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 Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AOL 150306C00030000 C 03/06/15 30.0 10.00 12.60
AOL 150306C00031000 C 03/06/15 31.0 9.10 11.60
AOL 150306C00032000 C 03/06/15 32.0 8.10 10.60
AOL 150306C00033000 C 03/06/15 33.0 7.10 9.40
AOL 150306C00033500 C 03/06/15 33.5 6.60 8.90
AOL 150306C00034000 C 03/06/15 34.0 6.10 8.40
AOL 150306C00034500 C 03/06/15 34.5 5.60 7.90
AOL 150306C00035000 C 03/06/15 35.0 4.70 7.60
AOL 150306C00035500 C 03/06/15 35.5 4.30 6.90
AOL 150306C00036000 C 03/06/15 36.0 4.20 6.40
AOL 150306C00036500 C 03/06/15 36.5 3.70 5.90
AOL 150306C00037000 C 03/06/15 37.0 3.20 5.60
AOL 150306C00037500 C 03/06/15 37.5 2.70 4.90
AOL 150306C00038000 C 03/06/15 38.0 2.30 4.40
AOL 150306C00038500 C 03/06/15 38.5 1.60 4.10
AOL 150306C00039000 C 03/06/15 39.0 1.30 3.20
AOL 150306C00039500 C 03/06/15 39.5 0.25 3.10
AOL 150306C00040000 C 03/06/15 40.0 0.55 2.45
AOL 150306C00040500 C 03/06/15 40.5 0.30 1.80
AOL 150306C00041000 C 03/06/15 41.0 0.05 1.30
AOL 150306C00041500 C 03/06/15 41.5 0.00 1.10
AOL 150306C00042000 C 03/06/15 42.0 0.00 0.75
AOL 150306C00042500 C 03/06/15 42.5 0.00 0.20
AOL 150306C00043000 C 03/06/15 43.0 0.00 0.40
AOL 150306C00043500 C 03/06/15 43.5 0.00 0.30
AOL 150306C00044000 C 03/06/15 44.0 0.00 0.50
AOL 150306C00044500 C 03/06/15 44.5 0.00 0.50
AOL 150306C00045000 C 03/06/15 45.0 0.00 0.50
AOL 150306C00045500 C 03/06/15 45.5 0.00 0.50
AOL 150306C00046000 C 03/06/15 46.0 0.00 0.50
AOL 150306C00046500 C 03/06/15 46.5 0.00 0.50
AOL 150306C00047000 C 03/06/15 47.0 0.00 0.50
AOL 150306C00047500 C 03/06/15 47.5 0.00 0.50
AOL 150306C00048000 C 03/06/15 48.0 0.00 0.50
AOL 150306C00048500 C 03/06/15 48.5 0.00 0.50
AOL 150306C00049000 C 03/06/15 49.0 0.00 0.50
AOL 150306C00049500 C 03/06/15 49.5 0.00 0.50
AOL 150306C00050000 C 03/06/15 50.0 0.00 0.50
AOL 150306C00050500 C 03/06/15 50.5 0.00 0.50
AOL 150306C00051000 C 03/06/15 51.0 0.00 0.50
AOL 150306C00051500 C 03/06/15 51.5 0.00 0.50
AOL 150306C00052000 C 03/06/15 52.0 0.00 0.50
AOL 150306C00052500 C 03/06/15 52.5 0.00 0.50
AOL 150306C00053000 C 03/06/15 53.0 0.00 0.50
AOL 150306C00053500 C 03/06/15 53.5 0.00 0.50
AOL 150306C00054000 C 03/06/15 54.0 0.00 0.50
AOL 150306C00054500 C 03/06/15 54.5 0.00 0.50
AOL 150306C00055000 C 03/06/15 55.0 0.00 0.50
AOL 150306C00060000 C 03/06/15 60.0 0.00 0.50
AOL 150306C00065000 C 03/06/15 65.0 0.00 0.50
AOL 150306P00030000 P 03/06/15 30.0 0.00 0.50
AOL 150306P00031000 P 03/06/15 31.0 0.00 0.50
AOL 150306P00032000 P 03/06/15 32.0 0.00 0.50
AOL 150306P00033000 P 03/06/15 33.0 0.00 0.50
AOL 150306P00033500 P 03/06/15 33.5 0.00 0.50
AOL 150306P00034000 P 03/06/15 34.0 0.00 0.50
AOL 150306P00034500 P 03/06/15 34.5 0.00 0.50
AOL 150306P00035000 P 03/06/15 35.0 0.00 0.50
AOL 150306P00035500 P 03/06/15 35.5 0.00 0.50
AOL 150306P00036000 P 03/06/15 36.0 0.00 0.50
AOL 150306P00036500 P 03/06/15 36.5 0.00 0.50
AOL 150306P00037000 P 03/06/15 37.0 0.00 0.50
AOL 150306P00037500 P 03/06/15 37.5 0.00 0.50
AOL 150306P00038000 P 03/06/15 38.0 0.00 0.50
AOL 150306P00038500 P 03/06/15 38.5 0.00 0.50
AOL 150306P00039000 P 03/06/15 39.0 0.00 0.50
AOL 150306P00039500 P 03/06/15 39.5 0.00 0.50
AOL 150306P00040000 P 03/06/15 40.0 0.00 0.50
AOL 150306P00040500 P 03/06/15 40.5 0.00 0.65
AOL 150306P00041000 P 03/06/15 41.0 0.00 1.00
AOL 150306P00041500 P 03/06/15 41.5 0.00 1.50
AOL 150306P00042000 P 03/06/15 42.0 0.10 1.95
AOL 150306P00042500 P 03/06/15 42.5 0.45 2.40
AOL 150306P00043000 P 03/06/15 43.0 0.75 2.80
AOL 150306P00043500 P 03/06/15 43.5 1.45 3.50
AOL 150306P00044000 P 03/06/15 44.0 1.90 3.90
AOL 150306P00044500 P 03/06/15 44.5 2.40 4.40
AOL 150306P00045000 P 03/06/15 45.0 2.90 4.90
AOL 150306P00045500 P 03/06/15 45.5 3.40 5.40
AOL 150306P00046000 P 03/06/15 46.0 3.90 5.90
AOL 150306P00046500 P 03/06/15 46.5 4.40 6.50
AOL 150306P00047000 P 03/06/15 47.0 4.50 7.40
AOL 150306P00047500 P 03/06/15 47.5 5.40 7.80
AOL 150306P00048000 P 03/06/15 48.0 5.90 7.90
AOL 150306P00048500 P 03/06/15 48.5 6.40 8.40
AOL 150306P00049000 P 03/06/15 49.0 6.90 8.90
AOL 150306P00049500 P 03/06/15 49.5 7.40 9.50
AOL 150306P00050000 P 03/06/15 50.0 7.90 9.90
AOL 150306P00050500 P 03/06/15 50.5 7.90 10.40
AOL 150306P00051000 P 03/06/15 51.0 8.60 11.20
AOL 150306P00051500 P 03/06/15 51.5 8.90 11.70
AOL 150306P00052000 P 03/06/15 52.0 9.40 12.00
AOL 150306P00052500 P 03/06/15 52.5 9.90 12.60
AOL 150306P00053000 P 03/06/15 53.0 10.60 12.90
AOL 150306P00053500 P 03/06/15 53.5 10.90 13.50
AOL 150306P00054000 P 03/06/15 54.0 11.40 13.90
AOL 150306P00054500 P 03/06/15 54.5 11.90 14.50
AOL 150306P00055000 P 03/06/15 55.0 12.60 15.00
AOL 150306P00060000 P 03/06/15 60.0 17.40 20.50
AOL 150306P00065000 P 03/06/15 65.0 22.40 25.30
AOL 150313C00030000 C 03/13/15 30.0 9.70 12.50
AOL 150313C00031000 C 03/13/15 31.0 8.80 11.40
AOL 150313C00032000 C 03/13/15 32.0 7.70 10.40
AOL 150313C00033000 C 03/13/15 33.0 6.60 9.40
AOL 150313C00035000 C 03/13/15 35.0 4.90 7.70
AOL 150313C00035500 C 03/13/15 35.5 4.40 7.20
AOL 150313C00036000 C 03/13/15 36.0 3.80 6.70
AOL 150313C00036500 C 03/13/15 36.5 3.80 6.20
AOL 150313C00037000 C 03/13/15 37.0 2.90 5.60
AOL 150313C00037500 C 03/13/15 37.5 2.25 5.10
AOL 150313C00038000 C 03/13/15 38.0 1.95 4.60
AOL 150313C00038500 C 03/13/15 38.5 1.45 4.10
AOL 150313C00039000 C 03/13/15 39.0 0.90 3.70
AOL 150313C00039500 C 03/13/15 39.5 0.40 3.20
AOL 150313C00040000 C 03/13/15 40.0 0.90 1.70
AOL 150313C00040500 C 03/13/15 40.5 0.35 1.25
AOL 150313C00041000 C 03/13/15 41.0 0.40 1.30
AOL 150313C00041500 C 03/13/15 41.5 0.35 0.95
AOL 150313C00042000 C 03/13/15 42.0 0.15 1.20
AOL 150313C00042500 C 03/13/15 42.5 0.15 0.75
AOL 150313C00043000 C 03/13/15 43.0 0.10 0.35
AOL 150313C00043500 C 03/13/15 43.5 0.00 0.30
AOL 150313C00044000 C 03/13/15 44.0 0.00 0.50
AOL 150313C00044500 C 03/13/15 44.5 0.00 0.50
AOL 150313C00045000 C 03/13/15 45.0 0.00 0.50
AOL 150313C00045500 C 03/13/15 45.5 0.00 0.50
AOL 150313C00046000 C 03/13/15 46.0 0.05 0.50
AOL 150313C00046500 C 03/13/15 46.5 0.00 0.50
AOL 150313C00047000 C 03/13/15 47.0 0.00 0.35
AOL 150313C00047500 C 03/13/15 47.5 0.00 0.50
AOL 150313C00048000 C 03/13/15 48.0 0.00 0.50
AOL 150313C00048500 C 03/13/15 48.5 0.00 0.50
AOL 150313C00049000 C 03/13/15 49.0 0.00 0.50
AOL 150313C00049500 C 03/13/15 49.5 0.00 0.50
AOL 150313C00050000 C 03/13/15 50.0 0.00 0.50
AOL 150313C00050500 C 03/13/15 50.5 0.00 0.50
AOL 150313C00051000 C 03/13/15 51.0 0.00 0.50
AOL 150313C00051500 C 03/13/15 51.5 0.00 0.50
AOL 150313C00052000 C 03/13/15 52.0 0.00 0.50
AOL 150313C00052500 C 03/13/15 52.5 0.00 0.50
AOL 150313C00053000 C 03/13/15 53.0 0.00 0.50
AOL 150313C00054000 C 03/13/15 54.0 0.00 0.15
AOL 150313C00055000 C 03/13/15 55.0 0.00 0.50
AOL 150313C00060000 C 03/13/15 60.0 0.00 0.50
AOL 150313C00065000 C 03/13/15 65.0 0.00 0.50
AOL 150313P00030000 P 03/13/15 30.0 0.00 0.50
AOL 150313P00031000 P 03/13/15 31.0 0.00 0.50
AOL 150313P00032000 P 03/13/15 32.0 0.00 0.50
AOL 150313P00033000 P 03/13/15 33.0 0.00 0.50
AOL 150313P00035000 P 03/13/15 35.0 0.00 0.50
AOL 150313P00035500 P 03/13/15 35.5 0.00 0.50
AOL 150313P00036000 P 03/13/15 36.0 0.00 0.50
AOL 150313P00036500 P 03/13/15 36.5 0.00 0.50
AOL 150313P00037000 P 03/13/15 37.0 0.00 0.50
AOL 150313P00037500 P 03/13/15 37.5 0.00 0.50
AOL 150313P00038000 P 03/13/15 38.0 0.00 0.50
AOL 150313P00038500 P 03/13/15 38.5 0.00 0.50
AOL 150313P00039000 P 03/13/15 39.0 0.00 0.40
AOL 150313P00039500 P 03/13/15 39.5 0.00 0.55
AOL 150313P00040000 P 03/13/15 40.0 0.00 0.80
AOL 150313P00040500 P 03/13/15 40.5 0.05 1.00
AOL 150313P00041000 P 03/13/15 41.0 0.15 1.35
AOL 150313P00041500 P 03/13/15 41.5 0.30 1.75
AOL 150313P00042000 P 03/13/15 42.0 0.55 3.00
AOL 150313P00042500 P 03/13/15 42.5 0.80 2.50
AOL 150313P00043000 P 03/13/15 43.0 1.10 3.00
AOL 150313P00043500 P 03/13/15 43.5 1.55 4.00
AOL 150313P00044000 P 03/13/15 44.0 2.00 3.90
AOL 150313P00044500 P 03/13/15 44.5 2.40 5.00
AOL 150313P00045000 P 03/13/15 45.0 2.90 5.30
AOL 150313P00045500 P 03/13/15 45.5 3.40 5.80
AOL 150313P00046000 P 03/13/15 46.0 4.10 6.20
AOL 150313P00046500 P 03/13/15 46.5 4.60 6.70
AOL 150313P00047000 P 03/13/15 47.0 4.50 6.80
AOL 150313P00047500 P 03/13/15 47.5 5.00 7.60
AOL 150313P00048000 P 03/13/15 48.0 5.40 7.90
AOL 150313P00048500 P 03/13/15 48.5 5.90 8.60
AOL 150313P00049000 P 03/13/15 49.0 6.90 9.10
AOL 150313P00049500 P 03/13/15 49.5 7.40 9.60
AOL 150313P00050000 P 03/13/15 50.0 7.90 10.10
AOL 150313P00050500 P 03/13/15 50.5 8.40 10.60
AOL 150313P00051000 P 03/13/15 51.0 8.90 11.10
AOL 150313P00051500 P 03/13/15 51.5 9.40 11.60
AOL 150313P00052000 P 03/13/15 52.0 9.90 12.10
AOL 150313P00052500 P 03/13/15 52.5 10.40 12.60
AOL 150313P00053000 P 03/13/15 53.0 10.90 12.90
AOL 150313P00054000 P 03/13/15 54.0 11.90 14.10
AOL 150313P00055000 P 03/13/15 55.0 12.90 15.10
AOL 150313P00060000 P 03/13/15 60.0 17.90 20.10
AOL 150313P00065000 P 03/13/15 65.0 22.40 25.30
AOL 150320C00029000 C 03/20/15 29.0 11.00 13.20
AOL 150320C00030000 C 03/20/15 30.0 10.00 12.60
AOL 150320C00031000 C 03/20/15 31.0 9.00 11.60
AOL 150320C00032000 C 03/20/15 32.0 8.10 10.60
AOL 150320C00032500 C 03/20/15 32.5 7.60 10.10
AOL 150320C00033000 C 03/20/15 33.0 7.10 9.60
AOL 150320C00033500 C 03/20/15 33.5 6.60 9.10
AOL 150320C00034000 C 03/20/15 34.0 6.10 8.60
AOL 150320C00034500 C 03/20/15 34.5 5.80 8.20
AOL 150320C00035000 C 03/20/15 35.0 5.30 7.30
AOL 150320C00035500 C 03/20/15 35.5 4.80 7.20
AOL 150320C00036000 C 03/20/15 36.0 4.30 6.70
AOL 150320C00036500 C 03/20/15 36.5 3.70 5.80
AOL 150320C00037000 C 03/20/15 37.0 2.80 5.30
AOL 150320C00037500 C 03/20/15 37.5 2.85 5.20
AOL 150320C00038000 C 03/20/15 38.0 2.50 3.70
AOL 150320C00038500 C 03/20/15 38.5 2.10 3.20
AOL 150320C00039000 C 03/20/15 39.0 1.70 2.70
AOL 150320C00039500 C 03/20/15 39.5 1.50 2.20
AOL 150320C00040000 C 03/20/15 40.0 1.15 1.75
AOL 150320C00040500 C 03/20/15 40.5 1.00 1.40
AOL 150320C00041000 C 03/20/15 41.0 0.80 1.30
AOL 150320C00041500 C 03/20/15 41.5 0.60 0.95
AOL 150320C00042000 C 03/20/15 42.0 0.40 0.85
AOL 150320C00042500 C 03/20/15 42.5 0.30 0.75
AOL 150320C00043000 C 03/20/15 43.0 0.25 0.55
AOL 150320C00043500 C 03/20/15 43.5 0.20 0.85
AOL 150320C00044000 C 03/20/15 44.0 0.15 0.35
AOL 150320C00044500 C 03/20/15 44.5 0.10 0.55
AOL 150320C00045000 C 03/20/15 45.0 0.05 0.50
AOL 150320C00045500 C 03/20/15 45.5 0.00 0.50
AOL 150320C00046000 C 03/20/15 46.0 0.00 0.50
AOL 150320C00046500 C 03/20/15 46.5 0.00 0.50
AOL 150320C00047000 C 03/20/15 47.0 0.00 0.20
AOL 150320C00047500 C 03/20/15 47.5 0.00 0.50
AOL 150320C00048000 C 03/20/15 48.0 0.00 0.50
AOL 150320C00048500 C 03/20/15 48.5 0.00 0.50
AOL 150320C00049000 C 03/20/15 49.0 0.00 0.50
AOL 150320C00049500 C 03/20/15 49.5 0.00 0.50
AOL 150320C00050000 C 03/20/15 50.0 0.00 0.50
AOL 150320C00050500 C 03/20/15 50.5 0.00 0.50
AOL 150320C00051000 C 03/20/15 51.0 0.00 0.50
AOL 150320C00051500 C 03/20/15 51.5 0.00 0.50
AOL 150320C00052000 C 03/20/15 52.0 0.00 0.50
AOL 150320C00052500 C 03/20/15 52.5 0.00 0.50
AOL 150320C00053000 C 03/20/15 53.0 0.00 0.50
AOL 150320C00053500 C 03/20/15 53.5 0.00 0.50
AOL 150320C00054000 C 03/20/15 54.0 0.00 0.50
AOL 150320C00054500 C 03/20/15 54.5 0.00 0.50
AOL 150320C00055000 C 03/20/15 55.0 0.00 0.50
AOL 150320C00056000 C 03/20/15 56.0 0.00 0.50
AOL 150320C00057000 C 03/20/15 57.0 0.00 0.50
AOL 150320C00057500 C 03/20/15 57.5 0.00 0.50
AOL 150320C00058000 C 03/20/15 58.0 0.00 0.50
AOL 150320C00059000 C 03/20/15 59.0 0.00 0.50
AOL 150320C00060000 C 03/20/15 60.0 0.00 0.50
AOL 150320C00065000 C 03/20/15 65.0 0.00 0.50
AOL 150320C00070000 C 03/20/15 70.0 0.00 0.50
AOL 150320P00029000 P 03/20/15 29.0 0.00 0.50
AOL 150320P00030000 P 03/20/15 30.0 0.00 0.50
AOL 150320P00031000 P 03/20/15 31.0 0.00 0.50
AOL 150320P00032000 P 03/20/15 32.0 0.00 0.50
AOL 150320P00032500 P 03/20/15 32.5 0.00 0.50
AOL 150320P00033000 P 03/20/15 33.0 0.00 0.50
AOL 150320P00033500 P 03/20/15 33.5 0.00 0.50
AOL 150320P00034000 P 03/20/15 34.0 0.00 0.50
AOL 150320P00034500 P 03/20/15 34.5 0.00 0.50
AOL 150320P00035000 P 03/20/15 35.0 0.00 0.50
AOL 150320P00035500 P 03/20/15 35.5 0.00 0.50
AOL 150320P00036000 P 03/20/15 36.0 0.00 0.20
AOL 150320P00036500 P 03/20/15 36.5 0.00 0.50
AOL 150320P00037000 P 03/20/15 37.0 0.00 0.50
AOL 150320P00037500 P 03/20/15 37.5 0.00 0.50
AOL 150320P00038000 P 03/20/15 38.0 0.00 0.50
AOL 150320P00038500 P 03/20/15 38.5 0.00 0.50
AOL 150320P00039000 P 03/20/15 39.0 0.00 0.65
AOL 150320P00039500 P 03/20/15 39.5 0.45 0.80
AOL 150320P00040000 P 03/20/15 40.0 0.55 0.85
AOL 150320P00040500 P 03/20/15 40.5 0.80 1.25
AOL 150320P00041000 P 03/20/15 41.0 1.05 1.55
AOL 150320P00041500 P 03/20/15 41.5 1.05 1.90
AOL 150320P00042000 P 03/20/15 42.0 0.80 2.30
AOL 150320P00042500 P 03/20/15 42.5 1.40 2.70
AOL 150320P00043000 P 03/20/15 43.0 2.30 3.10
AOL 150320P00043500 P 03/20/15 43.5 1.65 3.60
AOL 150320P00044000 P 03/20/15 44.0 3.20 4.00
AOL 150320P00044500 P 03/20/15 44.5 2.30 4.50
AOL 150320P00045000 P 03/20/15 45.0 3.00 5.00
AOL 150320P00045500 P 03/20/15 45.5 3.10 5.50
AOL 150320P00046000 P 03/20/15 46.0 4.00 6.00
AOL 150320P00046500 P 03/20/15 46.5 4.10 6.50
AOL 150320P00047000 P 03/20/15 47.0 4.90 6.90
AOL 150320P00047500 P 03/20/15 47.5 5.00 7.40
AOL 150320P00048000 P 03/20/15 48.0 5.90 7.90
AOL 150320P00048500 P 03/20/15 48.5 6.40 8.40
AOL 150320P00049000 P 03/20/15 49.0 6.90 8.90
AOL 150320P00049500 P 03/20/15 49.5 7.40 9.40
AOL 150320P00050000 P 03/20/15 50.0 7.90 9.90
AOL 150320P00050500 P 03/20/15 50.5 8.40 10.40
AOL 150320P00051000 P 03/20/15 51.0 8.90 10.90
AOL 150320P00051500 P 03/20/15 51.5 9.40 11.40
AOL 150320P00052000 P 03/20/15 52.0 9.90 11.90
AOL 150320P00052500 P 03/20/15 52.5 10.40 12.40
AOL 150320P00053000 P 03/20/15 53.0 10.90 12.90
AOL 150320P00053500 P 03/20/15 53.5 11.40 13.40
AOL 150320P00054000 P 03/20/15 54.0 11.90 13.90
AOL 150320P00054500 P 03/20/15 54.5 12.40 14.40
AOL 150320P00055000 P 03/20/15 55.0 12.90 15.00
AOL 150320P00056000 P 03/20/15 56.0 13.90 16.10
AOL 150320P00057000 P 03/20/15 57.0 14.90 17.30
AOL 150320P00057500 P 03/20/15 57.5 15.40 17.80
AOL 150320P00058000 P 03/20/15 58.0 15.90 18.20
AOL 150320P00059000 P 03/20/15 59.0 16.90 19.50
AOL 150320P00060000 P 03/20/15 60.0 17.90 20.50
AOL 150320P00065000 P 03/20/15 65.0 22.90 25.30
AOL 150320P00070000 P 03/20/15 70.0 27.90 30.10
AOL 150327C00030000 C 03/27/15 30.0 10.00 12.60
AOL 150327C00031000 C 03/27/15 31.0 9.10 11.60
AOL 150327C00032000 C 03/27/15 32.0 8.10 10.60
AOL 150327C00033000 C 03/27/15 33.0 7.10 9.50
AOL 150327C00035000 C 03/27/15 35.0 5.10 7.70
AOL 150327C00035500 C 03/27/15 35.5 4.80 6.80
AOL 150327C00036000 C 03/27/15 36.0 4.20 6.70
AOL 150327C00036500 C 03/27/15 36.5 3.30 6.20
AOL 150327C00037000 C 03/27/15 37.0 2.80 5.70
AOL 150327C00037500 C 03/27/15 37.5 2.95 5.20
AOL 150327C00038000 C 03/27/15 38.0 2.45 4.80
AOL 150327C00038500 C 03/27/15 38.5 1.95 4.30
AOL 150327C00039000 C 03/27/15 39.0 1.40 3.90
AOL 150327C00039500 C 03/27/15 39.5 1.60 2.55
AOL 150327C00040000 C 03/27/15 40.0 1.35 2.10
AOL 150327C00040500 C 03/27/15 40.5 1.10 1.80
AOL 150327C00041000 C 03/27/15 41.0 0.95 1.60
AOL 150327C00041500 C 03/27/15 41.5 0.50 1.90
AOL 150327C00042000 C 03/27/15 42.0 0.50 1.10
AOL 150327C00042500 C 03/27/15 42.5 0.40 1.40
AOL 150327C00043000 C 03/27/15 43.0 0.40 1.05
AOL 150327C00043500 C 03/27/15 43.5 0.20 1.00
AOL 150327C00044000 C 03/27/15 44.0 0.20 0.70
AOL 150327C00044500 C 03/27/15 44.5 0.00 0.65
AOL 150327C00045000 C 03/27/15 45.0 0.00 0.55
AOL 150327C00045500 C 03/27/15 45.5 0.00 0.50
AOL 150327C00046000 C 03/27/15 46.0 0.00 0.50
AOL 150327C00046500 C 03/27/15 46.5 0.00 0.50
AOL 150327C00047000 C 03/27/15 47.0 0.00 0.50
AOL 150327C00047500 C 03/27/15 47.5 0.00 0.50
AOL 150327C00048000 C 03/27/15 48.0 0.00 0.50
AOL 150327C00048500 C 03/27/15 48.5 0.00 0.35
AOL 150327C00049000 C 03/27/15 49.0 0.00 0.50
AOL 150327C00049500 C 03/27/15 49.5 0.00 0.50
AOL 150327C00050000 C 03/27/15 50.0 0.00 0.50
AOL 150327C00050500 C 03/27/15 50.5 0.00 0.50
AOL 150327C00051000 C 03/27/15 51.0 0.00 0.50
AOL 150327C00051500 C 03/27/15 51.5 0.00 0.50
AOL 150327C00052000 C 03/27/15 52.0 0.00 0.50
AOL 150327C00055000 C 03/27/15 55.0 0.00 0.50
AOL 150327C00060000 C 03/27/15 60.0 0.00 0.50
AOL 150327C00065000 C 03/27/15 65.0 0.00 0.50
AOL 150327P00030000 P 03/27/15 30.0 0.00 0.50
AOL 150327P00031000 P 03/27/15 31.0 0.00 0.50
AOL 150327P00032000 P 03/27/15 32.0 0.00 0.50
AOL 150327P00033000 P 03/27/15 33.0 0.00 0.50
AOL 150327P00035000 P 03/27/15 35.0 0.00 0.50
AOL 150327P00035500 P 03/27/15 35.5 0.00 0.50
AOL 150327P00036000 P 03/27/15 36.0 0.00 0.50
AOL 150327P00036500 P 03/27/15 36.5 0.00 0.50
AOL 150327P00037000 P 03/27/15 37.0 0.00 0.50
AOL 150327P00037500 P 03/27/15 37.5 0.00 0.50
AOL 150327P00038000 P 03/27/15 38.0 0.10 0.55
AOL 150327P00038500 P 03/27/15 38.5 0.00 1.30
AOL 150327P00039000 P 03/27/15 39.0 0.10 0.75
AOL 150327P00039500 P 03/27/15 39.5 0.50 0.90
AOL 150327P00040000 P 03/27/15 40.0 0.55 1.15
AOL 150327P00040500 P 03/27/15 40.5 0.85 1.40
AOL 150327P00041000 P 03/27/15 41.0 0.60 1.70
AOL 150327P00041500 P 03/27/15 41.5 0.80 2.05
AOL 150327P00042000 P 03/27/15 42.0 0.95 2.45
AOL 150327P00042500 P 03/27/15 42.5 1.20 2.90
AOL 150327P00043000 P 03/27/15 43.0 1.50 4.20
AOL 150327P00043500 P 03/27/15 43.5 1.85 4.70
AOL 150327P00044000 P 03/27/15 44.0 2.20 5.00
AOL 150327P00044500 P 03/27/15 44.5 2.60 4.60
AOL 150327P00045000 P 03/27/15 45.0 3.10 5.10
AOL 150327P00045500 P 03/27/15 45.5 3.50 5.50
AOL 150327P00046000 P 03/27/15 46.0 4.20 6.00
AOL 150327P00046500 P 03/27/15 46.5 4.10 6.50
AOL 150327P00047000 P 03/27/15 47.0 4.90 6.90
AOL 150327P00047500 P 03/27/15 47.5 5.60 7.40
AOL 150327P00048000 P 03/27/15 48.0 5.40 8.10
AOL 150327P00048500 P 03/27/15 48.5 5.90 8.40
AOL 150327P00049000 P 03/27/15 49.0 6.40 9.20
AOL 150327P00049500 P 03/27/15 49.5 7.40 9.50
AOL 150327P00050000 P 03/27/15 50.0 7.40 9.80
AOL 150327P00050500 P 03/27/15 50.5 7.90 10.30
AOL 150327P00051000 P 03/27/15 51.0 8.40 10.80
AOL 150327P00051500 P 03/27/15 51.5 9.40 11.40
AOL 150327P00052000 P 03/27/15 52.0 9.40 11.80
AOL 150327P00055000 P 03/27/15 55.0 12.90 15.20
AOL 150327P00060000 P 03/27/15 60.0 17.50 20.00
AOL 150327P00065000 P 03/27/15 65.0 22.90 25.20
AOL 150402C00030000 C 04/02/15 30.0 10.20 12.80
AOL 150402C00031000 C 04/02/15 31.0 8.80 11.80
AOL 150402C00032000 C 04/02/15 32.0 7.90 10.70
AOL 150402C00032500 C 04/02/15 32.5 7.50 10.20
AOL 150402C00033000 C 04/02/15 33.0 7.20 9.70
AOL 150402C00033500 C 04/02/15 33.5 6.80 9.20
AOL 150402C00034000 C 04/02/15 34.0 6.10 8.70
AOL 150402C00034500 C 04/02/15 34.5 5.70 8.20
AOL 150402C00035000 C 04/02/15 35.0 5.30 7.80
AOL 150402C00035500 C 04/02/15 35.5 4.90 7.30
AOL 150402C00036000 C 04/02/15 36.0 4.20 6.80
AOL 150402C00036500 C 04/02/15 36.5 3.50 6.30
AOL 150402C00037000 C 04/02/15 37.0 3.50 5.80
AOL 150402C00037500 C 04/02/15 37.5 3.10 5.30
AOL 150402C00038000 C 04/02/15 38.0 2.70 4.80
AOL 150402C00038500 C 04/02/15 38.5 1.60 4.40
AOL 150402C00039000 C 04/02/15 39.0 2.05 3.10
AOL 150402C00039500 C 04/02/15 39.5 1.75 2.60
AOL 150402C00040000 C 04/02/15 40.0 1.50 2.10
AOL 150402C00040500 C 04/02/15 40.5 1.25 2.05
AOL 150402C00041000 C 04/02/15 41.0 1.00 1.60
AOL 150402C00041500 C 04/02/15 41.5 0.80 2.05
AOL 150402C00042000 C 04/02/15 42.0 0.65 1.10
AOL 150402C00042500 C 04/02/15 42.5 0.50 1.50
AOL 150402C00043000 C 04/02/15 43.0 0.40 1.30
AOL 150402C00043500 C 04/02/15 43.5 0.30 1.10
AOL 150402C00044000 C 04/02/15 44.0 0.20 0.65
AOL 150402C00044500 C 04/02/15 44.5 0.15 0.85
AOL 150402C00045000 C 04/02/15 45.0 0.10 0.70
AOL 150402C00045500 C 04/02/15 45.5 0.10 0.60
AOL 150402C00046000 C 04/02/15 46.0 0.05 0.55
AOL 150402C00046500 C 04/02/15 46.5 0.05 0.50
AOL 150402C00047000 C 04/02/15 47.0 0.00 0.50
AOL 150402C00047500 C 04/02/15 47.5 0.00 0.50
AOL 150402C00048000 C 04/02/15 48.0 0.00 0.50
AOL 150402C00048500 C 04/02/15 48.5 0.00 0.50
AOL 150402C00049000 C 04/02/15 49.0 0.00 0.50
AOL 150402C00050000 C 04/02/15 50.0 0.00 0.50
AOL 150402P00030000 P 04/02/15 30.0 0.00 0.50
AOL 150402P00031000 P 04/02/15 31.0 0.00 0.50
AOL 150402P00032000 P 04/02/15 32.0 0.00 0.50
AOL 150402P00032500 P 04/02/15 32.5 0.00 0.50
AOL 150402P00033000 P 04/02/15 33.0 0.00 0.50
AOL 150402P00033500 P 04/02/15 33.5 0.00 0.50
AOL 150402P00034000 P 04/02/15 34.0 0.00 0.50
AOL 150402P00034500 P 04/02/15 34.5 0.00 0.50
AOL 150402P00035000 P 04/02/15 35.0 0.00 0.50
AOL 150402P00035500 P 04/02/15 35.5 0.00 0.50
AOL 150402P00036000 P 04/02/15 36.0 0.00 0.50
AOL 150402P00036500 P 04/02/15 36.5 0.00 0.50
AOL 150402P00037000 P 04/02/15 37.0 0.05 0.50
AOL 150402P00037500 P 04/02/15 37.5 0.10 0.50
AOL 150402P00038000 P 04/02/15 38.0 0.05 0.55
AOL 150402P00038500 P 04/02/15 38.5 0.10 0.75
AOL 150402P00039000 P 04/02/15 39.0 0.15 0.85
AOL 150402P00039500 P 04/02/15 39.5 0.55 1.05
AOL 150402P00040000 P 04/02/15 40.0 0.45 1.25
AOL 150402P00040500 P 04/02/15 40.5 0.85 1.55
AOL 150402P00041000 P 04/02/15 41.0 0.75 1.75
AOL 150402P00041500 P 04/02/15 41.5 0.90 2.15
AOL 150402P00042000 P 04/02/15 42.0 1.10 2.50
AOL 150402P00042500 P 04/02/15 42.5 1.35 2.90
AOL 150402P00043000 P 04/02/15 43.0 1.65 3.30
AOL 150402P00043500 P 04/02/15 43.5 1.95 3.70
AOL 150402P00044000 P 04/02/15 44.0 2.15 4.20
AOL 150402P00044500 P 04/02/15 44.5 2.60 4.60
AOL 150402P00045000 P 04/02/15 45.0 2.90 5.10
AOL 150402P00045500 P 04/02/15 45.5 3.30 5.50
AOL 150402P00046000 P 04/02/15 46.0 3.70 6.00
AOL 150402P00046500 P 04/02/15 46.5 4.20 6.40
AOL 150402P00047000 P 04/02/15 47.0 4.60 6.90
AOL 150402P00047500 P 04/02/15 47.5 5.10 7.40
AOL 150402P00048000 P 04/02/15 48.0 5.50 7.90
AOL 150402P00048500 P 04/02/15 48.5 5.90 8.40
AOL 150402P00049000 P 04/02/15 49.0 6.40 8.90
AOL 150402P00050000 P 04/02/15 50.0 7.40 9.90
AOL 150410C00032000 C 04/10/15 32.0 8.30 10.70
AOL 150410C00033000 C 04/10/15 33.0 7.20 9.70
AOL 150410C00033500 C 04/10/15 33.5 6.80 9.30
AOL 150410C00034000 C 04/10/15 34.0 6.20 8.80
AOL 150410C00034500 C 04/10/15 34.5 5.80 8.30
AOL 150410C00035000 C 04/10/15 35.0 5.20 7.80
AOL 150410C00035500 C 04/10/15 35.5 4.90 7.30
AOL 150410C00036000 C 04/10/15 36.0 4.20 6.90
AOL 150410C00036500 C 04/10/15 36.5 4.00 6.40
AOL 150410C00037000 C 04/10/15 37.0 3.40 5.80
AOL 150410C00037500 C 04/10/15 37.5 3.20 5.40
AOL 150410C00038000 C 04/10/15 38.0 2.85 4.90
AOL 150410C00038500 C 04/10/15 38.5 2.50 3.60
AOL 150410C00039000 C 04/10/15 39.0 2.20 3.10
AOL 150410C00039500 C 04/10/15 39.5 1.95 2.60
AOL 150410C00040000 C 04/10/15 40.0 1.65 2.10
AOL 150410C00040500 C 04/10/15 40.5 1.40 2.10
AOL 150410C00041000 C 04/10/15 41.0 1.20 1.60
AOL 150410C00041500 C 04/10/15 41.5 1.00 1.60
AOL 150410C00042000 C 04/10/15 42.0 0.80 1.10
AOL 150410C00042500 C 04/10/15 42.5 0.65 1.40
AOL 150410C00043000 C 04/10/15 43.0 0.55 1.45
AOL 150410C00043500 C 04/10/15 43.5 0.40 1.25
AOL 150410C00044000 C 04/10/15 44.0 0.30 0.65
AOL 150410C00044500 C 04/10/15 44.5 0.25 0.70
AOL 150410C00045000 C 04/10/15 45.0 0.15 0.85
AOL 150410C00045500 C 04/10/15 45.5 0.15 0.75
AOL 150410C00046000 C 04/10/15 46.0 0.10 0.65
AOL 150410C00046500 C 04/10/15 46.5 0.10 0.55
AOL 150410C00047000 C 04/10/15 47.0 0.00 0.50
AOL 150410C00047500 C 04/10/15 47.5 0.00 0.50
AOL 150410C00048000 C 04/10/15 48.0 0.00 0.50
AOL 150410C00048500 C 04/10/15 48.5 0.00 0.50
AOL 150410P00032000 P 04/10/15 32.0 0.00 0.50
AOL 150410P00033000 P 04/10/15 33.0 0.00 0.50
AOL 150410P00033500 P 04/10/15 33.5 0.00 0.50
AOL 150410P00034000 P 04/10/15 34.0 0.00 0.50
AOL 150410P00034500 P 04/10/15 34.5 0.00 0.50
AOL 150410P00035000 P 04/10/15 35.0 0.00 0.50
AOL 150410P00035500 P 04/10/15 35.5 0.00 0.50
AOL 150410P00036000 P 04/10/15 36.0 0.00 0.50
AOL 150410P00036500 P 04/10/15 36.5 0.00 0.50
AOL 150410P00037000 P 04/10/15 37.0 0.15 0.45
AOL 150410P00037500 P 04/10/15 37.5 0.05 0.60
AOL 150410P00038000 P 04/10/15 38.0 0.10 0.70
AOL 150410P00038500 P 04/10/15 38.5 0.20 0.85
AOL 150410P00039000 P 04/10/15 39.0 0.30 1.00
AOL 150410P00039500 P 04/10/15 39.5 0.40 1.20
AOL 150410P00040000 P 04/10/15 40.0 0.55 1.45
AOL 150410P00040500 P 04/10/15 40.5 0.85 1.70
AOL 150410P00041000 P 04/10/15 41.0 1.10 2.00
AOL 150410P00041500 P 04/10/15 41.5 1.05 2.30
AOL 150410P00042000 P 04/10/15 42.0 1.25 2.65
AOL 150410P00042500 P 04/10/15 42.5 1.50 3.00
AOL 150410P00043000 P 04/10/15 43.0 1.80 3.50
AOL 150410P00043500 P 04/10/15 43.5 2.00 3.90
AOL 150410P00044000 P 04/10/15 44.0 2.30 4.30
AOL 150410P00044500 P 04/10/15 44.5 2.60 4.70
AOL 150410P00045000 P 04/10/15 45.0 3.00 5.10
AOL 150410P00045500 P 04/10/15 45.5 3.40 5.60
AOL 150410P00046000 P 04/10/15 46.0 3.80 6.00
AOL 150410P00046500 P 04/10/15 46.5 4.20 6.50
AOL 150410P00047000 P 04/10/15 47.0 4.70 7.00
AOL 150410P00047500 P 04/10/15 47.5 5.10 7.40
AOL 150410P00048000 P 04/10/15 48.0 5.50 7.90
AOL 150410P00048500 P 04/10/15 48.5 6.00 8.40
AOL 150417C00020000 C 04/17/15 20.0 20.10 22.60
AOL 150417C00021000 C 04/17/15 21.0 18.40 21.60
AOL 150417C00022000 C 04/17/15 22.0 17.50 20.30
AOL 150417C00023000 C 04/17/15 23.0 17.00 19.30
AOL 150417C00024000 C 04/17/15 24.0 16.10 18.30
AOL 150417C00025000 C 04/17/15 25.0 15.10 17.30
AOL 150417C00026000 C 04/17/15 26.0 14.10 16.60
AOL 150417C00027000 C 04/17/15 27.0 13.20 15.60
AOL 150417C00028000 C 04/17/15 28.0 12.20 14.60
AOL 150417C00029000 C 04/17/15 29.0 11.20 13.60
AOL 150417C00030000 C 04/17/15 30.0 10.30 12.90
AOL 150417C00031000 C 04/17/15 31.0 9.30 11.60
AOL 150417C00032000 C 04/17/15 32.0 8.30 10.20
AOL 150417C00033000 C 04/17/15 33.0 7.30 9.30
AOL 150417C00034000 C 04/17/15 34.0 6.40 8.70
AOL 150417C00035000 C 04/17/15 35.0 5.50 7.50
AOL 150417C00036000 C 04/17/15 36.0 4.60 6.90
AOL 150417C00037000 C 04/17/15 37.0 3.80 5.60
AOL 150417C00038000 C 04/17/15 38.0 3.20 3.70
AOL 150417C00039000 C 04/17/15 39.0 2.45 2.90
AOL 150417C00040000 C 04/17/15 40.0 1.95 2.30
AOL 150417C00041000 C 04/17/15 41.0 1.45 1.75
AOL 150417C00042000 C 04/17/15 42.0 1.00 1.30
AOL 150417C00043000 C 04/17/15 43.0 0.70 0.95
AOL 150417C00044000 C 04/17/15 44.0 0.45 0.65
AOL 150417C00045000 C 04/17/15 45.0 0.30 0.45
AOL 150417C00046000 C 04/17/15 46.0 0.20 0.35
AOL 150417C00047000 C 04/17/15 47.0 0.10 0.25
AOL 150417C00048000 C 04/17/15 48.0 0.10 0.20
AOL 150417C00049000 C 04/17/15 49.0 0.00 0.15
AOL 150417C00050000 C 04/17/15 50.0 0.00 0.15
AOL 150417C00052500 C 04/17/15 52.5 0.00 0.10
AOL 150417C00055000 C 04/17/15 55.0 0.00 0.10
AOL 150417C00057500 C 04/17/15 57.5 0.00 0.10
AOL 150417C00060000 C 04/17/15 60.0 0.00 0.10
AOL 150417C00065000 C 04/17/15 65.0 0.00 0.05
AOL 150417C00070000 C 04/17/15 70.0 0.00 0.10
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 0.10
AOL 150417P00024000 P 04/17/15 24.0 0.00 0.10
AOL 150417P00025000 P 04/17/15 25.0 0.00 0.10
AOL 150417P00026000 P 04/17/15 26.0 0.00 0.10
AOL 150417P00027000 P 04/17/15 27.0 0.00 0.10
AOL 150417P00028000 P 04/17/15 28.0 0.00 0.10
AOL 150417P00029000 P 04/17/15 29.0 0.00 0.10
AOL 150417P00030000 P 04/17/15 30.0 0.00 0.10
AOL 150417P00031000 P 04/17/15 31.0 0.00 0.15
AOL 150417P00032000 P 04/17/15 32.0 0.00 0.15
AOL 150417P00033000 P 04/17/15 33.0 0.05 0.20
AOL 150417P00034000 P 04/17/15 34.0 0.10 0.25
AOL 150417P00035000 P 04/17/15 35.0 0.15 0.30
AOL 150417P00036000 P 04/17/15 36.0 0.25 0.40
AOL 150417P00037000 P 04/17/15 37.0 0.40 0.60
AOL 150417P00038000 P 04/17/15 38.0 0.60 0.85
AOL 150417P00039000 P 04/17/15 39.0 0.90 1.15
AOL 150417P00040000 P 04/17/15 40.0 1.30 1.50
AOL 150417P00041000 P 04/17/15 41.0 1.70 2.05
AOL 150417P00042000 P 04/17/15 42.0 2.30 2.65
AOL 150417P00043000 P 04/17/15 43.0 2.90 3.30
AOL 150417P00044000 P 04/17/15 44.0 3.60 4.30
AOL 150417P00045000 P 04/17/15 45.0 3.80 5.10
AOL 150417P00046000 P 04/17/15 46.0 3.90 6.00
AOL 150417P00047000 P 04/17/15 47.0 4.80 6.90
AOL 150417P00048000 P 04/17/15 48.0 6.20 8.00
AOL 150417P00049000 P 04/17/15 49.0 6.50 8.90
AOL 150417P00050000 P 04/17/15 50.0 8.00 9.80
AOL 150417P00052500 P 04/17/15 52.5 10.40 12.30
AOL 150417P00055000 P 04/17/15 55.0 12.20 14.90
AOL 150417P00057500 P 04/17/15 57.5 15.20 17.60
AOL 150417P00060000 P 04/17/15 60.0 17.90 20.00
AOL 150417P00065000 P 04/17/15 65.0 22.90 25.50
AOL 150417P00070000 P 04/17/15 70.0 27.90 29.90
AOL 150424C00033000 C 04/24/15 33.0 6.90 9.80
AOL 150424C00034000 C 04/24/15 34.0 4.70 9.00
AOL 150424C00035000 C 04/24/15 35.0 5.00 8.20
AOL 150424C00035500 C 04/24/15 35.5 5.20 6.20
AOL 150424C00036000 C 04/24/15 36.0 4.00 7.10
AOL 150424C00036500 C 04/24/15 36.5 3.90 6.50
AOL 150424C00037000 C 04/24/15 37.0 4.00 4.80
AOL 150424C00037500 C 04/24/15 37.5 3.60 4.40
AOL 150424C00038000 C 04/24/15 38.0 3.10 5.30
AOL 150424C00038500 C 04/24/15 38.5 2.80 4.70
AOL 150424C00039000 C 04/24/15 39.0 2.50 3.30
AOL 150424C00039500 C 04/24/15 39.5 2.20 4.00
AOL 150424C00040000 C 04/24/15 40.0 1.95 3.60
AOL 150424C00040500 C 04/24/15 40.5 1.70 3.30
AOL 150424C00041000 C 04/24/15 41.0 1.50 2.95
AOL 150424C00041500 C 04/24/15 41.5 1.25 1.80
AOL 150424C00042000 C 04/24/15 42.0 1.05 3.50
AOL 150424C00042500 C 04/24/15 42.5 0.90 2.00
AOL 150424C00043000 C 04/24/15 43.0 0.75 3.50
AOL 150424C00043500 C 04/24/15 43.5 0.65 1.60
AOL 150424C00044000 C 04/24/15 44.0 0.55 1.40
AOL 150424C00044500 C 04/24/15 44.5 0.45 1.25
AOL 150424C00045000 C 04/24/15 45.0 0.35 1.10
AOL 150424C00045500 C 04/24/15 45.5 0.30 0.65
AOL 150424C00046000 C 04/24/15 46.0 0.20 0.85
AOL 150424C00046500 C 04/24/15 46.5 0.15 0.75
AOL 150424C00047000 C 04/24/15 47.0 0.10 0.65
AOL 150424C00047500 C 04/24/15 47.5 0.10 0.60
AOL 150424C00048000 C 04/24/15 48.0 0.05 0.55
AOL 150424C00048500 C 04/24/15 48.5 0.00 1.85
AOL 150424C00049000 C 04/24/15 49.0 0.00 1.90
AOL 150424C00049500 C 04/24/15 49.5 0.00 4.00
AOL 150424C00050000 C 04/24/15 50.0 0.00 0.50
AOL 150424P00033000 P 04/24/15 33.0 0.00 4.80
AOL 150424P00034000 P 04/24/15 34.0 0.00 4.80
AOL 150424P00035000 P 04/24/15 35.0 0.05 0.55
AOL 150424P00035500 P 04/24/15 35.5 0.10 0.60
AOL 150424P00036000 P 04/24/15 36.0 0.15 0.65
AOL 150424P00036500 P 04/24/15 36.5 0.05 0.65
AOL 150424P00037000 P 04/24/15 37.0 0.10 0.75
AOL 150424P00037500 P 04/24/15 37.5 0.15 0.90
AOL 150424P00038000 P 04/24/15 38.0 0.25 1.00
AOL 150424P00038500 P 04/24/15 38.5 0.35 1.20
AOL 150424P00039000 P 04/24/15 39.0 0.90 1.35
AOL 150424P00039500 P 04/24/15 39.5 0.60 1.55
AOL 150424P00040000 P 04/24/15 40.0 1.35 1.70
AOL 150424P00040500 P 04/24/15 40.5 0.85 2.00
AOL 150424P00041000 P 04/24/15 41.0 1.05 2.30
AOL 150424P00041500 P 04/24/15 41.5 1.95 2.50
AOL 150424P00042000 P 04/24/15 42.0 2.35 2.90
AOL 150424P00042500 P 04/24/15 42.5 1.75 3.90
AOL 150424P00043000 P 04/24/15 43.0 2.00 3.70
AOL 150424P00043500 P 04/24/15 43.5 2.20 5.10
AOL 150424P00044000 P 04/24/15 44.0 3.50 4.30
AOL 150424P00044500 P 04/24/15 44.5 3.90 4.80
AOL 150424P00045000 P 04/24/15 45.0 3.20 5.50
AOL 150424P00045500 P 04/24/15 45.5 3.60 6.40
AOL 150424P00046000 P 04/24/15 46.0 4.00 6.80
AOL 150424P00046500 P 04/24/15 46.5 4.40 7.20
AOL 150424P00047000 P 04/24/15 47.0 5.90 6.90
AOL 150424P00047500 P 04/24/15 47.5 5.20 7.90
AOL 150424P00048000 P 04/24/15 48.0 5.60 8.40
AOL 150424P00048500 P 04/24/15 48.5 6.10 8.90
AOL 150424P00049000 P 04/24/15 49.0 7.80 8.90
AOL 150424P00049500 P 04/24/15 49.5 6.90 9.80
AOL 150424P00050000 P 04/24/15 50.0 7.30 10.10
AOL 150717C00022000 C 07/17/15 22.0 17.60 21.00
AOL 150717C00023000 C 07/17/15 23.0 16.00 19.80
AOL 150717C00024000 C 07/17/15 24.0 15.50 18.30
AOL 150717C00025000 C 07/17/15 25.0 15.10 16.70
AOL 150717C00026000 C 07/17/15 26.0 14.20 15.80
AOL 150717C00027000 C 07/17/15 27.0 13.20 14.80
AOL 150717C00028000 C 07/17/15 28.0 12.30 13.90
AOL 150717C00029000 C 07/17/15 29.0 11.20 14.10
AOL 150717C00030000 C 07/17/15 30.0 10.30 13.10
AOL 150717C00031000 C 07/17/15 31.0 9.30 12.30
AOL 150717C00032000 C 07/17/15 32.0 8.40 11.30
AOL 150717C00033000 C 07/17/15 33.0 7.50 10.20
AOL 150717C00034000 C 07/17/15 34.0 6.80 9.40
AOL 150717C00035000 C 07/17/15 35.0 6.00 8.60
AOL 150717C00036000 C 07/17/15 36.0 5.30 7.70
AOL 150717C00037000 C 07/17/15 37.0 5.00 5.60
AOL 150717C00038000 C 07/17/15 38.0 4.40 5.00
AOL 150717C00039000 C 07/17/15 39.0 3.90 4.30
AOL 150717C00040000 C 07/17/15 40.0 3.40 3.80
AOL 150717C00041000 C 07/17/15 41.0 2.90 3.30
AOL 150717C00042000 C 07/17/15 42.0 2.45 2.75
AOL 150717C00043000 C 07/17/15 43.0 2.00 2.35
AOL 150717C00044000 C 07/17/15 44.0 1.65 2.00
AOL 150717C00045000 C 07/17/15 45.0 1.35 1.65
AOL 150717C00046000 C 07/17/15 46.0 1.10 1.40
AOL 150717C00047000 C 07/17/15 47.0 0.85 1.15
AOL 150717C00048000 C 07/17/15 48.0 0.70 1.00
AOL 150717C00049000 C 07/17/15 49.0 0.55 0.80
AOL 150717C00050000 C 07/17/15 50.0 0.45 0.70
AOL 150717C00052500 C 07/17/15 52.5 0.20 0.45
AOL 150717C00055000 C 07/17/15 55.0 0.10 0.30
AOL 150717C00057500 C 07/17/15 57.5 0.05 0.20
AOL 150717C00060000 C 07/17/15 60.0 0.00 0.15
AOL 150717C00065000 C 07/17/15 65.0 0.00 0.10
AOL 150717C00070000 C 07/17/15 70.0 0.00 0.10
AOL 150717P00022000 P 07/17/15 22.0 0.00 0.10
AOL 150717P00023000 P 07/17/15 23.0 0.00 0.10
AOL 150717P00024000 P 07/17/15 24.0 0.00 0.15
AOL 150717P00025000 P 07/17/15 25.0 0.05 0.15
AOL 150717P00026000 P 07/17/15 26.0 0.05 0.20
AOL 150717P00027000 P 07/17/15 27.0 0.05 0.25
AOL 150717P00028000 P 07/17/15 28.0 0.10 0.30
AOL 150717P00029000 P 07/17/15 29.0 0.15 0.35
AOL 150717P00030000 P 07/17/15 30.0 0.25 0.45
AOL 150717P00031000 P 07/17/15 31.0 0.30 0.55
AOL 150717P00032000 P 07/17/15 32.0 0.45 0.65
AOL 150717P00033000 P 07/17/15 33.0 0.55 0.80
AOL 150717P00034000 P 07/17/15 34.0 0.75 0.95
AOL 150717P00035000 P 07/17/15 35.0 0.95 1.20
AOL 150717P00036000 P 07/17/15 36.0 1.20 1.50
AOL 150717P00037000 P 07/17/15 37.0 1.45 1.80
AOL 150717P00038000 P 07/17/15 38.0 1.80 2.20
AOL 150717P00039000 P 07/17/15 39.0 2.20 2.65
AOL 150717P00040000 P 07/17/15 40.0 2.60 3.20
AOL 150717P00041000 P 07/17/15 41.0 3.10 3.50
AOL 150717P00042000 P 07/17/15 42.0 3.60 4.10
AOL 150717P00043000 P 07/17/15 43.0 4.20 4.70
AOL 150717P00044000 P 07/17/15 44.0 4.90 5.30
AOL 150717P00045000 P 07/17/15 45.0 5.50 6.00
AOL 150717P00046000 P 07/17/15 46.0 6.20 6.80
AOL 150717P00047000 P 07/17/15 47.0 7.00 7.60
AOL 150717P00048000 P 07/17/15 48.0 7.80 8.50
AOL 150717P00049000 P 07/17/15 49.0 7.30 9.40
AOL 150717P00050000 P 07/17/15 50.0 8.10 10.20
AOL 150717P00052500 P 07/17/15 52.5 10.20 12.70
AOL 150717P00055000 P 07/17/15 55.0 12.50 15.00
AOL 150717P00057500 P 07/17/15 57.5 16.00 17.40
AOL 150717P00060000 P 07/17/15 60.0 17.30 20.00
AOL 150717P00065000 P 07/17/15 65.0 22.50 25.20
AOL 150717P00070000 P 07/17/15 70.0 27.30 30.00
AOL 151016C00023000 C 10/16/15 23.0 17.30 18.90
AOL 151016C00024000 C 10/16/15 24.0 16.30 17.90
AOL 151016C00025000 C 10/16/15 25.0 15.40 17.00
AOL 151016C00026000 C 10/16/15 26.0 14.40 17.10
AOL 151016C00027000 C 10/16/15 27.0 13.50 16.40
AOL 151016C00028000 C 10/16/15 28.0 12.50 15.40
AOL 151016C00029000 C 10/16/15 29.0 11.80 14.60
AOL 151016C00030000 C 10/16/15 30.0 10.70 13.70
AOL 151016C00031000 C 10/16/15 31.0 10.10 12.80
AOL 151016C00032000 C 10/16/15 32.0 9.30 11.90
AOL 151016C00033000 C 10/16/15 33.0 8.50 10.90
AOL 151016C00034000 C 10/16/15 34.0 7.80 10.10
AOL 151016C00035000 C 10/16/15 35.0 7.10 9.30
AOL 151016C00036000 C 10/16/15 36.0 6.50 7.20
AOL 151016C00037000 C 10/16/15 37.0 6.00 6.50
AOL 151016C00038000 C 10/16/15 38.0 5.30 5.90
AOL 151016C00039000 C 10/16/15 39.0 4.80 5.30
AOL 151016C00040000 C 10/16/15 40.0 4.30 4.70
AOL 151016C00041000 C 10/16/15 41.0 3.80 4.20
AOL 151016C00042000 C 10/16/15 42.0 3.30 3.70
AOL 151016C00043000 C 10/16/15 43.0 2.95 3.30
AOL 151016C00044000 C 10/16/15 44.0 2.55 2.90
AOL 151016C00045000 C 10/16/15 45.0 2.20 2.60
AOL 151016C00046000 C 10/16/15 46.0 1.85 2.25
AOL 151016C00047000 C 10/16/15 47.0 1.70 1.95
AOL 151016C00048000 C 10/16/15 48.0 1.35 1.70
AOL 151016C00049000 C 10/16/15 49.0 1.10 1.50
AOL 151016C00050000 C 10/16/15 50.0 0.95 1.30
AOL 151016C00055000 C 10/16/15 55.0 0.40 0.60
AOL 151016C00060000 C 10/16/15 60.0 0.10 0.30
AOL 151016P00023000 P 10/16/15 23.0 0.10 0.25
AOL 151016P00024000 P 10/16/15 24.0 0.10 0.30
AOL 151016P00025000 P 10/16/15 25.0 0.15 0.40
AOL 151016P00026000 P 10/16/15 26.0 0.25 0.45
AOL 151016P00027000 P 10/16/15 27.0 0.30 0.55
AOL 151016P00028000 P 10/16/15 28.0 0.40 0.60
AOL 151016P00029000 P 10/16/15 29.0 0.50 0.70
AOL 151016P00030000 P 10/16/15 30.0 0.65 0.85
AOL 151016P00031000 P 10/16/15 31.0 0.80 1.00
AOL 151016P00032000 P 10/16/15 32.0 0.95 1.20
AOL 151016P00033000 P 10/16/15 33.0 1.15 1.45
AOL 151016P00034000 P 10/16/15 34.0 1.40 1.70
AOL 151016P00035000 P 10/16/15 35.0 1.65 1.95
AOL 151016P00036000 P 10/16/15 36.0 1.95 2.30
AOL 151016P00037000 P 10/16/15 37.0 2.30 2.65
AOL 151016P00038000 P 10/16/15 38.0 2.70 3.10
AOL 151016P00039000 P 10/16/15 39.0 3.10 3.50
AOL 151016P00040000 P 10/16/15 40.0 3.50 4.00
AOL 151016P00041000 P 10/16/15 41.0 4.00 4.50
AOL 151016P00042000 P 10/16/15 42.0 4.60 5.00
AOL 151016P00043000 P 10/16/15 43.0 5.10 5.60
AOL 151016P00044000 P 10/16/15 44.0 5.70 6.20
AOL 151016P00045000 P 10/16/15 45.0 6.30 6.90
AOL 151016P00046000 P 10/16/15 46.0 7.00 7.60
AOL 151016P00047000 P 10/16/15 47.0 7.70 8.30
AOL 151016P00048000 P 10/16/15 48.0 8.50 9.00
AOL 151016P00049000 P 10/16/15 49.0 9.20 9.80
AOL 151016P00050000 P 10/16/15 50.0 10.00 10.60
AOL 151016P00055000 P 10/16/15 55.0 12.80 15.10
AOL 151016P00060000 P 10/16/15 60.0 17.30 20.00
AOL 160115C00018000 C 01/15/16 18.0 22.10 25.00
AOL 160115C00020000 C 01/15/16 20.0 20.00 22.70
AOL 160115C00023000 C 01/15/16 23.0 17.10 19.90
AOL 160115C00025000 C 01/15/16 25.0 15.50 18.50
AOL 160115C00028000 C 01/15/16 28.0 12.90 15.90
AOL 160115C00030000 C 01/15/16 30.0 11.40 14.20
AOL 160115C00032000 C 01/15/16 32.0 9.90 12.60
AOL 160115C00035000 C 01/15/16 35.0 7.90 8.70
AOL 160115C00037000 C 01/15/16 37.0 6.70 7.20
AOL 160115C00040000 C 01/15/16 40.0 5.10 5.50
AOL 160115C00042000 C 01/15/16 42.0 4.00 4.50
AOL 160115C00045000 C 01/15/16 45.0 2.85 3.30
AOL 160115C00047000 C 01/15/16 47.0 2.25 2.65
AOL 160115C00050000 C 01/15/16 50.0 1.50 1.85
AOL 160115C00052500 C 01/15/16 52.5 1.05 1.35
AOL 160115C00055000 C 01/15/16 55.0 0.65 1.00
AOL 160115C00057500 C 01/15/16 57.5 0.40 0.70
AOL 160115C00060000 C 01/15/16 60.0 0.25 0.50
AOL 160115C00062500 C 01/15/16 62.5 0.15 0.35
AOL 160115C00065000 C 01/15/16 65.0 0.05 0.25
AOL 160115C00070000 C 01/15/16 70.0 0.00 0.45
AOL 160115P00018000 P 01/15/16 18.0 0.00 0.20
AOL 160115P00020000 P 01/15/16 20.0 0.05 0.25
AOL 160115P00023000 P 01/15/16 23.0 0.20 0.50
AOL 160115P00025000 P 01/15/16 25.0 0.30 0.65
AOL 160115P00028000 P 01/15/16 28.0 0.70 1.05
AOL 160115P00030000 P 01/15/16 30.0 1.05 1.35
AOL 160115P00032000 P 01/15/16 32.0 1.40 1.70
AOL 160115P00035000 P 01/15/16 35.0 2.15 2.65
AOL 160115P00037000 P 01/15/16 37.0 2.90 3.30
AOL 160115P00040000 P 01/15/16 40.0 4.10 4.60
AOL 160115P00042000 P 01/15/16 42.0 5.20 5.70
AOL 160115P00045000 P 01/15/16 45.0 6.90 7.50
AOL 160115P00047000 P 01/15/16 47.0 8.20 8.90
AOL 160115P00050000 P 01/15/16 50.0 10.50 11.10
AOL 160115P00052500 P 01/15/16 52.5 10.50 13.30
AOL 160115P00055000 P 01/15/16 55.0 12.70 15.40
AOL 160115P00057500 P 01/15/16 57.5 15.10 17.80
AOL 160115P00060000 P 01/15/16 60.0 17.50 20.30
AOL 160115P00062500 P 01/15/16 62.5 19.70 22.60
AOL 160115P00065000 P 01/15/16 65.0 22.30 25.10
AOL 160115P00070000 P 01/15/16 70.0 27.10 30.20
AOL 170120C00020000 C 01/20/17 20.0 19.50 23.90
AOL 170120C00023000 C 01/20/17 23.0 17.40 21.00
AOL 170120C00025000 C 01/20/17 25.0 16.10 19.30
AOL 170120C00028000 C 01/20/17 28.0 13.70 17.30
AOL 170120C00030000 C 01/20/17 30.0 12.70 15.60
AOL 170120C00033000 C 01/20/17 33.0 10.70 13.00
AOL 170120C00035000 C 01/20/17 35.0 9.60 11.50
AOL 170120C00038000 C 01/20/17 38.0 8.20 9.60
AOL 170120C00040000 C 01/20/17 40.0 7.10 8.40
AOL 170120C00042000 C 01/20/17 42.0 5.90 7.50
AOL 170120C00045000 C 01/20/17 45.0 4.70 6.40
AOL 170120C00047000 C 01/20/17 47.0 4.30 5.70
AOL 170120C00050000 C 01/20/17 50.0 3.40 4.40
AOL 170120C00052500 C 01/20/17 52.5 2.70 4.00
AOL 170120C00055000 C 01/20/17 55.0 2.00 3.20
AOL 170120C00057500 C 01/20/17 57.5 1.45 2.45
AOL 170120C00060000 C 01/20/17 60.0 1.30 2.00
AOL 170120C00065000 C 01/20/17 65.0 0.60 1.45
AOL 170120C00070000 C 01/20/17 70.0 0.15 0.90
AOL 170120P00020000 P 01/20/17 20.0 0.25 0.95
AOL 170120P00023000 P 01/20/17 23.0 0.60 1.45
AOL 170120P00025000 P 01/20/17 25.0 0.90 1.75
AOL 170120P00028000 P 01/20/17 28.0 1.50 2.45
AOL 170120P00030000 P 01/20/17 30.0 2.05 2.95
AOL 170120P00033000 P 01/20/17 33.0 2.90 3.90
AOL 170120P00035000 P 01/20/17 35.0 3.60 4.70
AOL 170120P00038000 P 01/20/17 38.0 4.80 5.90
AOL 170120P00040000 P 01/20/17 40.0 5.70 6.80
AOL 170120P00042000 P 01/20/17 42.0 6.70 7.90
AOL 170120P00045000 P 01/20/17 45.0 8.40 9.70
AOL 170120P00047000 P 01/20/17 47.0 9.60 11.10
AOL 170120P00050000 P 01/20/17 50.0 11.60 12.80
AOL 170120P00052500 P 01/20/17 52.5 13.40 15.50
AOL 170120P00055000 P 01/20/17 55.0 15.40 16.90
AOL 170120P00057500 P 01/20/17 57.5 16.30 19.50
AOL 170120P00060000 P 01/20/17 60.0 17.80 21.50
AOL 170120P00065000 P 01/20/17 65.0 22.40 26.10
AOL 170120P00070000 P 01/20/17 70.0 27.20 30.70

OPRA data is delayed 15 minutes.