
AOL 150123P00043500 P 01/23/15 43.5 0.90 1.35
AOL 150123P00044000 P 01/23/15 44.0 1.05 1.50
AOL 150123P00044500 P 01/23/15 44.5 1.25 1.75
AOL 150123P00045000 P 01/23/15 45.0 1.60 1.95
AOL 150123P00045500 P 01/23/15 45.5 1.85 2.20
AOL 150123P00046000 P 01/23/15 46.0 2.05 2.50
AOL 150123P00046500 P 01/23/15 46.5 2.40 2.80
AOL 150123P00047000 P 01/23/15 47.0 2.70 3.80
AOL 150123P00047500 P 01/23/15 47.5 3.00 4.20
AOL 150123P00048000 P 01/23/15 48.0 3.40 5.00
AOL 150123P00048500 P 01/23/15 48.5 3.10 5.50
AOL 150123P00049000 P 01/23/15 49.0 4.20 5.90
AOL 150123P00049500 P 01/23/15 49.5 4.60 6.40
AOL 150123P00050000 P 01/23/15 50.0 4.40 7.00
AOL 150123P00050500 P 01/23/15 50.5 5.40 7.40
AOL 150123P00051000 P 01/23/15 51.0 5.90 7.80
AOL 150123P00051500 P 01/23/15 51.5 5.10 8.30
AOL 150123P00052000 P 01/23/15 52.0 6.80 9.20
AOL 150123P00052500 P 01/23/15 52.5 6.90 9.30
AOL 150123P00053000 P 01/23/15 53.0 6.90 10.40
AOL 150123P00053500 P 01/23/15 53.5 7.70 10.80
AOL 150123P00054000 P 01/23/15 54.0 8.10 11.40
AOL 150123P00055000 P 01/23/15 55.0 8.80 12.30
AOL 150123P00056000 P 01/23/15 56.0 10.00 12.70
AOL 150123P00060000 P 01/23/15 60.0 14.00 17.20
AOL 150123P00065000 P 01/23/15 65.0 18.70 22.10
AOL 150130C00030000 C 01/30/15 30.0 12.80 16.00
AOL 150130C00035000 C 01/30/15 35.0 7.90 11.10
AOL 150130C00037000 C 01/30/15 37.0 6.60 9.00
AOL 150130C00037500 C 01/30/15 37.5 6.00 8.50
AOL 150130C00038000 C 01/30/15 38.0 5.60 8.10
AOL 150130C00038500 C 01/30/15 38.5 5.30 7.20
AOL 150130C00039000 C 01/30/15 39.0 4.90 6.80
AOL 150130C00039500 C 01/30/15 39.5 4.50 6.40
AOL 150130C00040000 C 01/30/15 40.0 4.00 5.90
AOL 150130C00040500 C 01/30/15 40.5 3.50 5.40
AOL 150130C00041000 C 01/30/15 41.0 3.40 5.10
AOL 150130C00041500 C 01/30/15 41.5 3.10 4.70
AOL 150130C00042000 C 01/30/15 42.0 3.30 4.40
AOL 150130C00042500 C 01/30/15 42.5 3.30 3.90
AOL 150130C00043000 C 01/30/15 43.0 3.20 3.60
AOL 150130C00043500 C 01/30/15 43.5 2.85 3.30
AOL 150130C00044000 C 01/30/15 44.0 2.55 2.95
AOL 150130C00044500 C 01/30/15 44.5 2.20 2.60
AOL 150130C00045000 C 01/30/15 45.0 1.95 2.40
AOL 150130C00045500 C 01/30/15 45.5 1.75 2.10
AOL 150130C00046000 C 01/30/15 46.0 1.50 1.85
AOL 150130C00046500 C 01/30/15 46.5 1.30 1.85
AOL 150130C00047000 C 01/30/15 47.0 1.10 1.75
AOL 150130C00047500 C 01/30/15 47.5 0.95 1.35
AOL 150130C00048000 C 01/30/15 48.0 0.80 1.15
AOL 150130C00048500 C 01/30/15 48.5 0.70 1.00
AOL 150130C00049000 C 01/30/15 49.0 0.55 0.90
AOL 150130C00049500 C 01/30/15 49.5 0.50 0.80
AOL 150130C00050000 C 01/30/15 50.0 0.30 0.70
AOL 150130C00050500 C 01/30/15 50.5 0.25 0.65
AOL 150130C00051000 C 01/30/15 51.0 0.20 0.60
AOL 150130C00051500 C 01/30/15 51.5 0.15 0.55
AOL 150130C00052000 C 01/30/15 52.0 0.10 0.50
AOL 150130C00052500 C 01/30/15 52.5 0.05 0.45
AOL 150130C00053000 C 01/30/15 53.0 0.05 0.40
AOL 150130C00054000 C 01/30/15 54.0 0.05 0.35
AOL 150130C00055000 C 01/30/15 55.0 0.05 0.30
AOL 150130C00060000 C 01/30/15 60.0 0.00 0.30
AOL 150130C00065000 C 01/30/15 65.0 0.00 0.30
AOL 150130P00030000 P 01/30/15 30.0 0.00 0.25
AOL 150130P00035000 P 01/30/15 35.0 0.00 0.30
AOL 150130P00037000 P 01/30/15 37.0 0.10 0.40
AOL 150130P00037500 P 01/30/15 37.5 0.15 0.50
AOL 150130P00038000 P 01/30/15 38.0 0.15 0.50
AOL 150130P00038500 P 01/30/15 38.5 0.25 0.55
AOL 150130P00039000 P 01/30/15 39.0 0.30 0.65
AOL 150130P00039500 P 01/30/15 39.5 0.35 0.70
AOL 150130P00040000 P 01/30/15 40.0 0.40 0.85
AOL 150130P00040500 P 01/30/15 40.5 0.15 0.95
AOL 150130P00041000 P 01/30/15 41.0 0.60 1.00
AOL 150130P00041500 P 01/30/15 41.5 0.70 1.00
AOL 150130P00042000 P 01/30/15 42.0 0.70 1.15
AOL 150130P00042500 P 01/30/15 42.5 0.95 1.30
AOL 150130P00043000 P 01/30/15 43.0 1.00 1.45
AOL 150130P00043500 P 01/30/15 43.5 1.25 1.65
AOL 150130P00044000 P 01/30/15 44.0 1.45 1.85
AOL 150130P00044500 P 01/30/15 44.5 1.65 2.05
AOL 150130P00045000 P 01/30/15 45.0 1.75 2.30
AOL 150130P00045500 P 01/30/15 45.5 2.00 2.50
AOL 150130P00046000 P 01/30/15 46.0 2.25 2.80
AOL 150130P00046500 P 01/30/15 46.5 2.65 3.10
AOL 150130P00047000 P 01/30/15 47.0 2.95 3.40
AOL 150130P00047500 P 01/30/15 47.5 3.30 4.90
AOL 150130P00048000 P 01/30/15 48.0 3.60 5.30
AOL 150130P00048500 P 01/30/15 48.5 4.00 5.70
AOL 150130P00049000 P 01/30/15 49.0 4.30 6.20
AOL 150130P00049500 P 01/30/15 49.5 4.70 6.70
AOL 150130P00050000 P 01/30/15 50.0 5.10 7.10
AOL 150130P00050500 P 01/30/15 50.5 4.70 7.60
AOL 150130P00051000 P 01/30/15 51.0 5.50 8.00
AOL 150130P00051500 P 01/30/15 51.5 5.80 8.60
AOL 150130P00052000 P 01/30/15 52.0 6.50 8.90
AOL 150130P00052500 P 01/30/15 52.5 6.80 10.00
AOL 150130P00053000 P 01/30/15 53.0 7.20 10.40
AOL 150130P00054000 P 01/30/15 54.0 8.20 11.40
AOL 150130P00055000 P 01/30/15 55.0 9.20 12.30
AOL 150130P00060000 P 01/30/15 60.0 13.80 17.20
AOL 150130P00065000 P 01/30/15 65.0 18.70 22.10
AOL 150417C00020000 C 04/17/15 20.0 22.80 25.70
AOL 150417C00021000 C 04/17/15 21.0 21.80 24.60
AOL 150417C00022000 C 04/17/15 22.0 20.70 23.60
AOL 150417C00023000 C 04/17/15 23.0 19.90 22.70
AOL 150417C00024000 C 04/17/15 24.0 18.90 21.50
AOL 150417C00025000 C 04/17/15 25.0 18.60 20.60
AOL 150417C00026000 C 04/17/15 26.0 16.90 19.60
AOL 150417C00027000 C 04/17/15 27.0 16.00 18.50
AOL 150417C00028000 C 04/17/15 28.0 15.70 17.50
AOL 150417C00029000 C 04/17/15 29.0 14.70 16.80
AOL 150417C00030000 C 04/17/15 30.0 13.80 15.90
AOL 150417C00031000 C 04/17/15 31.0 12.80 14.70
AOL 150417C00032000 C 04/17/15 32.0 11.90 13.70
AOL 150417C00033000 C 04/17/15 33.0 11.00 12.80
AOL 150417C00034000 C 04/17/15 34.0 9.80 12.10
AOL 150417C00035000 C 04/17/15 35.0 9.00 11.00
AOL 150417C00036000 C 04/17/15 36.0 8.30 10.10
AOL 150417C00037000 C 04/17/15 37.0 7.50 9.30
AOL 150417C00038000 C 04/17/15 38.0 6.80 8.40
AOL 150417C00039000 C 04/17/15 39.0 5.70 7.60
AOL 150417C00040000 C 04/17/15 40.0 6.40 6.90
AOL 150417C00041000 C 04/17/15 41.0 5.90 6.20
AOL 150417C00042000 C 04/17/15 42.0 5.20 5.50
AOL 150417C00043000 C 04/17/15 43.0 4.60 4.90
AOL 150417C00044000 C 04/17/15 44.0 4.10 4.30
AOL 150417C00045000 C 04/17/15 45.0 3.60 3.80
AOL 150417C00046000 C 04/17/15 46.0 3.10 3.30
AOL 150417C00047000 C 04/17/15 47.0 2.70 2.85
AOL 150417C00048000 C 04/17/15 48.0 2.25 2.50
AOL 150417C00049000 C 04/17/15 49.0 2.00 2.15
AOL 150417C00050000 C 04/17/15 50.0 1.65 1.90
AOL 150417C00052500 C 04/17/15 52.5 1.10 1.30
AOL 150417C00055000 C 04/17/15 55.0 0.70 0.90
AOL 150417C00060000 C 04/17/15 60.0 0.20 0.45
AOL 150417C00065000 C 04/17/15 65.0 0.05 0.30
AOL 150417C00070000 C 04/17/15 70.0 0.00 0.20
AOL 150417P00020000 P 04/17/15 20.0 0.00 0.10
AOL 150417P00021000 P 04/17/15 21.0 0.00 0.10
AOL 150417P00022000 P 04/17/15 22.0 0.00 0.10
AOL 150417P00023000 P 04/17/15 23.0 0.00 0.15
AOL 150417P00024000 P 04/17/15 24.0 0.00 0.20
AOL 150417P00025000 P 04/17/15 25.0 0.00 0.20
AOL 150417P00026000 P 04/17/15 26.0 0.00 0.25
AOL 150417P00027000 P 04/17/15 27.0 0.00 0.25
AOL 150417P00028000 P 04/17/15 28.0 0.00 0.25
AOL 150417P00029000 P 04/17/15 29.0 0.00 0.30
AOL 150417P00030000 P 04/17/15 30.0 0.00 0.35
AOL 150417P00031000 P 04/17/15 31.0 0.05 0.45
AOL 150417P00032000 P 04/17/15 32.0 0.20 0.50
AOL 150417P00033000 P 04/17/15 33.0 0.30 0.60
AOL 150417P00034000 P 04/17/15 34.0 0.40 0.80
AOL 150417P00035000 P 04/17/15 35.0 0.50 0.80
AOL 150417P00036000 P 04/17/15 36.0 0.50 1.10
AOL 150417P00037000 P 04/17/15 37.0 0.70 1.15
AOL 150417P00038000 P 04/17/15 38.0 1.00 1.35
AOL 150417P00039000 P 04/17/15 39.0 1.15 1.75
AOL 150417P00040000 P 04/17/15 40.0 1.50 1.80
AOL 150417P00041000 P 04/17/15 41.0 1.75 2.30
AOL 150417P00042000 P 04/17/15 42.0 2.10 2.65
AOL 150417P00043000 P 04/17/15 43.0 2.35 3.10
AOL 150417P00044000 P 04/17/15 44.0 2.95 3.40
AOL 150417P00045000 P 04/17/15 45.0 3.40 4.00
AOL 150417P00046000 P 04/17/15 46.0 3.80 4.60
AOL 150417P00047000 P 04/17/15 47.0 4.40 5.20
AOL 150417P00048000 P 04/17/15 48.0 5.00 5.90
AOL 150417P00049000 P 04/17/15 49.0 5.70 6.50
AOL 150417P00050000 P 04/17/15 50.0 6.30 7.30
AOL 150417P00052500 P 04/17/15 52.5 8.30 9.50
AOL 150417P00055000 P 04/17/15 55.0 10.40 12.20
AOL 150417P00060000 P 04/17/15 60.0 14.70 16.80
AOL 150417P00065000 P 04/17/15 65.0 19.30 21.60
AOL 150417P00070000 P 04/17/15 70.0 23.90 26.80
AOL 150717C00022000 C 07/17/15 22.0 21.40 23.80
AOL 150717C00023000 C 07/17/15 23.0 20.30 22.60
AOL 150717C00024000 C 07/17/15 24.0 19.00 22.00
AOL 150717C00025000 C 07/17/15 25.0 18.10 20.80
AOL 150717C00026000 C 07/17/15 26.0 17.30 19.80
AOL 150717C00027000 C 07/17/15 27.0 16.70 18.90
AOL 150717C00028000 C 07/17/15 28.0 15.20 18.10
AOL 150717C00029000 C 07/17/15 29.0 14.30 17.00
AOL 150717C00030000 C 07/17/15 30.0 13.30 16.10
AOL 150717C00031000 C 07/17/15 31.0 12.70 15.20
AOL 150717C00032000 C 07/17/15 32.0 11.90 14.70
AOL 150717C00033000 C 07/17/15 33.0 11.50 13.80
AOL 150717C00034000 C 07/17/15 34.0 10.70 12.40
AOL 150717C00035000 C 07/17/15 35.0 9.10 11.60
AOL 150717C00036000 C 07/17/15 36.0 9.10 10.80
AOL 150717C00037000 C 07/17/15 37.0 8.20 10.00
AOL 150717C00038000 C 07/17/15 38.0 8.30 9.30
AOL 150717C00039000 C 07/17/15 39.0 7.60 8.50
AOL 150717C00040000 C 07/17/15 40.0 7.00 7.90
AOL 150717C00041000 C 07/17/15 41.0 6.40 7.20
AOL 150717C00042000 C 07/17/15 42.0 5.80 6.60
AOL 150717C00043000 C 07/17/15 43.0 5.50 6.00
AOL 150717C00044000 C 07/17/15 44.0 4.70 5.50
AOL 150717C00045000 C 07/17/15 45.0 4.40 5.00
AOL 150717C00046000 C 07/17/15 46.0 3.90 4.50
AOL 150717C00047000 C 07/17/15 47.0 3.50 4.10
AOL 150717C00048000 C 07/17/15 48.0 3.10 3.70
AOL 150717C00049000 C 07/17/15 49.0 2.65 3.30
AOL 150717C00050000 C 07/17/15 50.0 2.35 2.95
AOL 150717C00052500 C 07/17/15 52.5 1.70 2.25
AOL 150717C00055000 C 07/17/15 55.0 1.20 1.70
AOL 150717C00060000 C 07/17/15 60.0 0.60 1.05
AOL 150717C00065000 C 07/17/15 65.0 0.30 0.65
AOL 150717C00070000 C 07/17/15 70.0 0.05 0.45
AOL 150717P00022000 P 07/17/15 22.0 0.00 0.25
AOL 150717P00023000 P 07/17/15 23.0 0.00 0.25
AOL 150717P00024000 P 07/17/15 24.0 0.05 0.30
AOL 150717P00025000 P 07/17/15 25.0 0.00 0.35
AOL 150717P00026000 P 07/17/15 26.0 0.00 0.35
AOL 150717P00027000 P 07/17/15 27.0 0.15 0.40
AOL 150717P00028000 P 07/17/15 28.0 0.15 0.50
AOL 150717P00029000 P 07/17/15 29.0 0.30 0.60
AOL 150717P00030000 P 07/17/15 30.0 0.30 0.70
AOL 150717P00031000 P 07/17/15 31.0 0.40 0.80
AOL 150717P00032000 P 07/17/15 32.0 0.50 0.95
AOL 150717P00033000 P 07/17/15 33.0 0.65 1.05
AOL 150717P00034000 P 07/17/15 34.0 0.85 1.30
AOL 150717P00035000 P 07/17/15 35.0 1.00 1.50
AOL 150717P00036000 P 07/17/15 36.0 1.20 1.75
AOL 150717P00037000 P 07/17/15 37.0 1.25 1.95
AOL 150717P00038000 P 07/17/15 38.0 1.70 2.25
AOL 150717P00039000 P 07/17/15 39.0 1.95 2.75
AOL 150717P00040000 P 07/17/15 40.0 2.25 2.95
AOL 150717P00041000 P 07/17/15 41.0 2.60 3.40
AOL 150717P00042000 P 07/17/15 42.0 3.00 3.80
AOL 150717P00043000 P 07/17/15 43.0 3.40 4.20
AOL 150717P00044000 P 07/17/15 44.0 3.80 4.70
AOL 150717P00045000 P 07/17/15 45.0 4.30 5.20
AOL 150717P00046000 P 07/17/15 46.0 4.90 5.80
AOL 150717P00047000 P 07/17/15 47.0 5.30 6.40
AOL 150717P00048000 P 07/17/15 48.0 6.10 7.00
AOL 150717P00049000 P 07/17/15 49.0 6.70 7.70
AOL 150717P00050000 P 07/17/15 50.0 7.30 8.40
AOL 150717P00052500 P 07/17/15 52.5 9.10 10.20
AOL 150717P00055000 P 07/17/15 55.0 10.90 12.80
AOL 150717P00060000 P 07/17/15 60.0 15.40 17.20
AOL 150717P00065000 P 07/17/15 65.0 19.30 22.60
AOL 150717P00070000 P 07/17/15 70.0 24.60 26.90
AOL 160115C00018000 C 01/15/16 18.0 25.10 28.10
AOL 160115C00020000 C 01/15/16 20.0 23.20 26.40
AOL 160115C00023000 C 01/15/16 23.0 20.30 23.70
AOL 160115C00025000 C 01/15/16 25.0 18.50 21.10
AOL 160115C00028000 C 01/15/16 28.0 15.80 18.40
AOL 160115C00030000 C 01/15/16 30.0 13.70 16.80
AOL 160115C00032000 C 01/15/16 32.0 12.10 15.00
AOL 160115C00035000 C 01/15/16 35.0 10.20 12.70
AOL 160115C00037000 C 01/15/16 37.0 10.30 11.30
AOL 160115C00040000 C 01/15/16 40.0 8.40 9.30
AOL 160115C00042000 C 01/15/16 42.0 7.30 8.20
AOL 160115C00045000 C 01/15/16 45.0 5.80 6.60
AOL 160115C00047000 C 01/15/16 47.0 4.90 5.70
AOL 160115C00050000 C 01/15/16 50.0 3.80 4.70
AOL 160115C00052500 C 01/15/16 52.5 2.95 3.80
AOL 160115C00055000 C 01/15/16 55.0 2.30 3.20
AOL 160115C00057500 C 01/15/16 57.5 1.75 2.65
AOL 160115C00060000 C 01/15/16 60.0 1.30 2.20
AOL 160115C00062500 C 01/15/16 62.5 0.95 1.80
AOL 160115C00065000 C 01/15/16 65.0 0.65 1.55
AOL 160115C00070000 C 01/15/16 70.0 0.35 1.15
AOL 160115P00018000 P 01/15/16 18.0 0.00 0.30
AOL 160115P00020000 P 01/15/16 20.0 0.00 0.45
AOL 160115P00023000 P 01/15/16 23.0 0.10 0.65
AOL 160115P00025000 P 01/15/16 25.0 0.25 0.80
AOL 160115P00028000 P 01/15/16 28.0 0.60 1.15
AOL 160115P00030000 P 01/15/16 30.0 0.90 1.40
AOL 160115P00032000 P 01/15/16 32.0 1.20 1.95
AOL 160115P00035000 P 01/15/16 35.0 1.90 2.60
AOL 160115P00037000 P 01/15/16 37.0 2.50 3.30
AOL 160115P00040000 P 01/15/16 40.0 3.50 4.40
AOL 160115P00042000 P 01/15/16 42.0 4.40 5.30
AOL 160115P00045000 P 01/15/16 45.0 5.80 6.80
AOL 160115P00047000 P 01/15/16 47.0 6.90 8.00
AOL 160115P00050000 P 01/15/16 50.0 8.80 9.90
AOL 160115P00052500 P 01/15/16 52.5 10.50 11.60
AOL 160115P00055000 P 01/15/16 55.0 12.20 13.50
AOL 160115P00057500 P 01/15/16 57.5 14.30 15.40
AOL 160115P00060000 P 01/15/16 60.0 16.30 18.80
AOL 160115P00062500 P 01/15/16 62.5 18.30 21.00
AOL 160115P00065000 P 01/15/16 65.0 20.30 22.70
AOL 160115P00070000 P 01/15/16 70.0 24.90 27.40
AOL 170120C00020000 C 01/20/17 20.0 23.80 27.30
AOL 170120C00023000 C 01/20/17 23.0 21.10 25.20
AOL 170120C00025000 C 01/20/17 25.0 19.60 22.70
AOL 170120C00028000 C 01/20/17 28.0 17.10 21.10
AOL 170120C00030000 C 01/20/17 30.0 15.60 19.70
AOL 170120C00033000 C 01/20/17 33.0 13.50 17.30
AOL 170120C00035000 C 01/20/17 35.0 12.40 16.30
AOL 170120C00038000 C 01/20/17 38.0 11.00 14.00
AOL 170120C00040000 C 01/20/17 40.0 10.00 11.90
AOL 170120C00042000 C 01/20/17 42.0 8.70 11.40
AOL 170120C00045000 C 01/20/17 45.0 7.30 10.20
AOL 170120C00047000 C 01/20/17 47.0 6.40 8.70
AOL 170120C00050000 C 01/20/17 50.0 5.70 8.20
AOL 170120C00052500 C 01/20/17 52.5 4.60 7.40
AOL 170120C00055000 C 01/20/17 55.0 4.00 6.60
AOL 170120C00060000 C 01/20/17 60.0 2.75 5.30
AOL 170120C00065000 C 01/20/17 65.0 2.35 4.20
AOL 170120C00070000 C 01/20/17 70.0 1.15 3.40
AOL 170120P00020000 P 01/20/17 20.0 0.00 1.25
AOL 170120P00023000 P 01/20/17 23.0 0.20 1.55
AOL 170120P00025000 P 01/20/17 25.0 0.45 1.75
AOL 170120P00028000 P 01/20/17 28.0 0.95 2.50
AOL 170120P00030000 P 01/20/17 30.0 1.35 3.30
AOL 170120P00033000 P 01/20/17 33.0 2.15 4.40
AOL 170120P00035000 P 01/20/17 35.0 2.75 4.60
AOL 170120P00038000 P 01/20/17 38.0 3.90 5.90
AOL 170120P00040000 P 01/20/17 40.0 5.10 6.90
AOL 170120P00042000 P 01/20/17 42.0 5.80 7.90
AOL 170120P00045000 P 01/20/17 45.0 7.20 9.50
AOL 170120P00047000 P 01/20/17 47.0 8.20 10.70
AOL 170120P00050000 P 01/20/17 50.0 9.90 12.60
AOL 170120P00052500 P 01/20/17 52.5 11.60 14.30
AOL 170120P00055000 P 01/20/17 55.0 13.20 16.10
AOL 170120P00060000 P 01/20/17 60.0 17.70 19.80
AOL 170120P00065000 P 01/20/17 65.0 20.60 24.20
AOL 170120P00070000 P 01/20/17 70.0 24.70 29.00

OPRA data is delayed 15 minutes.