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 (2014-08-15)Premium Content

Aol Inc (AOL)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AOL 141107C00028000 C 11/07/14 28.0 14.90 16.10
AOL 141107C00029000 C 11/07/14 29.0 13.90 15.10
AOL 141107C00030000 C 11/07/14 30.0 12.90 14.10
AOL 141107C00031000 C 11/07/14 31.0 12.00 13.20
AOL 141107C00032000 C 11/07/14 32.0 11.00 12.20
AOL 141107C00033000 C 11/07/14 33.0 10.00 10.90
AOL 141107C00034000 C 11/07/14 34.0 9.00 9.90
AOL 141107C00035000 C 11/07/14 35.0 8.00 9.20
AOL 141107C00035500 C 11/07/14 35.5 7.60 8.50
AOL 141107C00036000 C 11/07/14 36.0 7.10 8.00
AOL 141107C00036500 C 11/07/14 36.5 6.60 7.50
AOL 141107C00037000 C 11/07/14 37.0 6.20 7.10
AOL 141107C00037500 C 11/07/14 37.5 5.50 6.60
AOL 141107C00038000 C 11/07/14 38.0 4.90 6.10
AOL 141107C00038500 C 11/07/14 38.5 4.80 5.60
AOL 141107C00039000 C 11/07/14 39.0 4.40 5.20
AOL 141107C00039500 C 11/07/14 39.5 4.00 4.80
AOL 141107C00040000 C 11/07/14 40.0 3.60 4.40
AOL 141107C00040500 C 11/07/14 40.5 3.20 4.00
AOL 141107C00041000 C 11/07/14 41.0 3.20 3.60
AOL 141107C00041500 C 11/07/14 41.5 2.90 3.30
AOL 141107C00042000 C 11/07/14 42.0 2.40 2.90
AOL 141107C00042500 C 11/07/14 42.5 2.20 2.55
AOL 141107C00043000 C 11/07/14 43.0 2.00 2.25
AOL 141107C00043500 C 11/07/14 43.5 1.75 2.00
AOL 141107C00044000 C 11/07/14 44.0 1.50 1.70
AOL 141107C00044500 C 11/07/14 44.5 1.25 1.50
AOL 141107C00045000 C 11/07/14 45.0 1.10 1.30
AOL 141107C00045500 C 11/07/14 45.5 0.95 1.15
AOL 141107C00046000 C 11/07/14 46.0 0.75 1.05
AOL 141107C00046500 C 11/07/14 46.5 0.65 0.90
AOL 141107C00047000 C 11/07/14 47.0 0.55 0.80
AOL 141107C00047500 C 11/07/14 47.5 0.40 0.70
AOL 141107C00048000 C 11/07/14 48.0 0.25 0.65
AOL 141107C00048500 C 11/07/14 48.5 0.20 0.55
AOL 141107C00049000 C 11/07/14 49.0 0.15 0.40
AOL 141107C00049500 C 11/07/14 49.5 0.15 0.40
AOL 141107C00050000 C 11/07/14 50.0 0.10 0.35
AOL 141107C00050500 C 11/07/14 50.5 0.10 0.35
AOL 141107C00051000 C 11/07/14 51.0 0.10 0.35
AOL 141107C00051500 C 11/07/14 51.5 0.05 0.30
AOL 141107C00052000 C 11/07/14 52.0 0.05 0.30
AOL 141107C00052500 C 11/07/14 52.5 0.05 0.30
AOL 141107C00053000 C 11/07/14 53.0 0.00 0.30
AOL 141107P00028000 P 11/07/14 28.0 0.00 0.20
AOL 141107P00029000 P 11/07/14 29.0 0.00 0.20
AOL 141107P00030000 P 11/07/14 30.0 0.00 0.25
AOL 141107P00031000 P 11/07/14 31.0 0.00 0.20
AOL 141107P00032000 P 11/07/14 32.0 0.00 0.25
AOL 141107P00033000 P 11/07/14 33.0 0.00 0.25
AOL 141107P00034000 P 11/07/14 34.0 0.00 0.25
AOL 141107P00035000 P 11/07/14 35.0 0.05 0.25
AOL 141107P00035500 P 11/07/14 35.5 0.05 0.25
AOL 141107P00036000 P 11/07/14 36.0 0.15 0.30
AOL 141107P00036500 P 11/07/14 36.5 0.10 0.35
AOL 141107P00037000 P 11/07/14 37.0 0.15 0.40
AOL 141107P00037500 P 11/07/14 37.5 0.20 0.50
AOL 141107P00038000 P 11/07/14 38.0 0.15 0.50
AOL 141107P00038500 P 11/07/14 38.5 0.25 0.60
AOL 141107P00039000 P 11/07/14 39.0 0.35 0.65
AOL 141107P00039500 P 11/07/14 39.5 0.50 0.75
AOL 141107P00040000 P 11/07/14 40.0 0.60 0.85
AOL 141107P00040500 P 11/07/14 40.5 0.65 1.00
AOL 141107P00041000 P 11/07/14 41.0 0.85 1.15
AOL 141107P00041500 P 11/07/14 41.5 0.95 1.35
AOL 141107P00042000 P 11/07/14 42.0 1.15 1.35
AOL 141107P00042500 P 11/07/14 42.5 1.30 1.55
AOL 141107P00043000 P 11/07/14 43.0 1.50 1.75
AOL 141107P00043500 P 11/07/14 43.5 1.70 2.00
AOL 141107P00044000 P 11/07/14 44.0 2.00 2.30
AOL 141107P00044500 P 11/07/14 44.5 2.25 2.60
AOL 141107P00045000 P 11/07/14 45.0 2.55 3.00
AOL 141107P00045500 P 11/07/14 45.5 2.85 3.60
AOL 141107P00046000 P 11/07/14 46.0 3.20 4.00
AOL 141107P00046500 P 11/07/14 46.5 3.50 4.30
AOL 141107P00047000 P 11/07/14 47.0 3.90 4.70
AOL 141107P00047500 P 11/07/14 47.5 4.30 5.10
AOL 141107P00048000 P 11/07/14 48.0 4.70 5.50
AOL 141107P00048500 P 11/07/14 48.5 5.10 6.00
AOL 141107P00049000 P 11/07/14 49.0 5.50 6.40
AOL 141107P00049500 P 11/07/14 49.5 5.90 6.80
AOL 141107P00050000 P 11/07/14 50.0 6.40 7.30
AOL 141107P00050500 P 11/07/14 50.5 6.80 7.80
AOL 141107P00051000 P 11/07/14 51.0 7.30 8.20
AOL 141107P00051500 P 11/07/14 51.5 7.80 8.70
AOL 141107P00052000 P 11/07/14 52.0 8.30 9.20
AOL 141107P00052500 P 11/07/14 52.5 8.80 9.70
AOL 141107P00053000 P 11/07/14 53.0 9.30 10.20
AOL 141114C00028000 C 11/14/14 28.0 14.90 16.10
AOL 141114C00029000 C 11/14/14 29.0 13.90 15.10
AOL 141114C00030000 C 11/14/14 30.0 12.90 14.10
AOL 141114C00031000 C 11/14/14 31.0 12.00 13.10
AOL 141114C00032000 C 11/14/14 32.0 11.00 12.10
AOL 141114C00033000 C 11/14/14 33.0 10.00 10.90
AOL 141114C00034000 C 11/14/14 34.0 9.00 9.90
AOL 141114C00035000 C 11/14/14 35.0 8.00 9.00
AOL 141114C00036000 C 11/14/14 36.0 7.10 8.00
AOL 141114C00036500 C 11/14/14 36.5 6.60 7.60
AOL 141114C00037000 C 11/14/14 37.0 5.20 7.10
AOL 141114C00037500 C 11/14/14 37.5 5.70 6.60
AOL 141114C00038000 C 11/14/14 38.0 5.30 6.10
AOL 141114C00038500 C 11/14/14 38.5 4.50 5.70
AOL 141114C00039000 C 11/14/14 39.0 4.40 5.50
AOL 141114C00039500 C 11/14/14 39.5 4.00 4.80
AOL 141114C00040000 C 11/14/14 40.0 3.60 4.40
AOL 141114C00040500 C 11/14/14 40.5 3.40 4.10
AOL 141114C00041000 C 11/14/14 41.0 3.30 3.70
AOL 141114C00041500 C 11/14/14 41.5 3.00 3.30
AOL 141114C00042000 C 11/14/14 42.0 2.70 2.95
AOL 141114C00042500 C 11/14/14 42.5 2.30 2.65
AOL 141114C00043000 C 11/14/14 43.0 2.10 2.35
AOL 141114C00043500 C 11/14/14 43.5 1.85 2.10
AOL 141114C00044000 C 11/14/14 44.0 1.60 1.85
AOL 141114C00044500 C 11/14/14 44.5 1.35 1.60
AOL 141114C00045000 C 11/14/14 45.0 1.15 1.45
AOL 141114C00045500 C 11/14/14 45.5 0.90 1.25
AOL 141114C00046000 C 11/14/14 46.0 0.85 1.10
AOL 141114C00046500 C 11/14/14 46.5 0.65 1.00
AOL 141114C00047000 C 11/14/14 47.0 0.50 0.90
AOL 141114C00047500 C 11/14/14 47.5 0.50 0.80
AOL 141114C00048000 C 11/14/14 48.0 0.45 0.65
AOL 141114C00048500 C 11/14/14 48.5 0.25 0.65
AOL 141114C00049000 C 11/14/14 49.0 0.25 0.50
AOL 141114C00049500 C 11/14/14 49.5 0.15 0.40
AOL 141114C00050000 C 11/14/14 50.0 0.15 0.45
AOL 141114C00050500 C 11/14/14 50.5 0.15 0.40
AOL 141114C00051000 C 11/14/14 51.0 0.10 0.35
AOL 141114C00051500 C 11/14/14 51.5 0.10 0.35
AOL 141114C00052000 C 11/14/14 52.0 0.05 0.35
AOL 141114C00052500 C 11/14/14 52.5 0.05 0.30
AOL 141114C00053000 C 11/14/14 53.0 0.05 0.30
AOL 141114P00028000 P 11/14/14 28.0 0.00 0.20
AOL 141114P00029000 P 11/14/14 29.0 0.00 0.20
AOL 141114P00030000 P 11/14/14 30.0 0.00 0.20
AOL 141114P00031000 P 11/14/14 31.0 0.00 0.20
AOL 141114P00032000 P 11/14/14 32.0 0.00 0.25
AOL 141114P00033000 P 11/14/14 33.0 0.00 0.25
AOL 141114P00034000 P 11/14/14 34.0 0.05 0.30
AOL 141114P00035000 P 11/14/14 35.0 0.05 0.30
AOL 141114P00036000 P 11/14/14 36.0 0.10 0.35
AOL 141114P00036500 P 11/14/14 36.5 0.15 0.40
AOL 141114P00037000 P 11/14/14 37.0 0.20 0.45
AOL 141114P00037500 P 11/14/14 37.5 0.15 0.55
AOL 141114P00038000 P 11/14/14 38.0 0.25 0.60
AOL 141114P00038500 P 11/14/14 38.5 0.30 0.65
AOL 141114P00039000 P 11/14/14 39.0 0.45 0.75
AOL 141114P00039500 P 11/14/14 39.5 0.55 0.85
AOL 141114P00040000 P 11/14/14 40.0 0.65 0.95
AOL 141114P00040500 P 11/14/14 40.5 0.75 1.05
AOL 141114P00041000 P 11/14/14 41.0 0.90 1.25
AOL 141114P00041500 P 11/14/14 41.5 1.00 1.25
AOL 141114P00042000 P 11/14/14 42.0 1.25 1.45
AOL 141114P00042500 P 11/14/14 42.5 1.40 1.65
AOL 141114P00043000 P 11/14/14 43.0 1.60 1.85
AOL 141114P00043500 P 11/14/14 43.5 1.80 2.10
AOL 141114P00044000 P 11/14/14 44.0 2.10 2.40
AOL 141114P00044500 P 11/14/14 44.5 2.40 2.70
AOL 141114P00045000 P 11/14/14 45.0 2.65 3.20
AOL 141114P00045500 P 11/14/14 45.5 2.95 3.70
AOL 141114P00046000 P 11/14/14 46.0 3.30 4.10
AOL 141114P00046500 P 11/14/14 46.5 3.60 4.40
AOL 141114P00047000 P 11/14/14 47.0 4.00 4.80
AOL 141114P00047500 P 11/14/14 47.5 4.40 5.20
AOL 141114P00048000 P 11/14/14 48.0 4.80 5.60
AOL 141114P00048500 P 11/14/14 48.5 5.10 6.00
AOL 141114P00049000 P 11/14/14 49.0 5.60 6.50
AOL 141114P00049500 P 11/14/14 49.5 6.00 6.90
AOL 141114P00050000 P 11/14/14 50.0 6.40 7.40
AOL 141114P00050500 P 11/14/14 50.5 6.90 7.80
AOL 141114P00051000 P 11/14/14 51.0 7.30 8.30
AOL 141114P00051500 P 11/14/14 51.5 7.80 8.80
AOL 141114P00052000 P 11/14/14 52.0 8.30 9.20
AOL 141114P00052500 P 11/14/14 52.5 8.80 9.70
AOL 141114P00053000 P 11/14/14 53.0 9.30 10.20
AOL 141122C00023000 C 11/22/14 23.0 19.90 21.10
AOL 141122C00024000 C 11/22/14 24.0 17.80 20.90
AOL 141122C00025000 C 11/22/14 25.0 16.80 19.90
AOL 141122C00026000 C 11/22/14 26.0 15.80 19.00
AOL 141122C00027000 C 11/22/14 27.0 15.90 17.10
AOL 141122C00028000 C 11/22/14 28.0 15.00 16.10
AOL 141122C00029000 C 11/22/14 29.0 14.00 15.10
AOL 141122C00030000 C 11/22/14 30.0 13.00 14.10
AOL 141122C00031000 C 11/22/14 31.0 12.00 13.10
AOL 141122C00031500 C 11/22/14 31.5 11.50 12.60
AOL 141122C00032000 C 11/22/14 32.0 11.00 12.10
AOL 141122C00032500 C 11/22/14 32.5 10.50 11.60
AOL 141122C00033000 C 11/22/14 33.0 10.00 10.90
AOL 141122C00033500 C 11/22/14 33.5 9.50 10.40
AOL 141122C00034000 C 11/22/14 34.0 9.10 9.90
AOL 141122C00034500 C 11/22/14 34.5 8.60 9.40
AOL 141122C00035000 C 11/22/14 35.0 8.10 9.00
AOL 141122C00035500 C 11/22/14 35.5 7.70 8.50
AOL 141122C00036000 C 11/22/14 36.0 7.20 8.00
AOL 141122C00036500 C 11/22/14 36.5 6.70 7.50
AOL 141122C00037000 C 11/22/14 37.0 6.20 7.10
AOL 141122C00037500 C 11/22/14 37.5 5.70 6.60
AOL 141122C00038000 C 11/22/14 38.0 5.40 6.20
AOL 141122C00038500 C 11/22/14 38.5 4.90 5.80
AOL 141122C00039000 C 11/22/14 39.0 4.50 5.30
AOL 141122C00039500 C 11/22/14 39.5 4.10 4.90
AOL 141122C00040000 C 11/22/14 40.0 3.70 4.60
AOL 141122C00040500 C 11/22/14 40.5 3.70 4.20
AOL 141122C00041000 C 11/22/14 41.0 3.40 3.80
AOL 141122C00041500 C 11/22/14 41.5 3.00 3.40
AOL 141122C00042000 C 11/22/14 42.0 2.70 3.10
AOL 141122C00042500 C 11/22/14 42.5 2.45 2.75
AOL 141122C00043000 C 11/22/14 43.0 2.10 2.50
AOL 141122C00043500 C 11/22/14 43.5 1.90 2.20
AOL 141122C00044000 C 11/22/14 44.0 1.70 1.95
AOL 141122C00044500 C 11/22/14 44.5 1.45 1.70
AOL 141122C00045000 C 11/22/14 45.0 1.25 1.50
AOL 141122C00045500 C 11/22/14 45.5 1.00 1.35
AOL 141122C00046000 C 11/22/14 46.0 1.00 1.20
AOL 141122C00046500 C 11/22/14 46.5 0.75 1.10
AOL 141122C00047000 C 11/22/14 47.0 0.65 0.95
AOL 141122C00047500 C 11/22/14 47.5 0.55 0.85
AOL 141122C00048000 C 11/22/14 48.0 0.50 0.80
AOL 141122C00048500 C 11/22/14 48.5 0.35 0.70
AOL 141122C00049000 C 11/22/14 49.0 0.30 0.55
AOL 141122C00049500 C 11/22/14 49.5 0.25 0.55
AOL 141122C00050000 C 11/22/14 50.0 0.15 0.40
AOL 141122C00050500 C 11/22/14 50.5 0.10 0.40
AOL 141122C00051000 C 11/22/14 51.0 0.15 0.35
AOL 141122C00051500 C 11/22/14 51.5 0.05 0.30
AOL 141122C00052000 C 11/22/14 52.0 0.10 0.35
AOL 141122C00052500 C 11/22/14 52.5 0.05 0.30
AOL 141122C00053000 C 11/22/14 53.0 0.05 0.30
AOL 141122C00055000 C 11/22/14 55.0 0.00 0.20
AOL 141122P00023000 P 11/22/14 23.0 0.00 0.10
AOL 141122P00024000 P 11/22/14 24.0 0.00 0.10
AOL 141122P00025000 P 11/22/14 25.0 0.00 0.10
AOL 141122P00026000 P 11/22/14 26.0 0.00 0.10
AOL 141122P00027000 P 11/22/14 27.0 0.00 0.10
AOL 141122P00028000 P 11/22/14 28.0 0.00 0.10
AOL 141122P00029000 P 11/22/14 29.0 0.00 0.10
AOL 141122P00030000 P 11/22/14 30.0 0.00 0.10
AOL 141122P00031000 P 11/22/14 31.0 0.00 0.15
AOL 141122P00031500 P 11/22/14 31.5 0.00 0.20
AOL 141122P00032000 P 11/22/14 32.0 0.00 0.20
AOL 141122P00032500 P 11/22/14 32.5 0.00 0.25
AOL 141122P00033000 P 11/22/14 33.0 0.00 0.25
AOL 141122P00033500 P 11/22/14 33.5 0.05 0.30
AOL 141122P00034000 P 11/22/14 34.0 0.05 0.30
AOL 141122P00034500 P 11/22/14 34.5 0.10 0.30
AOL 141122P00035000 P 11/22/14 35.0 0.10 0.30
AOL 141122P00035500 P 11/22/14 35.5 0.15 0.30
AOL 141122P00036000 P 11/22/14 36.0 0.20 0.35
AOL 141122P00036500 P 11/22/14 36.5 0.20 0.45
AOL 141122P00037000 P 11/22/14 37.0 0.25 0.50
AOL 141122P00037500 P 11/22/14 37.5 0.25 0.60
AOL 141122P00038000 P 11/22/14 38.0 0.30 0.65
AOL 141122P00038500 P 11/22/14 38.5 0.45 0.70
AOL 141122P00039000 P 11/22/14 39.0 0.55 0.80
AOL 141122P00039500 P 11/22/14 39.5 0.60 0.90
AOL 141122P00040000 P 11/22/14 40.0 0.75 1.00
AOL 141122P00040500 P 11/22/14 40.5 0.85 1.10
AOL 141122P00041000 P 11/22/14 41.0 0.95 1.25
AOL 141122P00041500 P 11/22/14 41.5 1.10 1.40
AOL 141122P00042000 P 11/22/14 42.0 1.30 1.60
AOL 141122P00042500 P 11/22/14 42.5 1.50 1.80
AOL 141122P00043000 P 11/22/14 43.0 1.75 2.00
AOL 141122P00043500 P 11/22/14 43.5 1.95 2.25
AOL 141122P00044000 P 11/22/14 44.0 2.20 2.50
AOL 141122P00044500 P 11/22/14 44.5 2.50 2.80
AOL 141122P00045000 P 11/22/14 45.0 2.80 3.10
AOL 141122P00045500 P 11/22/14 45.5 3.00 3.40
AOL 141122P00046000 P 11/22/14 46.0 3.40 3.80
AOL 141122P00046500 P 11/22/14 46.5 3.70 4.10
AOL 141122P00047000 P 11/22/14 47.0 4.10 4.50
AOL 141122P00047500 P 11/22/14 47.5 4.50 5.20
AOL 141122P00048000 P 11/22/14 48.0 4.90 5.70
AOL 141122P00048500 P 11/22/14 48.5 5.30 6.20
AOL 141122P00049000 P 11/22/14 49.0 5.70 6.60
AOL 141122P00049500 P 11/22/14 49.5 6.20 7.10
AOL 141122P00050000 P 11/22/14 50.0 6.60 7.40
AOL 141122P00050500 P 11/22/14 50.5 7.10 7.80
AOL 141122P00051000 P 11/22/14 51.0 7.50 8.30
AOL 141122P00051500 P 11/22/14 51.5 7.90 8.80
AOL 141122P00052000 P 11/22/14 52.0 8.40 9.20
AOL 141122P00052500 P 11/22/14 52.5 8.90 9.70
AOL 141122P00053000 P 11/22/14 53.0 9.40 10.20
AOL 141122P00055000 P 11/22/14 55.0 11.00 12.10
AOL 141128C00028000 C 11/28/14 28.0 14.90 16.10
AOL 141128C00029000 C 11/28/14 29.0 13.90 15.10
AOL 141128C00030000 C 11/28/14 30.0 13.00 14.10
AOL 141128C00031000 C 11/28/14 31.0 12.00 13.10
AOL 141128C00032000 C 11/28/14 32.0 11.00 12.10
AOL 141128C00033000 C 11/28/14 33.0 10.00 11.00
AOL 141128C00034000 C 11/28/14 34.0 9.00 10.00
AOL 141128C00035000 C 11/28/14 35.0 8.10 9.00
AOL 141128C00036000 C 11/28/14 36.0 7.20 8.10
AOL 141128C00036500 C 11/28/14 36.5 6.70 7.70
AOL 141128C00037000 C 11/28/14 37.0 6.20 7.10
AOL 141128C00037500 C 11/28/14 37.5 5.80 6.80
AOL 141128C00038000 C 11/28/14 38.0 5.40 6.30
AOL 141128C00038500 C 11/28/14 38.5 5.00 5.80
AOL 141128C00039000 C 11/28/14 39.0 4.60 5.40
AOL 141128C00039500 C 11/28/14 39.5 4.20 5.00
AOL 141128C00040000 C 11/28/14 40.0 3.80 4.60
AOL 141128C00040500 C 11/28/14 40.5 3.70 4.20
AOL 141128C00041000 C 11/28/14 41.0 3.50 3.90
AOL 141128C00041500 C 11/28/14 41.5 2.90 3.50
AOL 141128C00042000 C 11/28/14 42.0 2.95 3.20
AOL 141128C00042500 C 11/28/14 42.5 2.45 2.90
AOL 141128C00043000 C 11/28/14 43.0 2.15 2.60
AOL 141128C00043500 C 11/28/14 43.5 2.10 2.30
AOL 141128C00044000 C 11/28/14 44.0 1.85 2.05
AOL 141128C00044500 C 11/28/14 44.5 1.65 1.85
AOL 141128C00045000 C 11/28/14 45.0 1.40 1.65
AOL 141128C00045500 C 11/28/14 45.5 1.05 1.50
AOL 141128C00046000 C 11/28/14 46.0 1.10 1.35
AOL 141128C00046500 C 11/28/14 46.5 0.85 1.20
AOL 141128C00047000 C 11/28/14 47.0 0.70 1.05
AOL 141128C00047500 C 11/28/14 47.5 0.70 0.95
AOL 141128C00048000 C 11/28/14 48.0 0.55 0.85
AOL 141128C00048500 C 11/28/14 48.5 0.45 0.80
AOL 141128C00049000 C 11/28/14 49.0 0.30 0.70
AOL 141128C00049500 C 11/28/14 49.5 0.30 0.55
AOL 141128C00050000 C 11/28/14 50.0 0.20 0.50
AOL 141128C00050500 C 11/28/14 50.5 0.20 0.45
AOL 141128C00051000 C 11/28/14 51.0 0.15 0.40
AOL 141128C00052000 C 11/28/14 52.0 0.05 0.30
AOL 141128P00028000 P 11/28/14 28.0 0.00 0.20
AOL 141128P00029000 P 11/28/14 29.0 0.00 0.20
AOL 141128P00030000 P 11/28/14 30.0 0.00 0.20
AOL 141128P00031000 P 11/28/14 31.0 0.00 0.25
AOL 141128P00032000 P 11/28/14 32.0 0.00 0.25
AOL 141128P00033000 P 11/28/14 33.0 0.05 0.30
AOL 141128P00034000 P 11/28/14 34.0 0.10 0.30
AOL 141128P00035000 P 11/28/14 35.0 0.10 0.35
AOL 141128P00036000 P 11/28/14 36.0 0.20 0.45
AOL 141128P00036500 P 11/28/14 36.5 0.15 0.55
AOL 141128P00037000 P 11/28/14 37.0 0.20 0.60
AOL 141128P00037500 P 11/28/14 37.5 0.25 0.65
AOL 141128P00038000 P 11/28/14 38.0 0.35 0.70
AOL 141128P00038500 P 11/28/14 38.5 0.50 0.80
AOL 141128P00039000 P 11/28/14 39.0 0.60 0.85
AOL 141128P00039500 P 11/28/14 39.5 0.65 0.95
AOL 141128P00040000 P 11/28/14 40.0 0.75 1.10
AOL 141128P00040500 P 11/28/14 40.5 0.95 1.25
AOL 141128P00041000 P 11/28/14 41.0 1.05 1.40
AOL 141128P00041500 P 11/28/14 41.5 1.15 1.60
AOL 141128P00042000 P 11/28/14 42.0 1.40 1.80
AOL 141128P00042500 P 11/28/14 42.5 1.60 2.00
AOL 141128P00043000 P 11/28/14 43.0 1.75 2.25
AOL 141128P00043500 P 11/28/14 43.5 2.00 2.50
AOL 141128P00044000 P 11/28/14 44.0 2.30 2.75
AOL 141128P00044500 P 11/28/14 44.5 2.60 3.00
AOL 141128P00045000 P 11/28/14 45.0 2.90 3.50
AOL 141128P00045500 P 11/28/14 45.5 3.10 3.90
AOL 141128P00046000 P 11/28/14 46.0 3.50 4.20
AOL 141128P00046500 P 11/28/14 46.5 3.90 4.60
AOL 141128P00047000 P 11/28/14 47.0 4.10 5.00
AOL 141128P00047500 P 11/28/14 47.5 4.50 5.40
AOL 141128P00048000 P 11/28/14 48.0 4.90 5.80
AOL 141128P00048500 P 11/28/14 48.5 5.30 6.20
AOL 141128P00049000 P 11/28/14 49.0 5.70 6.60
AOL 141128P00049500 P 11/28/14 49.5 6.10 7.00
AOL 141128P00050000 P 11/28/14 50.0 6.50 7.50
AOL 141128P00050500 P 11/28/14 50.5 6.90 7.90
AOL 141128P00051000 P 11/28/14 51.0 7.40 8.40
AOL 141128P00052000 P 11/28/14 52.0 8.30 9.30
AOL 141205C00033000 C 12/05/14 33.0 10.10 11.00
AOL 141205C00034000 C 12/05/14 34.0 9.10 9.90
AOL 141205C00034500 C 12/05/14 34.5 8.60 9.60
AOL 141205C00035000 C 12/05/14 35.0 8.20 9.10
AOL 141205C00035500 C 12/05/14 35.5 7.70 8.50
AOL 141205C00036000 C 12/05/14 36.0 7.20 8.10
AOL 141205C00036500 C 12/05/14 36.5 6.50 7.60
AOL 141205C00037000 C 12/05/14 37.0 6.40 7.20
AOL 141205C00037500 C 12/05/14 37.5 5.90 6.70
AOL 141205C00038000 C 12/05/14 38.0 5.20 6.30
AOL 141205C00038500 C 12/05/14 38.5 5.10 5.90
AOL 141205C00039000 C 12/05/14 39.0 4.70 5.50
AOL 141205C00039500 C 12/05/14 39.5 4.30 5.10
AOL 141205C00040000 C 12/05/14 40.0 3.90 4.70
AOL 141205C00040500 C 12/05/14 40.5 3.90 4.30
AOL 141205C00041000 C 12/05/14 41.0 3.60 4.00
AOL 141205C00041500 C 12/05/14 41.5 3.30 3.60
AOL 141205C00042000 C 12/05/14 42.0 3.00 3.30
AOL 141205C00042500 C 12/05/14 42.5 2.70 2.95
AOL 141205C00043000 C 12/05/14 43.0 2.40 2.70
AOL 141205C00043500 C 12/05/14 43.5 2.15 2.45
AOL 141205C00044000 C 12/05/14 44.0 1.95 2.20
AOL 141205C00044500 C 12/05/14 44.5 1.70 1.95
AOL 141205C00045000 C 12/05/14 45.0 1.55 1.75
AOL 141205C00045500 C 12/05/14 45.5 1.35 1.60
AOL 141205C00046000 C 12/05/14 46.0 1.20 1.45
AOL 141205C00046500 C 12/05/14 46.5 1.05 1.30
AOL 141205C00047000 C 12/05/14 47.0 0.90 1.15
AOL 141205C00047500 C 12/05/14 47.5 0.80 1.05
AOL 141205C00048000 C 12/05/14 48.0 0.70 0.95
AOL 141205C00048500 C 12/05/14 48.5 0.60 0.85
AOL 141205C00049000 C 12/05/14 49.0 0.35 0.80
AOL 141205C00049500 C 12/05/14 49.5 0.30 0.70
AOL 141205C00050000 C 12/05/14 50.0 0.25 0.55
AOL 141205C00050500 C 12/05/14 50.5 0.20 0.50
AOL 141205P00033000 P 12/05/14 33.0 0.05 0.30
AOL 141205P00034000 P 12/05/14 34.0 0.10 0.35
AOL 141205P00034500 P 12/05/14 34.5 0.10 0.35
AOL 141205P00035000 P 12/05/14 35.0 0.15 0.40
AOL 141205P00035500 P 12/05/14 35.5 0.20 0.45
AOL 141205P00036000 P 12/05/14 36.0 0.20 0.50
AOL 141205P00036500 P 12/05/14 36.5 0.20 0.60
AOL 141205P00037000 P 12/05/14 37.0 0.25 0.65
AOL 141205P00037500 P 12/05/14 37.5 0.35 0.70
AOL 141205P00038000 P 12/05/14 38.0 0.40 0.75
AOL 141205P00038500 P 12/05/14 38.5 0.60 0.85
AOL 141205P00039000 P 12/05/14 39.0 0.65 0.95
AOL 141205P00039500 P 12/05/14 39.5 0.80 1.05
AOL 141205P00040000 P 12/05/14 40.0 0.90 1.20
AOL 141205P00040500 P 12/05/14 40.5 1.05 1.35
AOL 141205P00041000 P 12/05/14 41.0 1.15 1.55
AOL 141205P00041500 P 12/05/14 41.5 1.30 1.75
AOL 141205P00042000 P 12/05/14 42.0 1.50 1.95
AOL 141205P00042500 P 12/05/14 42.5 1.70 2.15
AOL 141205P00043000 P 12/05/14 43.0 1.90 2.35
AOL 141205P00043500 P 12/05/14 43.5 2.15 2.60
AOL 141205P00044000 P 12/05/14 44.0 2.45 2.90
AOL 141205P00044500 P 12/05/14 44.5 2.70 3.30
AOL 141205P00045000 P 12/05/14 45.0 3.00 3.70
AOL 141205P00045500 P 12/05/14 45.5 3.30 4.00
AOL 141205P00046000 P 12/05/14 46.0 3.60 4.40
AOL 141205P00046500 P 12/05/14 46.5 4.00 4.70
AOL 141205P00047000 P 12/05/14 47.0 4.30 5.10
AOL 141205P00047500 P 12/05/14 47.5 4.60 5.50
AOL 141205P00048000 P 12/05/14 48.0 5.00 5.90
AOL 141205P00048500 P 12/05/14 48.5 5.30 6.20
AOL 141205P00049000 P 12/05/14 49.0 5.80 6.70
AOL 141205P00049500 P 12/05/14 49.5 6.20 7.10
AOL 141205P00050000 P 12/05/14 50.0 6.60 7.90
AOL 141205P00050500 P 12/05/14 50.5 7.00 8.00
AOL 141212C00034000 C 12/12/14 34.0 9.10 10.10
AOL 141212C00035000 C 12/12/14 35.0 8.20 9.30
AOL 141212C00035500 C 12/12/14 35.5 7.70 8.70
AOL 141212C00036000 C 12/12/14 36.0 7.30 8.40
AOL 141212C00036500 C 12/12/14 36.5 6.80 7.70
AOL 141212C00037000 C 12/12/14 37.0 6.30 7.20
AOL 141212C00037500 C 12/12/14 37.5 6.00 6.80
AOL 141212C00038000 C 12/12/14 38.0 5.50 6.40
AOL 141212C00038500 C 12/12/14 38.5 5.10 6.10
AOL 141212C00039000 C 12/12/14 39.0 4.70 5.70
AOL 141212C00039500 C 12/12/14 39.5 4.40 5.20
AOL 141212C00040000 C 12/12/14 40.0 4.00 4.80
AOL 141212C00040500 C 12/12/14 40.5 3.90 4.40
AOL 141212C00041000 C 12/12/14 41.0 3.70 4.00
AOL 141212C00041500 C 12/12/14 41.5 3.40 3.70
AOL 141212C00042000 C 12/12/14 42.0 3.10 3.40
AOL 141212C00042500 C 12/12/14 42.5 2.80 3.10
AOL 141212C00043000 C 12/12/14 43.0 2.50 2.80
AOL 141212C00043500 C 12/12/14 43.5 2.25 2.50
AOL 141212C00044000 C 12/12/14 44.0 2.05 2.25
AOL 141212C00044500 C 12/12/14 44.5 1.80 2.05
AOL 141212C00045000 C 12/12/14 45.0 1.60 1.85
AOL 141212C00045500 C 12/12/14 45.5 1.45 1.65
AOL 141212C00046000 C 12/12/14 46.0 1.30 1.50
AOL 141212C00046500 C 12/12/14 46.5 1.15 1.35
AOL 141212C00047000 C 12/12/14 47.0 1.00 1.25
AOL 141212C00047500 C 12/12/14 47.5 0.85 1.15
AOL 141212C00048000 C 12/12/14 48.0 0.75 1.00
AOL 141212C00048500 C 12/12/14 48.5 0.65 0.85
AOL 141212C00049000 C 12/12/14 49.0 0.60 0.85
AOL 141212C00049500 C 12/12/14 49.5 0.35 0.75
AOL 141212P00034000 P 12/12/14 34.0 0.05 0.35
AOL 141212P00035000 P 12/12/14 35.0 0.15 0.45
AOL 141212P00035500 P 12/12/14 35.5 0.20 0.50
AOL 141212P00036000 P 12/12/14 36.0 0.15 0.60
AOL 141212P00036500 P 12/12/14 36.5 0.20 0.65
AOL 141212P00037000 P 12/12/14 37.0 0.25 0.70
AOL 141212P00037500 P 12/12/14 37.5 0.35 0.80
AOL 141212P00038000 P 12/12/14 38.0 0.40 0.80
AOL 141212P00038500 P 12/12/14 38.5 0.65 0.90
AOL 141212P00039000 P 12/12/14 39.0 0.70 1.00
AOL 141212P00039500 P 12/12/14 39.5 0.80 1.15
AOL 141212P00040000 P 12/12/14 40.0 0.85 1.35
AOL 141212P00040500 P 12/12/14 40.5 1.10 1.45
AOL 141212P00041000 P 12/12/14 41.0 1.25 1.60
AOL 141212P00041500 P 12/12/14 41.5 1.40 1.80
AOL 141212P00042000 P 12/12/14 42.0 1.60 2.05
AOL 141212P00042500 P 12/12/14 42.5 1.80 2.25
AOL 141212P00043000 P 12/12/14 43.0 2.00 2.45
AOL 141212P00043500 P 12/12/14 43.5 2.25 2.70
AOL 141212P00044000 P 12/12/14 44.0 2.55 2.95
AOL 141212P00044500 P 12/12/14 44.5 2.80 3.40
AOL 141212P00045000 P 12/12/14 45.0 3.00 3.70
AOL 141212P00045500 P 12/12/14 45.5 3.40 4.00
AOL 141212P00046000 P 12/12/14 46.0 3.60 4.40
AOL 141212P00046500 P 12/12/14 46.5 4.10 4.80
AOL 141212P00047000 P 12/12/14 47.0 4.40 5.20
AOL 141212P00047500 P 12/12/14 47.5 4.60 5.60
AOL 141212P00048000 P 12/12/14 48.0 5.00 6.00
AOL 141212P00048500 P 12/12/14 48.5 5.40 6.40
AOL 141212P00049000 P 12/12/14 49.0 5.80 6.80
AOL 141212P00049500 P 12/12/14 49.5 6.30 7.20
AOL 141220C00024000 C 12/20/14 24.0 18.50 20.20
AOL 141220C00025000 C 12/20/14 25.0 16.90 19.90
AOL 141220C00026000 C 12/20/14 26.0 16.90 18.20
AOL 141220C00027000 C 12/20/14 27.0 16.00 17.10
AOL 141220C00028000 C 12/20/14 28.0 15.00 16.10
AOL 141220C00029000 C 12/20/14 29.0 14.00 15.10
AOL 141220C00030000 C 12/20/14 30.0 13.00 14.10
AOL 141220C00031000 C 12/20/14 31.0 12.00 13.10
AOL 141220C00032000 C 12/20/14 32.0 11.10 12.20
AOL 141220C00033000 C 12/20/14 33.0 10.10 11.00
AOL 141220C00034000 C 12/20/14 34.0 9.20 10.00
AOL 141220C00035000 C 12/20/14 35.0 8.20 9.10
AOL 141220C00036000 C 12/20/14 36.0 7.20 8.20
AOL 141220C00037000 C 12/20/14 37.0 6.50 7.30
AOL 141220C00038000 C 12/20/14 38.0 5.60 6.40
AOL 141220C00039000 C 12/20/14 39.0 4.80 5.60
AOL 141220C00040000 C 12/20/14 40.0 4.40 4.90
AOL 141220C00041000 C 12/20/14 41.0 3.80 4.20
AOL 141220C00042000 C 12/20/14 42.0 3.20 3.50
AOL 141220C00043000 C 12/20/14 43.0 2.50 2.90
AOL 141220C00044000 C 12/20/14 44.0 2.10 2.40
AOL 141220C00045000 C 12/20/14 45.0 1.65 1.95
AOL 141220C00046000 C 12/20/14 46.0 1.25 1.60
AOL 141220C00047000 C 12/20/14 47.0 1.00 1.30
AOL 141220C00048000 C 12/20/14 48.0 0.85 1.00
AOL 141220C00049000 C 12/20/14 49.0 0.60 0.90
AOL 141220C00050000 C 12/20/14 50.0 0.45 0.70
AOL 141220P00024000 P 12/20/14 24.0 0.00 0.05
AOL 141220P00025000 P 12/20/14 25.0 0.00 0.10
AOL 141220P00026000 P 12/20/14 26.0 0.00 0.10
AOL 141220P00027000 P 12/20/14 27.0 0.00 0.15
AOL 141220P00028000 P 12/20/14 28.0 0.00 0.15
AOL 141220P00029000 P 12/20/14 29.0 0.00 0.20
AOL 141220P00030000 P 12/20/14 30.0 0.00 0.25
AOL 141220P00031000 P 12/20/14 31.0 0.05 0.30
AOL 141220P00032000 P 12/20/14 32.0 0.05 0.30
AOL 141220P00033000 P 12/20/14 33.0 0.10 0.35
AOL 141220P00034000 P 12/20/14 34.0 0.15 0.40
AOL 141220P00035000 P 12/20/14 35.0 0.20 0.45
AOL 141220P00036000 P 12/20/14 36.0 0.25 0.65
AOL 141220P00037000 P 12/20/14 37.0 0.35 0.80
AOL 141220P00038000 P 12/20/14 38.0 0.65 0.85
AOL 141220P00039000 P 12/20/14 39.0 0.80 1.05
AOL 141220P00040000 P 12/20/14 40.0 1.05 1.35
AOL 141220P00041000 P 12/20/14 41.0 1.30 1.65
AOL 141220P00042000 P 12/20/14 42.0 1.70 2.05
AOL 141220P00043000 P 12/20/14 43.0 2.15 2.50
AOL 141220P00044000 P 12/20/14 44.0 2.65 3.00
AOL 141220P00045000 P 12/20/14 45.0 3.20 3.60
AOL 141220P00046000 P 12/20/14 46.0 3.80 4.20
AOL 141220P00047000 P 12/20/14 47.0 4.50 4.90
AOL 141220P00048000 P 12/20/14 48.0 5.20 6.00
AOL 141220P00049000 P 12/20/14 49.0 6.00 6.80
AOL 141220P00050000 P 12/20/14 50.0 6.80 7.70
AOL 150117C00018000 C 01/17/15 18.0 24.90 26.30
AOL 150117C00019000 C 01/17/15 19.0 23.80 25.10
AOL 150117C00020000 C 01/17/15 20.0 22.90 24.10
AOL 150117C00021000 C 01/17/15 21.0 21.40 23.10
AOL 150117C00023000 C 01/17/15 23.0 19.90 21.10
AOL 150117C00024000 C 01/17/15 24.0 19.00 20.10
AOL 150117C00025000 C 01/17/15 25.0 18.00 19.10
AOL 150117C00026000 C 01/17/15 26.0 17.00 18.10
AOL 150117C00027000 C 01/17/15 27.0 16.00 17.10
AOL 150117C00028000 C 01/17/15 28.0 15.00 16.10
AOL 150117C00029000 C 01/17/15 29.0 14.00 15.10
AOL 150117C00030000 C 01/17/15 30.0 13.10 14.20
AOL 150117C00031000 C 01/17/15 31.0 12.10 13.00
AOL 150117C00032000 C 01/17/15 32.0 11.10 12.20
AOL 150117C00033000 C 01/17/15 33.0 10.10 11.00
AOL 150117C00034000 C 01/17/15 34.0 9.00 10.10
AOL 150117C00035000 C 01/17/15 35.0 7.80 9.20
AOL 150117C00036000 C 01/17/15 36.0 7.20 8.30
AOL 150117C00037000 C 01/17/15 37.0 6.40 7.40
AOL 150117C00038000 C 01/17/15 38.0 5.80 6.60
AOL 150117C00039000 C 01/17/15 39.0 4.80 5.80
AOL 150117C00040000 C 01/17/15 40.0 4.70 5.10
AOL 150117C00041000 C 01/17/15 41.0 4.10 4.40
AOL 150117C00042000 C 01/17/15 42.0 3.40 3.80
AOL 150117C00043000 C 01/17/15 43.0 2.85 3.20
AOL 150117C00044000 C 01/17/15 44.0 2.45 2.70
AOL 150117C00045000 C 01/17/15 45.0 1.95 2.20
AOL 150117C00046000 C 01/17/15 46.0 1.60 1.85
AOL 150117C00047000 C 01/17/15 47.0 1.30 1.55
AOL 150117C00048000 C 01/17/15 48.0 0.95 1.20
AOL 150117C00049000 C 01/17/15 49.0 0.75 1.15
AOL 150117C00050000 C 01/17/15 50.0 0.60 0.80
AOL 150117C00052500 C 01/17/15 52.5 0.30 0.55
AOL 150117C00055000 C 01/17/15 55.0 0.10 0.35
AOL 150117C00057500 C 01/17/15 57.5 0.05 0.30
AOL 150117C00060000 C 01/17/15 60.0 0.00 0.20
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 0.10
AOL 150117P00024000 P 01/17/15 24.0 0.00 0.10
AOL 150117P00025000 P 01/17/15 25.0 0.00 0.15
AOL 150117P00026000 P 01/17/15 26.0 0.00 0.15
AOL 150117P00027000 P 01/17/15 27.0 0.00 0.10
AOL 150117P00028000 P 01/17/15 28.0 0.00 0.25
AOL 150117P00029000 P 01/17/15 29.0 0.05 0.25
AOL 150117P00030000 P 01/17/15 30.0 0.05 0.30
AOL 150117P00031000 P 01/17/15 31.0 0.05 0.30
AOL 150117P00032000 P 01/17/15 32.0 0.15 0.40
AOL 150117P00033000 P 01/17/15 33.0 0.20 0.45
AOL 150117P00034000 P 01/17/15 34.0 0.25 0.55
AOL 150117P00035000 P 01/17/15 35.0 0.25 0.70
AOL 150117P00036000 P 01/17/15 36.0 0.40 0.80
AOL 150117P00037000 P 01/17/15 37.0 0.55 0.90
AOL 150117P00038000 P 01/17/15 38.0 0.80 1.10
AOL 150117P00039000 P 01/17/15 39.0 1.00 1.25
AOL 150117P00040000 P 01/17/15 40.0 1.30 1.50
AOL 150117P00041000 P 01/17/15 41.0 1.60 2.00
AOL 150117P00042000 P 01/17/15 42.0 2.00 2.25
AOL 150117P00043000 P 01/17/15 43.0 2.45 2.70
AOL 150117P00044000 P 01/17/15 44.0 2.95 3.40
AOL 150117P00045000 P 01/17/15 45.0 3.50 4.00
AOL 150117P00046000 P 01/17/15 46.0 4.10 4.40
AOL 150117P00047000 P 01/17/15 47.0 4.80 5.10
AOL 150117P00048000 P 01/17/15 48.0 5.40 6.00
AOL 150117P00049000 P 01/17/15 49.0 6.20 7.00
AOL 150117P00050000 P 01/17/15 50.0 7.00 7.80
AOL 150117P00052500 P 01/17/15 52.5 9.20 10.20
AOL 150117P00055000 P 01/17/15 55.0 11.20 12.30
AOL 150117P00057500 P 01/17/15 57.5 13.60 14.70
AOL 150117P00060000 P 01/17/15 60.0 16.10 17.10
AOL 150117P00062500 P 01/17/15 62.5 18.50 19.60
AOL 150117P00065000 P 01/17/15 65.0 21.00 22.10
AOL 150117P00070000 P 01/17/15 70.0 26.00 27.10
AOL 150417C00020000 C 04/17/15 20.0 22.50 24.10
AOL 150417C00021000 C 04/17/15 21.0 21.50 23.10
AOL 150417C00023000 C 04/17/15 23.0 20.00 21.10
AOL 150417C00024000 C 04/17/15 24.0 19.00 20.20
AOL 150417C00025000 C 04/17/15 25.0 18.10 19.20
AOL 150417C00026000 C 04/17/15 26.0 17.10 18.20
AOL 150417C00027000 C 04/17/15 27.0 16.20 17.30
AOL 150417C00028000 C 04/17/15 28.0 15.20 16.30
AOL 150417C00029000 C 04/17/15 29.0 14.30 15.40
AOL 150417C00030000 C 04/17/15 30.0 13.30 14.50
AOL 150417C00031000 C 04/17/15 31.0 12.40 13.60
AOL 150417C00032000 C 04/17/15 32.0 11.50 12.50
AOL 150417C00033000 C 04/17/15 33.0 10.70 11.60
AOL 150417C00034000 C 04/17/15 34.0 9.90 10.70
AOL 150417C00035000 C 04/17/15 35.0 8.70 9.90
AOL 150417C00036000 C 04/17/15 36.0 8.30 9.10
AOL 150417C00037000 C 04/17/15 37.0 7.50 8.30
AOL 150417C00038000 C 04/17/15 38.0 7.10 7.60
AOL 150417C00039000 C 04/17/15 39.0 6.40 6.90
AOL 150417C00040000 C 04/17/15 40.0 5.80 6.20
AOL 150417C00041000 C 04/17/15 41.0 5.20 5.50
AOL 150417C00042000 C 04/17/15 42.0 4.60 4.90
AOL 150417C00043000 C 04/17/15 43.0 4.10 4.40
AOL 150417C00044000 C 04/17/15 44.0 3.60 3.90
AOL 150417C00045000 C 04/17/15 45.0 3.10 3.40
AOL 150417C00046000 C 04/17/15 46.0 2.70 3.20
AOL 150417C00047000 C 04/17/15 47.0 2.35 2.75
AOL 150417C00048000 C 04/17/15 48.0 2.05 2.40
AOL 150417C00049000 C 04/17/15 49.0 1.75 2.20
AOL 150417C00050000 C 04/17/15 50.0 1.55 1.95
AOL 150417C00052500 C 04/17/15 52.5 1.00 1.40
AOL 150417C00055000 C 04/17/15 55.0 0.65 1.05
AOL 150417C00060000 C 04/17/15 60.0 0.20 0.55
AOL 150417C00065000 C 04/17/15 65.0 0.05 0.40
AOL 150417P00020000 P 04/17/15 20.0 0.00 0.10
AOL 150417P00021000 P 04/17/15 21.0 0.00 0.15
AOL 150417P00023000 P 04/17/15 23.0 0.00 0.25
AOL 150417P00024000 P 04/17/15 24.0 0.00 0.25
AOL 150417P00025000 P 04/17/15 25.0 0.00 0.35
AOL 150417P00026000 P 04/17/15 26.0 0.00 0.30
AOL 150417P00027000 P 04/17/15 27.0 0.05 0.45
AOL 150417P00028000 P 04/17/15 28.0 0.05 0.40
AOL 150417P00029000 P 04/17/15 29.0 0.15 0.50
AOL 150417P00030000 P 04/17/15 30.0 0.20 0.55
AOL 150417P00031000 P 04/17/15 31.0 0.30 0.75
AOL 150417P00032000 P 04/17/15 32.0 0.45 0.85
AOL 150417P00033000 P 04/17/15 33.0 0.60 1.00
AOL 150417P00034000 P 04/17/15 34.0 0.75 1.15
AOL 150417P00035000 P 04/17/15 35.0 0.95 1.30
AOL 150417P00036000 P 04/17/15 36.0 1.15 1.50
AOL 150417P00037000 P 04/17/15 37.0 1.40 1.70
AOL 150417P00038000 P 04/17/15 38.0 1.70 2.05
AOL 150417P00039000 P 04/17/15 39.0 2.00 2.40
AOL 150417P00040000 P 04/17/15 40.0 2.30 2.75
AOL 150417P00041000 P 04/17/15 41.0 2.70 3.20
AOL 150417P00042000 P 04/17/15 42.0 3.20 3.40
AOL 150417P00043000 P 04/17/15 43.0 3.60 4.20
AOL 150417P00044000 P 04/17/15 44.0 4.10 4.70
AOL 150417P00045000 P 04/17/15 45.0 4.70 5.30
AOL 150417P00046000 P 04/17/15 46.0 5.30 5.50
AOL 150417P00047000 P 04/17/15 47.0 5.90 6.20
AOL 150417P00048000 P 04/17/15 48.0 6.60 7.20
AOL 150417P00049000 P 04/17/15 49.0 7.30 7.90
AOL 150417P00050000 P 04/17/15 50.0 8.00 8.60
AOL 150417P00052500 P 04/17/15 52.5 10.00 10.90
AOL 150417P00055000 P 04/17/15 55.0 11.80 12.90
AOL 150417P00060000 P 04/17/15 60.0 16.30 17.40
AOL 150417P00065000 P 04/17/15 65.0 21.10 22.30
AOL 160115C00018000 C 01/15/16 18.0 25.20 26.30
AOL 160115C00020000 C 01/15/16 20.0 23.30 24.40
AOL 160115C00023000 C 01/15/16 23.0 20.50 21.60
AOL 160115C00025000 C 01/15/16 25.0 18.70 19.80
AOL 160115C00028000 C 01/15/16 28.0 16.10 17.30
AOL 160115C00030000 C 01/15/16 30.0 14.00 15.70
AOL 160115C00032000 C 01/15/16 32.0 12.90 14.10
AOL 160115C00035000 C 01/15/16 35.0 10.80 12.00
AOL 160115C00037000 C 01/15/16 37.0 9.80 10.70
AOL 160115C00040000 C 01/15/16 40.0 8.10 8.90
AOL 160115C00042000 C 01/15/16 42.0 7.10 7.90
AOL 160115C00045000 C 01/15/16 45.0 5.70 6.50
AOL 160115C00047000 C 01/15/16 47.0 4.80 5.70
AOL 160115C00050000 C 01/15/16 50.0 3.80 4.70
AOL 160115C00052500 C 01/15/16 52.5 3.00 4.00
AOL 160115C00055000 C 01/15/16 55.0 2.50 3.20
AOL 160115C00057500 C 01/15/16 57.5 2.00 2.70
AOL 160115C00060000 C 01/15/16 60.0 1.60 2.30
AOL 160115C00062500 C 01/15/16 62.5 1.25 1.90
AOL 160115C00065000 C 01/15/16 65.0 1.00 1.60
AOL 160115C00070000 C 01/15/16 70.0 0.60 1.20
AOL 160115P00018000 P 01/15/16 18.0 0.05 0.35
AOL 160115P00020000 P 01/15/16 20.0 0.10 0.50
AOL 160115P00023000 P 01/15/16 23.0 0.30 0.75
AOL 160115P00025000 P 01/15/16 25.0 0.50 0.95
AOL 160115P00028000 P 01/15/16 28.0 0.90 1.40
AOL 160115P00030000 P 01/15/16 30.0 1.25 1.75
AOL 160115P00032000 P 01/15/16 32.0 1.70 2.15
AOL 160115P00035000 P 01/15/16 35.0 2.60 3.10
AOL 160115P00037000 P 01/15/16 37.0 3.30 3.90
AOL 160115P00040000 P 01/15/16 40.0 4.50 5.30
AOL 160115P00042000 P 01/15/16 42.0 5.50 6.20
AOL 160115P00045000 P 01/15/16 45.0 7.00 7.80
AOL 160115P00047000 P 01/15/16 47.0 8.20 9.00
AOL 160115P00050000 P 01/15/16 50.0 10.10 11.00
AOL 160115P00052500 P 01/15/16 52.5 11.90 12.80
AOL 160115P00055000 P 01/15/16 55.0 13.80 14.70
AOL 160115P00057500 P 01/15/16 57.5 15.70 16.60
AOL 160115P00060000 P 01/15/16 60.0 17.80 19.40
AOL 160115P00062500 P 01/15/16 62.5 19.90 21.70
AOL 160115P00065000 P 01/15/16 65.0 22.10 23.80
AOL 160115P00070000 P 01/15/16 70.0 26.70 28.30
AOL 170120C00020000 C 01/20/17 20.0 22.30 25.40
AOL 170120C00023000 C 01/20/17 23.0 19.50 22.90
AOL 170120C00025000 C 01/20/17 25.0 18.00 21.30
AOL 170120C00028000 C 01/20/17 28.0 16.30 19.80
AOL 170120C00030000 C 01/20/17 30.0 15.60 17.50
AOL 170120C00033000 C 01/20/17 33.0 13.60 15.50
AOL 170120C00035000 C 01/20/17 35.0 12.30 14.10
AOL 170120C00038000 C 01/20/17 38.0 10.80 12.40
AOL 170120C00040000 C 01/20/17 40.0 9.90 11.20
AOL 170120C00042000 C 01/20/17 42.0 8.90 10.20
AOL 170120C00045000 C 01/20/17 45.0 7.50 8.90
AOL 170120C00047000 C 01/20/17 47.0 6.70 8.40
AOL 170120C00050000 C 01/20/17 50.0 5.80 7.10
AOL 170120C00052500 C 01/20/17 52.5 4.90 6.20
AOL 170120C00055000 C 01/20/17 55.0 4.40 5.60
AOL 170120C00060000 C 01/20/17 60.0 3.20 4.20
AOL 170120C00065000 C 01/20/17 65.0 2.00 3.60
AOL 170120P00020000 P 01/20/17 20.0 0.30 1.15
AOL 170120P00023000 P 01/20/17 23.0 0.80 1.55
AOL 170120P00025000 P 01/20/17 25.0 1.15 1.80
AOL 170120P00028000 P 01/20/17 28.0 1.65 2.40
AOL 170120P00030000 P 01/20/17 30.0 2.15 3.00
AOL 170120P00033000 P 01/20/17 33.0 3.10 4.00
AOL 170120P00035000 P 01/20/17 35.0 3.80 4.80
AOL 170120P00038000 P 01/20/17 38.0 5.00 6.20
AOL 170120P00040000 P 01/20/17 40.0 5.80 7.20
AOL 170120P00042000 P 01/20/17 42.0 6.90 8.30
AOL 170120P00045000 P 01/20/17 45.0 8.40 10.10
AOL 170120P00047000 P 01/20/17 47.0 9.80 11.30
AOL 170120P00050000 P 01/20/17 50.0 11.60 13.20
AOL 170120P00052500 P 01/20/17 52.5 12.80 14.80
AOL 170120P00055000 P 01/20/17 55.0 15.20 17.00
AOL 170120P00060000 P 01/20/17 60.0 18.30 20.90
AOL 170120P00065000 P 01/20/17 65.0 21.90 24.80

OPRA data is delayed 15 minutes.