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 Jan 30 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AOL 150206C00030000 C 02/06/15 30.0 12.80 15.40
AOL 150206C00031000 C 02/06/15 31.0 11.50 14.40
AOL 150206C00032000 C 02/06/15 32.0 10.40 13.40
AOL 150206C00033000 C 02/06/15 33.0 9.30 12.40
AOL 150206C00034000 C 02/06/15 34.0 7.90 11.50
AOL 150206C00035000 C 02/06/15 35.0 7.30 10.50
AOL 150206C00036000 C 02/06/15 36.0 6.80 9.40
AOL 150206C00037000 C 02/06/15 37.0 5.50 8.10
AOL 150206C00037500 C 02/06/15 37.5 4.90 7.70
AOL 150206C00038000 C 02/06/15 38.0 4.20 7.50
AOL 150206C00038500 C 02/06/15 38.5 4.40 6.70
AOL 150206C00039000 C 02/06/15 39.0 3.10 6.40
AOL 150206C00039500 C 02/06/15 39.5 3.70 6.20
AOL 150206C00040000 C 02/06/15 40.0 3.60 4.20
AOL 150206C00040500 C 02/06/15 40.5 3.10 3.70
AOL 150206C00041000 C 02/06/15 41.0 2.70 3.30
AOL 150206C00041500 C 02/06/15 41.5 2.30 2.80
AOL 150206C00042000 C 02/06/15 42.0 1.90 2.40
AOL 150206C00042500 C 02/06/15 42.5 1.50 2.00
AOL 150206C00043000 C 02/06/15 43.0 1.20 1.55
AOL 150206C00043500 C 02/06/15 43.5 0.90 1.25
AOL 150206C00044000 C 02/06/15 44.0 0.70 1.05
AOL 150206C00044500 C 02/06/15 44.5 0.55 0.80
AOL 150206C00045000 C 02/06/15 45.0 0.40 0.60
AOL 150206C00045500 C 02/06/15 45.5 0.30 0.45
AOL 150206C00046000 C 02/06/15 46.0 0.20 0.40
AOL 150206C00046500 C 02/06/15 46.5 0.15 0.30
AOL 150206C00047000 C 02/06/15 47.0 0.10 0.25
AOL 150206C00047500 C 02/06/15 47.5 0.05 0.25
AOL 150206C00048000 C 02/06/15 48.0 0.05 0.25
AOL 150206C00048500 C 02/06/15 48.5 0.00 0.25
AOL 150206C00049000 C 02/06/15 49.0 0.00 0.25
AOL 150206C00049500 C 02/06/15 49.5 0.00 0.25
AOL 150206C00050000 C 02/06/15 50.0 0.00 0.25
AOL 150206C00050500 C 02/06/15 50.5 0.00 0.25
AOL 150206C00051000 C 02/06/15 51.0 0.00 0.25
AOL 150206C00051500 C 02/06/15 51.5 0.00 0.25
AOL 150206C00052000 C 02/06/15 52.0 0.00 0.25
AOL 150206C00052500 C 02/06/15 52.5 0.00 0.25
AOL 150206C00053000 C 02/06/15 53.0 0.00 0.25
AOL 150206C00053500 C 02/06/15 53.5 0.00 0.25
AOL 150206C00054000 C 02/06/15 54.0 0.00 0.25
AOL 150206C00054500 C 02/06/15 54.5 0.00 0.25
AOL 150206C00055000 C 02/06/15 55.0 0.00 0.25
AOL 150206C00056000 C 02/06/15 56.0 0.00 0.25
AOL 150206C00057000 C 02/06/15 57.0 0.00 0.25
AOL 150206C00058000 C 02/06/15 58.0 0.00 0.25
AOL 150206C00059000 C 02/06/15 59.0 0.00 0.25
AOL 150206C00060000 C 02/06/15 60.0 0.00 0.25
AOL 150206C00065000 C 02/06/15 65.0 0.00 0.25
AOL 150206C00070000 C 02/06/15 70.0 0.00 0.25
AOL 150206P00030000 P 02/06/15 30.0 0.00 0.35
AOL 150206P00031000 P 02/06/15 31.0 0.00 0.45
AOL 150206P00032000 P 02/06/15 32.0 0.00 0.45
AOL 150206P00033000 P 02/06/15 33.0 0.00 0.50
AOL 150206P00034000 P 02/06/15 34.0 0.00 0.50
AOL 150206P00035000 P 02/06/15 35.0 0.00 0.35
AOL 150206P00036000 P 02/06/15 36.0 0.00 0.50
AOL 150206P00037000 P 02/06/15 37.0 0.00 0.30
AOL 150206P00037500 P 02/06/15 37.5 0.00 0.85
AOL 150206P00038000 P 02/06/15 38.0 0.00 0.50
AOL 150206P00038500 P 02/06/15 38.5 0.00 0.50
AOL 150206P00039000 P 02/06/15 39.0 0.00 0.45
AOL 150206P00039500 P 02/06/15 39.5 0.00 0.50
AOL 150206P00040000 P 02/06/15 40.0 0.15 0.30
AOL 150206P00040500 P 02/06/15 40.5 0.20 0.35
AOL 150206P00041000 P 02/06/15 41.0 0.25 0.45
AOL 150206P00041500 P 02/06/15 41.5 0.30 0.50
AOL 150206P00042000 P 02/06/15 42.0 0.45 0.60
AOL 150206P00042500 P 02/06/15 42.5 0.50 0.75
AOL 150206P00043000 P 02/06/15 43.0 0.65 0.95
AOL 150206P00043500 P 02/06/15 43.5 0.85 1.15
AOL 150206P00044000 P 02/06/15 44.0 1.10 1.45
AOL 150206P00044500 P 02/06/15 44.5 1.40 1.75
AOL 150206P00045000 P 02/06/15 45.0 1.75 2.15
AOL 150206P00045500 P 02/06/15 45.5 2.15 2.55
AOL 150206P00046000 P 02/06/15 46.0 2.50 2.95
AOL 150206P00046500 P 02/06/15 46.5 2.85 3.40
AOL 150206P00047000 P 02/06/15 47.0 3.30 3.90
AOL 150206P00047500 P 02/06/15 47.5 3.70 4.30
AOL 150206P00048000 P 02/06/15 48.0 3.70 5.80
AOL 150206P00048500 P 02/06/15 48.5 3.50 6.50
AOL 150206P00049000 P 02/06/15 49.0 3.90 6.90
AOL 150206P00049500 P 02/06/15 49.5 4.30 7.30
AOL 150206P00050000 P 02/06/15 50.0 4.80 7.80
AOL 150206P00050500 P 02/06/15 50.5 5.30 8.30
AOL 150206P00051000 P 02/06/15 51.0 5.70 8.80
AOL 150206P00051500 P 02/06/15 51.5 6.30 9.30
AOL 150206P00052000 P 02/06/15 52.0 6.80 9.90
AOL 150206P00052500 P 02/06/15 52.5 7.30 10.20
AOL 150206P00053000 P 02/06/15 53.0 7.80 10.70
AOL 150206P00053500 P 02/06/15 53.5 8.30 11.40
AOL 150206P00054000 P 02/06/15 54.0 8.80 11.90
AOL 150206P00054500 P 02/06/15 54.5 9.10 12.40
AOL 150206P00055000 P 02/06/15 55.0 9.60 12.20
AOL 150206P00056000 P 02/06/15 56.0 10.80 13.60
AOL 150206P00057000 P 02/06/15 57.0 11.50 15.00
AOL 150206P00058000 P 02/06/15 58.0 12.50 16.00
AOL 150206P00059000 P 02/06/15 59.0 13.50 17.00
AOL 150206P00060000 P 02/06/15 60.0 14.50 17.90
AOL 150206P00065000 P 02/06/15 65.0 19.40 23.00
AOL 150206P00070000 P 02/06/15 70.0 24.40 28.30
AOL 150213C00030000 C 02/13/15 30.0 12.10 15.40
AOL 150213C00035000 C 02/13/15 35.0 7.40 10.50
AOL 150213C00038000 C 02/13/15 38.0 4.50 7.90
AOL 150213C00039000 C 02/13/15 39.0 4.80 6.10
AOL 150213C00039500 C 02/13/15 39.5 4.40 6.60
AOL 150213C00040000 C 02/13/15 40.0 4.40 4.90
AOL 150213C00040500 C 02/13/15 40.5 4.10 4.50
AOL 150213C00041000 C 02/13/15 41.0 3.70 4.10
AOL 150213C00041500 C 02/13/15 41.5 3.40 3.80
AOL 150213C00042000 C 02/13/15 42.0 3.10 3.50
AOL 150213C00042500 C 02/13/15 42.5 2.80 3.20
AOL 150213C00043000 C 02/13/15 43.0 2.55 2.85
AOL 150213C00043500 C 02/13/15 43.5 2.30 2.60
AOL 150213C00044000 C 02/13/15 44.0 2.05 2.30
AOL 150213C00044500 C 02/13/15 44.5 1.85 2.15
AOL 150213C00045000 C 02/13/15 45.0 1.70 1.90
AOL 150213C00045500 C 02/13/15 45.5 1.50 1.75
AOL 150213C00046000 C 02/13/15 46.0 1.35 1.60
AOL 150213C00046500 C 02/13/15 46.5 1.20 1.40
AOL 150213C00047000 C 02/13/15 47.0 1.10 1.30
AOL 150213C00047500 C 02/13/15 47.5 1.00 1.15
AOL 150213C00048000 C 02/13/15 48.0 0.90 1.05
AOL 150213C00048500 C 02/13/15 48.5 0.80 0.95
AOL 150213C00049000 C 02/13/15 49.0 0.70 0.85
AOL 150213C00049500 C 02/13/15 49.5 0.65 0.80
AOL 150213C00050000 C 02/13/15 50.0 0.55 0.75
AOL 150213C00050500 C 02/13/15 50.5 0.50 0.65
AOL 150213C00051000 C 02/13/15 51.0 0.45 0.60
AOL 150213C00051500 C 02/13/15 51.5 0.40 0.55
AOL 150213C00052000 C 02/13/15 52.0 0.35 0.50
AOL 150213C00052500 C 02/13/15 52.5 0.00 0.50
AOL 150213C00053000 C 02/13/15 53.0 0.00 0.50
AOL 150213C00053500 C 02/13/15 53.5 0.00 0.50
AOL 150213C00054000 C 02/13/15 54.0 0.00 0.40
AOL 150213C00054500 C 02/13/15 54.5 0.00 0.50
AOL 150213C00055000 C 02/13/15 55.0 0.00 0.35
AOL 150213C00056000 C 02/13/15 56.0 0.00 0.50
AOL 150213C00057000 C 02/13/15 57.0 0.00 0.25
AOL 150213C00058000 C 02/13/15 58.0 0.00 0.25
AOL 150213C00059000 C 02/13/15 59.0 0.00 0.25
AOL 150213C00060000 C 02/13/15 60.0 0.00 0.25
AOL 150213C00065000 C 02/13/15 65.0 0.00 0.25
AOL 150213C00070000 C 02/13/15 70.0 0.00 0.25
AOL 150213P00030000 P 02/13/15 30.0 0.00 0.30
AOL 150213P00035000 P 02/13/15 35.0 0.00 0.45
AOL 150213P00038000 P 02/13/15 38.0 0.15 2.60
AOL 150213P00039000 P 02/13/15 39.0 0.45 1.15
AOL 150213P00039500 P 02/13/15 39.5 0.55 1.25
AOL 150213P00040000 P 02/13/15 40.0 0.95 1.15
AOL 150213P00040500 P 02/13/15 40.5 1.05 1.30
AOL 150213P00041000 P 02/13/15 41.0 1.20 1.50
AOL 150213P00041500 P 02/13/15 41.5 1.40 1.70
AOL 150213P00042000 P 02/13/15 42.0 1.55 1.90
AOL 150213P00042500 P 02/13/15 42.5 1.75 2.10
AOL 150213P00043000 P 02/13/15 43.0 1.95 2.35
AOL 150213P00043500 P 02/13/15 43.5 2.20 2.55
AOL 150213P00044000 P 02/13/15 44.0 2.45 2.85
AOL 150213P00044500 P 02/13/15 44.5 2.75 3.10
AOL 150213P00045000 P 02/13/15 45.0 3.00 3.40
AOL 150213P00045500 P 02/13/15 45.5 3.30 3.60
AOL 150213P00046000 P 02/13/15 46.0 3.60 4.20
AOL 150213P00046500 P 02/13/15 46.5 4.00 4.50
AOL 150213P00047000 P 02/13/15 47.0 4.40 4.70
AOL 150213P00047500 P 02/13/15 47.5 4.70 5.30
AOL 150213P00048000 P 02/13/15 48.0 5.10 5.70
AOL 150213P00048500 P 02/13/15 48.5 5.50 6.10
AOL 150213P00049000 P 02/13/15 49.0 5.90 6.50
AOL 150213P00049500 P 02/13/15 49.5 6.30 6.90
AOL 150213P00050000 P 02/13/15 50.0 6.80 7.40
AOL 150213P00050500 P 02/13/15 50.5 7.20 7.80
AOL 150213P00051000 P 02/13/15 51.0 7.60 8.20
AOL 150213P00051500 P 02/13/15 51.5 8.00 8.70
AOL 150213P00052000 P 02/13/15 52.0 8.50 9.10
AOL 150213P00052500 P 02/13/15 52.5 7.50 10.70
AOL 150213P00053000 P 02/13/15 53.0 9.00 11.20
AOL 150213P00053500 P 02/13/15 53.5 9.50 11.70
AOL 150213P00054000 P 02/13/15 54.0 9.00 11.70
AOL 150213P00054500 P 02/13/15 54.5 10.20 12.30
AOL 150213P00055000 P 02/13/15 55.0 9.90 12.40
AOL 150213P00056000 P 02/13/15 56.0 10.90 14.40
AOL 150213P00057000 P 02/13/15 57.0 11.90 14.70
AOL 150213P00058000 P 02/13/15 58.0 13.00 15.70
AOL 150213P00059000 P 02/13/15 59.0 14.00 17.00
AOL 150213P00060000 P 02/13/15 60.0 14.70 17.90
AOL 150213P00065000 P 02/13/15 65.0 19.50 22.90
AOL 150213P00070000 P 02/13/15 70.0 24.70 27.90
AOL 150220C00029000 C 02/20/15 29.0 13.10 16.40
AOL 150220C00030000 C 02/20/15 30.0 12.00 15.40
AOL 150220C00031000 C 02/20/15 31.0 11.90 14.40
AOL 150220C00032000 C 02/20/15 32.0 10.90 12.70
AOL 150220C00033000 C 02/20/15 33.0 9.60 11.70
AOL 150220C00034000 C 02/20/15 34.0 8.30 11.40
AOL 150220C00035000 C 02/20/15 35.0 7.50 10.60
AOL 150220C00036000 C 02/20/15 36.0 7.20 9.70
AOL 150220C00037000 C 02/20/15 37.0 6.40 8.50
AOL 150220C00037500 C 02/20/15 37.5 6.00 7.50
AOL 150220C00038000 C 02/20/15 38.0 5.60 7.90
AOL 150220C00038500 C 02/20/15 38.5 5.20 6.60
AOL 150220C00039000 C 02/20/15 39.0 4.80 6.10
AOL 150220C00039500 C 02/20/15 39.5 4.40 5.70
AOL 150220C00040000 C 02/20/15 40.0 4.50 4.90
AOL 150220C00040500 C 02/20/15 40.5 4.10 4.50
AOL 150220C00041000 C 02/20/15 41.0 3.80 4.20
AOL 150220C00041500 C 02/20/15 41.5 3.50 3.80
AOL 150220C00042000 C 02/20/15 42.0 3.20 3.50
AOL 150220C00042500 C 02/20/15 42.5 2.90 3.20
AOL 150220C00043000 C 02/20/15 43.0 2.65 2.95
AOL 150220C00043500 C 02/20/15 43.5 2.40 2.65
AOL 150220C00044000 C 02/20/15 44.0 2.15 2.40
AOL 150220C00044500 C 02/20/15 44.5 1.95 2.20
AOL 150220C00045000 C 02/20/15 45.0 1.75 1.95
AOL 150220C00045500 C 02/20/15 45.5 1.60 1.80
AOL 150220C00046000 C 02/20/15 46.0 1.45 1.60
AOL 150220C00046500 C 02/20/15 46.5 1.30 1.45
AOL 150220C00047000 C 02/20/15 47.0 1.15 1.35
AOL 150220C00047500 C 02/20/15 47.5 1.05 1.20
AOL 150220C00048000 C 02/20/15 48.0 0.90 1.10
AOL 150220C00048500 C 02/20/15 48.5 0.80 1.00
AOL 150220C00049000 C 02/20/15 49.0 0.75 0.90
AOL 150220C00049500 C 02/20/15 49.5 0.65 0.80
AOL 150220C00050000 C 02/20/15 50.0 0.60 0.75
AOL 150220C00050500 C 02/20/15 50.5 0.50 0.70
AOL 150220C00051000 C 02/20/15 51.0 0.45 0.65
AOL 150220C00051500 C 02/20/15 51.5 0.40 0.55
AOL 150220C00052000 C 02/20/15 52.0 0.35 0.50
AOL 150220C00052500 C 02/20/15 52.5 0.10 0.55
AOL 150220C00053000 C 02/20/15 53.0 0.15 0.50
AOL 150220C00053500 C 02/20/15 53.5 0.10 0.50
AOL 150220C00054000 C 02/20/15 54.0 0.05 0.50
AOL 150220C00054500 C 02/20/15 54.5 0.00 0.50
AOL 150220C00055000 C 02/20/15 55.0 0.00 0.50
AOL 150220C00056000 C 02/20/15 56.0 0.00 0.50
AOL 150220C00057000 C 02/20/15 57.0 0.00 0.50
AOL 150220C00057500 C 02/20/15 57.5 0.00 0.30
AOL 150220C00058000 C 02/20/15 58.0 0.00 0.50
AOL 150220C00059000 C 02/20/15 59.0 0.00 0.30
AOL 150220C00060000 C 02/20/15 60.0 0.00 0.50
AOL 150220C00061000 C 02/20/15 61.0 0.00 0.50
AOL 150220C00065000 C 02/20/15 65.0 0.00 0.30
AOL 150220C00070000 C 02/20/15 70.0 0.00 0.30
AOL 150220P00029000 P 02/20/15 29.0 0.00 0.30
AOL 150220P00030000 P 02/20/15 30.0 0.00 0.40
AOL 150220P00031000 P 02/20/15 31.0 0.00 0.40
AOL 150220P00032000 P 02/20/15 32.0 0.00 0.35
AOL 150220P00033000 P 02/20/15 33.0 0.00 0.30
AOL 150220P00034000 P 02/20/15 34.0 0.00 0.50
AOL 150220P00035000 P 02/20/15 35.0 0.10 0.30
AOL 150220P00036000 P 02/20/15 36.0 0.10 0.60
AOL 150220P00037000 P 02/20/15 37.0 0.20 0.70
AOL 150220P00037500 P 02/20/15 37.5 0.40 0.80
AOL 150220P00038000 P 02/20/15 38.0 0.45 0.80
AOL 150220P00038500 P 02/20/15 38.5 0.55 0.90
AOL 150220P00039000 P 02/20/15 39.0 0.50 1.20
AOL 150220P00039500 P 02/20/15 39.5 0.60 1.05
AOL 150220P00040000 P 02/20/15 40.0 1.00 1.20
AOL 150220P00040500 P 02/20/15 40.5 1.15 1.35
AOL 150220P00041000 P 02/20/15 41.0 1.30 1.60
AOL 150220P00041500 P 02/20/15 41.5 1.45 1.70
AOL 150220P00042000 P 02/20/15 42.0 1.65 2.00
AOL 150220P00042500 P 02/20/15 42.5 1.85 2.10
AOL 150220P00043000 P 02/20/15 43.0 2.05 2.35
AOL 150220P00043500 P 02/20/15 43.5 2.30 2.60
AOL 150220P00044000 P 02/20/15 44.0 2.55 2.85
AOL 150220P00044500 P 02/20/15 44.5 2.80 3.10
AOL 150220P00045000 P 02/20/15 45.0 3.10 3.40
AOL 150220P00045500 P 02/20/15 45.5 3.40 3.70
AOL 150220P00046000 P 02/20/15 46.0 3.80 4.00
AOL 150220P00046500 P 02/20/15 46.5 4.10 4.40
AOL 150220P00047000 P 02/20/15 47.0 4.50 4.80
AOL 150220P00047500 P 02/20/15 47.5 4.80 5.20
AOL 150220P00048000 P 02/20/15 48.0 5.20 5.70
AOL 150220P00048500 P 02/20/15 48.5 5.60 6.10
AOL 150220P00049000 P 02/20/15 49.0 5.90 6.50
AOL 150220P00049500 P 02/20/15 49.5 6.40 7.00
AOL 150220P00050000 P 02/20/15 50.0 6.90 7.40
AOL 150220P00050500 P 02/20/15 50.5 7.30 7.80
AOL 150220P00051000 P 02/20/15 51.0 7.70 8.30
AOL 150220P00051500 P 02/20/15 51.5 8.10 8.70
AOL 150220P00052000 P 02/20/15 52.0 8.60 9.20
AOL 150220P00052500 P 02/20/15 52.5 7.60 10.50
AOL 150220P00053000 P 02/20/15 53.0 9.10 10.40
AOL 150220P00053500 P 02/20/15 53.5 9.50 10.90
AOL 150220P00054000 P 02/20/15 54.0 10.00 11.60
AOL 150220P00054500 P 02/20/15 54.5 10.30 12.30
AOL 150220P00055000 P 02/20/15 55.0 9.90 13.10
AOL 150220P00056000 P 02/20/15 56.0 11.40 13.80
AOL 150220P00057000 P 02/20/15 57.0 12.50 14.40
AOL 150220P00057500 P 02/20/15 57.5 12.80 14.90
AOL 150220P00058000 P 02/20/15 58.0 13.30 15.30
AOL 150220P00059000 P 02/20/15 59.0 14.30 16.30
AOL 150220P00060000 P 02/20/15 60.0 14.80 17.30
AOL 150220P00061000 P 02/20/15 61.0 16.30 18.70
AOL 150220P00065000 P 02/20/15 65.0 19.60 22.30
AOL 150220P00070000 P 02/20/15 70.0 24.60 27.40
AOL 150227C00030000 C 02/27/15 30.0 12.70 15.00
AOL 150227C00035000 C 02/27/15 35.0 8.10 9.90
AOL 150227C00038000 C 02/27/15 38.0 4.50 8.00
AOL 150227C00039000 C 02/27/15 39.0 3.80 7.20
AOL 150227C00039500 C 02/27/15 39.5 4.10 6.70
AOL 150227C00040000 C 02/27/15 40.0 4.60 5.00
AOL 150227C00040500 C 02/27/15 40.5 4.20 4.60
AOL 150227C00041000 C 02/27/15 41.0 3.90 4.30
AOL 150227C00041500 C 02/27/15 41.5 3.60 4.00
AOL 150227C00042000 C 02/27/15 42.0 3.30 3.70
AOL 150227C00042500 C 02/27/15 42.5 3.00 3.40
AOL 150227C00043000 C 02/27/15 43.0 2.75 3.10
AOL 150227C00043500 C 02/27/15 43.5 2.50 2.95
AOL 150227C00044000 C 02/27/15 44.0 2.25 2.60
AOL 150227C00044500 C 02/27/15 44.5 2.05 2.50
AOL 150227C00045000 C 02/27/15 45.0 1.85 2.15
AOL 150227C00045500 C 02/27/15 45.5 1.70 1.95
AOL 150227C00046000 C 02/27/15 46.0 1.55 1.80
AOL 150227C00046500 C 02/27/15 46.5 1.40 1.60
AOL 150227C00047000 C 02/27/15 47.0 1.25 1.50
AOL 150227C00047500 C 02/27/15 47.5 1.10 1.35
AOL 150227C00048000 C 02/27/15 48.0 1.00 1.20
AOL 150227C00048500 C 02/27/15 48.5 0.90 1.10
AOL 150227C00049000 C 02/27/15 49.0 0.80 1.00
AOL 150227C00049500 C 02/27/15 49.5 0.70 0.90
AOL 150227C00050000 C 02/27/15 50.0 0.65 0.85
AOL 150227C00050500 C 02/27/15 50.5 0.60 0.75
AOL 150227C00051000 C 02/27/15 51.0 0.50 0.70
AOL 150227C00051500 C 02/27/15 51.5 0.45 0.65
AOL 150227C00052000 C 02/27/15 52.0 0.40 0.60
AOL 150227C00052500 C 02/27/15 52.5 0.05 0.60
AOL 150227C00053000 C 02/27/15 53.0 0.05 0.55
AOL 150227C00053500 C 02/27/15 53.5 0.00 0.55
AOL 150227C00054000 C 02/27/15 54.0 0.00 0.50
AOL 150227C00054500 C 02/27/15 54.5 0.00 0.50
AOL 150227C00055000 C 02/27/15 55.0 0.00 0.50
AOL 150227C00056000 C 02/27/15 56.0 0.00 0.50
AOL 150227C00057000 C 02/27/15 57.0 0.00 0.50
AOL 150227C00058000 C 02/27/15 58.0 0.00 0.50
AOL 150227C00059000 C 02/27/15 59.0 0.00 0.50
AOL 150227C00060000 C 02/27/15 60.0 0.00 0.25
AOL 150227C00065000 C 02/27/15 65.0 0.00 0.25
AOL 150227C00070000 C 02/27/15 70.0 0.00 0.25
AOL 150227P00030000 P 02/27/15 30.0 0.00 0.25
AOL 150227P00035000 P 02/27/15 35.0 0.05 0.55
AOL 150227P00038000 P 02/27/15 38.0 0.35 1.10
AOL 150227P00039000 P 02/27/15 39.0 0.55 1.30
AOL 150227P00039500 P 02/27/15 39.5 0.65 1.10
AOL 150227P00040000 P 02/27/15 40.0 1.10 1.40
AOL 150227P00040500 P 02/27/15 40.5 1.25 1.55
AOL 150227P00041000 P 02/27/15 41.0 1.40 1.70
AOL 150227P00041500 P 02/27/15 41.5 1.55 1.80
AOL 150227P00042000 P 02/27/15 42.0 1.75 2.10
AOL 150227P00042500 P 02/27/15 42.5 1.95 2.30
AOL 150227P00043000 P 02/27/15 43.0 2.15 2.40
AOL 150227P00043500 P 02/27/15 43.5 2.40 2.80
AOL 150227P00044000 P 02/27/15 44.0 2.65 3.10
AOL 150227P00044500 P 02/27/15 44.5 2.90 3.30
AOL 150227P00045000 P 02/27/15 45.0 3.20 3.70
AOL 150227P00045500 P 02/27/15 45.5 3.50 4.00
AOL 150227P00046000 P 02/27/15 46.0 3.80 4.30
AOL 150227P00046500 P 02/27/15 46.5 4.20 4.60
AOL 150227P00047000 P 02/27/15 47.0 4.50 5.10
AOL 150227P00047500 P 02/27/15 47.5 4.90 5.40
AOL 150227P00048000 P 02/27/15 48.0 5.20 5.80
AOL 150227P00048500 P 02/27/15 48.5 5.60 6.20
AOL 150227P00049000 P 02/27/15 49.0 6.00 6.60
AOL 150227P00049500 P 02/27/15 49.5 6.40 7.00
AOL 150227P00050000 P 02/27/15 50.0 6.80 7.50
AOL 150227P00050500 P 02/27/15 50.5 7.20 7.90
AOL 150227P00051000 P 02/27/15 51.0 7.70 8.30
AOL 150227P00051500 P 02/27/15 51.5 8.10 8.80
AOL 150227P00052000 P 02/27/15 52.0 8.60 9.20
AOL 150227P00052500 P 02/27/15 52.5 7.30 10.70
AOL 150227P00053000 P 02/27/15 53.0 7.80 10.50
AOL 150227P00053500 P 02/27/15 53.5 8.50 11.70
AOL 150227P00054000 P 02/27/15 54.0 8.70 11.40
AOL 150227P00054500 P 02/27/15 54.5 10.20 12.00
AOL 150227P00055000 P 02/27/15 55.0 10.70 12.30
AOL 150227P00056000 P 02/27/15 56.0 10.80 13.80
AOL 150227P00057000 P 02/27/15 57.0 11.60 15.30
AOL 150227P00058000 P 02/27/15 58.0 12.70 16.10
AOL 150227P00059000 P 02/27/15 59.0 13.80 17.10
AOL 150227P00060000 P 02/27/15 60.0 15.30 17.30
AOL 150227P00065000 P 02/27/15 65.0 20.10 22.30
AOL 150227P00070000 P 02/27/15 70.0 25.00 27.30
AOL 150306C00030000 C 03/06/15 30.0 12.00 15.50
AOL 150306C00035000 C 03/06/15 35.0 7.80 10.20
AOL 150306C00038000 C 03/06/15 38.0 5.50 7.10
AOL 150306C00039000 C 03/06/15 39.0 4.70 6.30
AOL 150306C00040000 C 03/06/15 40.0 4.70 5.10
AOL 150306C00040500 C 03/06/15 40.5 4.30 4.70
AOL 150306C00041000 C 03/06/15 41.0 4.00 4.40
AOL 150306C00041500 C 03/06/15 41.5 3.70 4.10
AOL 150306C00042000 C 03/06/15 42.0 3.40 3.80
AOL 150306C00042500 C 03/06/15 42.5 3.10 3.50
AOL 150306C00043000 C 03/06/15 43.0 2.85 3.20
AOL 150306C00043500 C 03/06/15 43.5 2.60 2.90
AOL 150306C00044000 C 03/06/15 44.0 2.35 2.65
AOL 150306C00044500 C 03/06/15 44.5 2.15 2.45
AOL 150306C00045000 C 03/06/15 45.0 1.95 2.25
AOL 150306C00045500 C 03/06/15 45.5 1.80 2.05
AOL 150306C00046000 C 03/06/15 46.0 1.60 1.85
AOL 150306C00046500 C 03/06/15 46.5 1.45 1.75
AOL 150306C00047000 C 03/06/15 47.0 1.35 1.55
AOL 150306C00047500 C 03/06/15 47.5 1.20 1.40
AOL 150306C00048000 C 03/06/15 48.0 1.10 1.30
AOL 150306C00048500 C 03/06/15 48.5 0.95 1.20
AOL 150306C00049000 C 03/06/15 49.0 0.85 1.05
AOL 150306C00049500 C 03/06/15 49.5 0.80 0.95
AOL 150306C00050000 C 03/06/15 50.0 0.70 1.00
AOL 150306C00050500 C 03/06/15 50.5 0.65 0.80
AOL 150306C00051000 C 03/06/15 51.0 0.55 0.75
AOL 150306C00051500 C 03/06/15 51.5 0.50 0.70
AOL 150306C00052000 C 03/06/15 52.0 0.45 0.65
AOL 150306C00052500 C 03/06/15 52.5 0.15 0.70
AOL 150306C00053000 C 03/06/15 53.0 0.10 0.65
AOL 150306C00053500 C 03/06/15 53.5 0.05 0.65
AOL 150306C00054000 C 03/06/15 54.0 0.10 0.60
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 150306P00035000 P 03/06/15 35.0 0.05 0.55
AOL 150306P00038000 P 03/06/15 38.0 0.40 1.20
AOL 150306P00039000 P 03/06/15 39.0 0.60 1.10
AOL 150306P00040000 P 03/06/15 40.0 1.15 1.45
AOL 150306P00040500 P 03/06/15 40.5 1.30 1.55
AOL 150306P00041000 P 03/06/15 41.0 1.45 1.75
AOL 150306P00041500 P 03/06/15 41.5 1.65 1.85
AOL 150306P00042000 P 03/06/15 42.0 1.85 2.10
AOL 150306P00042500 P 03/06/15 42.5 2.05 2.35
AOL 150306P00043000 P 03/06/15 43.0 2.25 2.50
AOL 150306P00043500 P 03/06/15 43.5 2.50 2.75
AOL 150306P00044000 P 03/06/15 44.0 2.75 3.10
AOL 150306P00044500 P 03/06/15 44.5 3.00 3.40
AOL 150306P00045000 P 03/06/15 45.0 3.30 3.60
AOL 150306P00045500 P 03/06/15 45.5 3.60 4.00
AOL 150306P00046000 P 03/06/15 46.0 3.90 4.30
AOL 150306P00046500 P 03/06/15 46.5 4.30 4.70
AOL 150306P00047000 P 03/06/15 47.0 4.60 5.00
AOL 150306P00047500 P 03/06/15 47.5 5.00 5.40
AOL 150306P00048000 P 03/06/15 48.0 5.40 5.80
AOL 150306P00048500 P 03/06/15 48.5 5.70 6.30
AOL 150306P00049000 P 03/06/15 49.0 6.10 6.70
AOL 150306P00049500 P 03/06/15 49.5 6.50 7.10
AOL 150306P00050000 P 03/06/15 50.0 6.90 7.50
AOL 150306P00050500 P 03/06/15 50.5 7.40 7.90
AOL 150306P00051000 P 03/06/15 51.0 7.70 8.40
AOL 150306P00051500 P 03/06/15 51.5 8.20 8.80
AOL 150306P00052000 P 03/06/15 52.0 8.60 9.30
AOL 150306P00052500 P 03/06/15 52.5 8.30 10.10
AOL 150306P00053000 P 03/06/15 53.0 8.80 10.50
AOL 150306P00053500 P 03/06/15 53.5 9.40 11.00
AOL 150306P00054000 P 03/06/15 54.0 9.70 11.40
AOL 150306P00054500 P 03/06/15 54.5 10.30 12.00
AOL 150306P00055000 P 03/06/15 55.0 10.70 12.80
AOL 150306P00060000 P 03/06/15 60.0 14.70 18.00
AOL 150306P00065000 P 03/06/15 65.0 19.90 22.30
AOL 150313C00035000 C 03/13/15 35.0 8.30 10.20
AOL 150313C00036000 C 03/13/15 36.0 6.90 9.40
AOL 150313C00037000 C 03/13/15 37.0 5.40 8.50
AOL 150313C00037500 C 03/13/15 37.5 5.00 8.40
AOL 150313C00038000 C 03/13/15 38.0 4.60 7.40
AOL 150313C00038500 C 03/13/15 38.5 4.20 7.00
AOL 150313C00039000 C 03/13/15 39.0 4.00 7.10
AOL 150313C00039500 C 03/13/15 39.5 3.50 6.40
AOL 150313C00040000 C 03/13/15 40.0 4.70 5.20
AOL 150313C00040500 C 03/13/15 40.5 4.40 4.90
AOL 150313C00041000 C 03/13/15 41.0 4.00 4.70
AOL 150313C00041500 C 03/13/15 41.5 3.70 4.30
AOL 150313C00042000 C 03/13/15 42.0 3.40 4.10
AOL 150313C00042500 C 03/13/15 42.5 3.10 3.70
AOL 150313C00043000 C 03/13/15 43.0 2.90 3.40
AOL 150313C00043500 C 03/13/15 43.5 2.65 3.10
AOL 150313C00044000 C 03/13/15 44.0 2.45 2.85
AOL 150313C00044500 C 03/13/15 44.5 2.20 2.70
AOL 150313C00045000 C 03/13/15 45.0 2.05 2.45
AOL 150313C00045500 C 03/13/15 45.5 1.85 2.25
AOL 150313C00046000 C 03/13/15 46.0 1.70 2.10
AOL 150313C00046500 C 03/13/15 46.5 1.50 1.95
AOL 150313C00047000 C 03/13/15 47.0 1.40 1.70
AOL 150313C00047500 C 03/13/15 47.5 1.25 1.55
AOL 150313C00048000 C 03/13/15 48.0 1.15 1.40
AOL 150313C00048500 C 03/13/15 48.5 1.00 1.30
AOL 150313C00049000 C 03/13/15 49.0 0.90 1.20
AOL 150313C00049500 C 03/13/15 49.5 0.80 1.10
AOL 150313C00050000 C 03/13/15 50.0 0.75 1.00
AOL 150313C00050500 C 03/13/15 50.5 0.65 0.90
AOL 150313C00051000 C 03/13/15 51.0 0.60 0.85
AOL 150313C00051500 C 03/13/15 51.5 0.55 0.80
AOL 150313C00052000 C 03/13/15 52.0 0.45 0.70
AOL 150313C00052500 C 03/13/15 52.5 0.20 0.75
AOL 150313C00053000 C 03/13/15 53.0 0.15 0.65
AOL 150313C00054000 C 03/13/15 54.0 0.05 0.60
AOL 150313P00035000 P 03/13/15 35.0 0.10 0.60
AOL 150313P00036000 P 03/13/15 36.0 0.20 0.70
AOL 150313P00037000 P 03/13/15 37.0 0.30 0.95
AOL 150313P00037500 P 03/13/15 37.5 0.40 0.95
AOL 150313P00038000 P 03/13/15 38.0 0.50 1.15
AOL 150313P00038500 P 03/13/15 38.5 0.55 1.20
AOL 150313P00039000 P 03/13/15 39.0 0.70 1.35
AOL 150313P00039500 P 03/13/15 39.5 0.80 1.50
AOL 150313P00040000 P 03/13/15 40.0 1.25 1.60
AOL 150313P00040500 P 03/13/15 40.5 1.35 1.75
AOL 150313P00041000 P 03/13/15 41.0 1.55 1.90
AOL 150313P00041500 P 03/13/15 41.5 1.70 2.10
AOL 150313P00042000 P 03/13/15 42.0 1.90 2.30
AOL 150313P00042500 P 03/13/15 42.5 2.10 2.55
AOL 150313P00043000 P 03/13/15 43.0 2.35 2.75
AOL 150313P00043500 P 03/13/15 43.5 2.60 3.00
AOL 150313P00044000 P 03/13/15 44.0 2.90 3.30
AOL 150313P00044500 P 03/13/15 44.5 3.10 3.60
AOL 150313P00045000 P 03/13/15 45.0 3.40 3.90
AOL 150313P00045500 P 03/13/15 45.5 3.70 4.20
AOL 150313P00046000 P 03/13/15 46.0 4.10 4.60
AOL 150313P00046500 P 03/13/15 46.5 4.40 4.90
AOL 150313P00047000 P 03/13/15 47.0 4.70 5.30
AOL 150313P00047500 P 03/13/15 47.5 5.10 5.60
AOL 150313P00048000 P 03/13/15 48.0 5.40 6.00
AOL 150313P00048500 P 03/13/15 48.5 5.80 6.40
AOL 150313P00049000 P 03/13/15 49.0 6.20 6.80
AOL 150313P00049500 P 03/13/15 49.5 6.60 7.20
AOL 150313P00050000 P 03/13/15 50.0 7.00 7.60
AOL 150313P00050500 P 03/13/15 50.5 7.40 8.00
AOL 150313P00051000 P 03/13/15 51.0 7.90 8.50
AOL 150313P00051500 P 03/13/15 51.5 8.30 8.90
AOL 150313P00052000 P 03/13/15 52.0 8.60 9.40
AOL 150313P00052500 P 03/13/15 52.5 7.80 10.40
AOL 150313P00053000 P 03/13/15 53.0 8.10 11.20
AOL 150313P00054000 P 03/13/15 54.0 9.70 11.90
AOL 150320C00030000 C 03/20/15 30.0 12.80 15.00
AOL 150320C00031000 C 03/20/15 31.0 11.60 14.00
AOL 150320C00032000 C 03/20/15 32.0 10.70 13.00
AOL 150320C00033000 C 03/20/15 33.0 10.00 11.70
AOL 150320C00034000 C 03/20/15 34.0 9.10 11.60
AOL 150320C00035000 C 03/20/15 35.0 8.30 9.70
AOL 150320C00036000 C 03/20/15 36.0 7.20 9.20
AOL 150320C00037000 C 03/20/15 37.0 6.50 8.00
AOL 150320C00038000 C 03/20/15 38.0 5.70 7.30
AOL 150320C00039000 C 03/20/15 39.0 5.10 6.30
AOL 150320C00040000 C 03/20/15 40.0 4.80 5.30
AOL 150320C00041000 C 03/20/15 41.0 4.20 4.50
AOL 150320C00042000 C 03/20/15 42.0 3.60 3.90
AOL 150320C00043000 C 03/20/15 43.0 3.00 3.40
AOL 150320C00044000 C 03/20/15 44.0 2.55 2.85
AOL 150320C00045000 C 03/20/15 45.0 2.15 2.45
AOL 150320C00046000 C 03/20/15 46.0 1.80 2.10
AOL 150320C00047000 C 03/20/15 47.0 1.50 1.75
AOL 150320C00048000 C 03/20/15 48.0 1.25 1.45
AOL 150320C00049000 C 03/20/15 49.0 1.00 1.20
AOL 150320C00050000 C 03/20/15 50.0 0.80 1.05
AOL 150320C00052500 C 03/20/15 52.5 0.50 0.70
AOL 150320C00055000 C 03/20/15 55.0 0.05 0.50
AOL 150320C00060000 C 03/20/15 60.0 0.00 0.30
AOL 150320C00065000 C 03/20/15 65.0 0.00 0.25
AOL 150320C00070000 C 03/20/15 70.0 0.00 0.25
AOL 150320P00030000 P 03/20/15 30.0 0.00 0.30
AOL 150320P00031000 P 03/20/15 31.0 0.00 0.30
AOL 150320P00032000 P 03/20/15 32.0 0.05 0.50
AOL 150320P00033000 P 03/20/15 33.0 0.05 0.50
AOL 150320P00034000 P 03/20/15 34.0 0.15 0.60
AOL 150320P00035000 P 03/20/15 35.0 0.20 0.65
AOL 150320P00036000 P 03/20/15 36.0 0.25 0.70
AOL 150320P00037000 P 03/20/15 37.0 0.40 0.90
AOL 150320P00038000 P 03/20/15 38.0 0.55 1.15
AOL 150320P00039000 P 03/20/15 39.0 0.80 1.20
AOL 150320P00040000 P 03/20/15 40.0 1.30 1.50
AOL 150320P00041000 P 03/20/15 41.0 1.65 1.90
AOL 150320P00042000 P 03/20/15 42.0 2.05 2.30
AOL 150320P00043000 P 03/20/15 43.0 2.50 2.75
AOL 150320P00044000 P 03/20/15 44.0 3.00 3.30
AOL 150320P00045000 P 03/20/15 45.0 3.50 3.90
AOL 150320P00046000 P 03/20/15 46.0 4.20 4.50
AOL 150320P00047000 P 03/20/15 47.0 4.80 5.20
AOL 150320P00048000 P 03/20/15 48.0 5.50 5.90
AOL 150320P00049000 P 03/20/15 49.0 6.30 6.80
AOL 150320P00050000 P 03/20/15 50.0 7.10 7.60
AOL 150320P00052500 P 03/20/15 52.5 9.20 9.80
AOL 150320P00055000 P 03/20/15 55.0 10.90 12.50
AOL 150320P00060000 P 03/20/15 60.0 15.30 17.30
AOL 150320P00065000 P 03/20/15 65.0 20.10 22.30
AOL 150320P00070000 P 03/20/15 70.0 24.80 27.70
AOL 150417C00020000 C 04/17/15 20.0 22.30 25.50
AOL 150417C00021000 C 04/17/15 21.0 21.20 24.60
AOL 150417C00022000 C 04/17/15 22.0 20.20 23.60
AOL 150417C00023000 C 04/17/15 23.0 19.20 22.60
AOL 150417C00024000 C 04/17/15 24.0 18.30 21.60
AOL 150417C00025000 C 04/17/15 25.0 17.30 20.60
AOL 150417C00026000 C 04/17/15 26.0 16.50 18.90
AOL 150417C00027000 C 04/17/15 27.0 15.90 17.90
AOL 150417C00028000 C 04/17/15 28.0 14.90 16.70
AOL 150417C00029000 C 04/17/15 29.0 13.60 16.00
AOL 150417C00030000 C 04/17/15 30.0 13.00 15.60
AOL 150417C00031000 C 04/17/15 31.0 11.70 13.80
AOL 150417C00032000 C 04/17/15 32.0 11.10 12.80
AOL 150417C00033000 C 04/17/15 33.0 10.20 12.20
AOL 150417C00034000 C 04/17/15 34.0 9.30 11.00
AOL 150417C00035000 C 04/17/15 35.0 8.50 10.10
AOL 150417C00036000 C 04/17/15 36.0 7.80 9.30
AOL 150417C00037000 C 04/17/15 37.0 6.90 8.50
AOL 150417C00038000 C 04/17/15 38.0 6.20 7.60
AOL 150417C00039000 C 04/17/15 39.0 5.70 6.20
AOL 150417C00040000 C 04/17/15 40.0 5.10 5.50
AOL 150417C00041000 C 04/17/15 41.0 4.40 4.90
AOL 150417C00042000 C 04/17/15 42.0 3.80 4.20
AOL 150417C00043000 C 04/17/15 43.0 3.30 3.70
AOL 150417C00044000 C 04/17/15 44.0 2.85 3.20
AOL 150417C00045000 C 04/17/15 45.0 2.45 2.75
AOL 150417C00046000 C 04/17/15 46.0 2.05 2.35
AOL 150417C00047000 C 04/17/15 47.0 1.75 2.00
AOL 150417C00048000 C 04/17/15 48.0 1.45 1.75
AOL 150417C00049000 C 04/17/15 49.0 1.25 1.45
AOL 150417C00050000 C 04/17/15 50.0 1.00 1.25
AOL 150417C00052500 C 04/17/15 52.5 0.65 0.90
AOL 150417C00055000 C 04/17/15 55.0 0.25 0.65
AOL 150417C00057500 C 04/17/15 57.5 0.05 0.50
AOL 150417C00060000 C 04/17/15 60.0 0.00 0.35
AOL 150417C00065000 C 04/17/15 65.0 0.00 0.25
AOL 150417C00070000 C 04/17/15 70.0 0.00 0.15
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 0.15
AOL 150417P00025000 P 04/17/15 25.0 0.00 0.20
AOL 150417P00026000 P 04/17/15 26.0 0.00 0.20
AOL 150417P00027000 P 04/17/15 27.0 0.00 0.25
AOL 150417P00028000 P 04/17/15 28.0 0.00 0.30
AOL 150417P00029000 P 04/17/15 29.0 0.00 0.35
AOL 150417P00030000 P 04/17/15 30.0 0.00 0.40
AOL 150417P00031000 P 04/17/15 31.0 0.05 0.45
AOL 150417P00032000 P 04/17/15 32.0 0.10 0.50
AOL 150417P00033000 P 04/17/15 33.0 0.20 0.60
AOL 150417P00034000 P 04/17/15 34.0 0.30 0.70
AOL 150417P00035000 P 04/17/15 35.0 0.40 0.80
AOL 150417P00036000 P 04/17/15 36.0 0.55 0.95
AOL 150417P00037000 P 04/17/15 37.0 0.75 1.10
AOL 150417P00038000 P 04/17/15 38.0 0.95 1.30
AOL 150417P00039000 P 04/17/15 39.0 1.20 1.60
AOL 150417P00040000 P 04/17/15 40.0 1.60 1.85
AOL 150417P00041000 P 04/17/15 41.0 1.90 2.25
AOL 150417P00042000 P 04/17/15 42.0 2.35 2.65
AOL 150417P00043000 P 04/17/15 43.0 2.80 3.10
AOL 150417P00044000 P 04/17/15 44.0 3.30 3.70
AOL 150417P00045000 P 04/17/15 45.0 3.80 4.20
AOL 150417P00046000 P 04/17/15 46.0 4.50 4.90
AOL 150417P00047000 P 04/17/15 47.0 5.10 5.50
AOL 150417P00048000 P 04/17/15 48.0 5.80 6.30
AOL 150417P00049000 P 04/17/15 49.0 6.60 7.00
AOL 150417P00050000 P 04/17/15 50.0 7.30 7.90
AOL 150417P00052500 P 04/17/15 52.5 9.30 10.00
AOL 150417P00055000 P 04/17/15 55.0 11.00 12.50
AOL 150417P00057500 P 04/17/15 57.5 13.30 15.30
AOL 150417P00060000 P 04/17/15 60.0 15.40 17.40
AOL 150417P00065000 P 04/17/15 65.0 20.50 22.30
AOL 150417P00070000 P 04/17/15 70.0 24.60 27.80
AOL 150717C00022000 C 07/17/15 22.0 20.80 22.90
AOL 150717C00023000 C 07/17/15 23.0 19.60 22.10
AOL 150717C00024000 C 07/17/15 24.0 18.60 21.20
AOL 150717C00025000 C 07/17/15 25.0 17.40 20.80
AOL 150717C00026000 C 07/17/15 26.0 16.80 19.60
AOL 150717C00027000 C 07/17/15 27.0 15.40 18.70
AOL 150717C00028000 C 07/17/15 28.0 14.90 17.10
AOL 150717C00029000 C 07/17/15 29.0 13.50 16.80
AOL 150717C00030000 C 07/17/15 30.0 12.60 15.80
AOL 150717C00031000 C 07/17/15 31.0 11.90 15.00
AOL 150717C00032000 C 07/17/15 32.0 11.10 13.30
AOL 150717C00033000 C 07/17/15 33.0 9.90 12.40
AOL 150717C00034000 C 07/17/15 34.0 9.10 11.70
AOL 150717C00035000 C 07/17/15 35.0 8.50 10.50
AOL 150717C00036000 C 07/17/15 36.0 7.80 9.70
AOL 150717C00037000 C 07/17/15 37.0 7.10 9.00
AOL 150717C00038000 C 07/17/15 38.0 7.30 7.90
AOL 150717C00039000 C 07/17/15 39.0 6.70 7.20
AOL 150717C00040000 C 07/17/15 40.0 6.00 6.50
AOL 150717C00041000 C 07/17/15 41.0 5.40 5.90
AOL 150717C00042000 C 07/17/15 42.0 4.90 5.30
AOL 150717C00043000 C 07/17/15 43.0 4.30 4.80
AOL 150717C00044000 C 07/17/15 44.0 3.90 4.30
AOL 150717C00045000 C 07/17/15 45.0 3.40 3.80
AOL 150717C00046000 C 07/17/15 46.0 3.00 3.40
AOL 150717C00047000 C 07/17/15 47.0 2.70 3.10
AOL 150717C00048000 C 07/17/15 48.0 2.40 2.70
AOL 150717C00049000 C 07/17/15 49.0 2.10 2.40
AOL 150717C00050000 C 07/17/15 50.0 1.80 2.15
AOL 150717C00052500 C 07/17/15 52.5 1.25 1.60
AOL 150717C00055000 C 07/17/15 55.0 0.75 1.25
AOL 150717C00057500 C 07/17/15 57.5 0.50 0.90
AOL 150717C00060000 C 07/17/15 60.0 0.30 0.75
AOL 150717C00065000 C 07/17/15 65.0 0.10 0.45
AOL 150717C00070000 C 07/17/15 70.0 0.00 0.25
AOL 150717P00022000 P 07/17/15 22.0 0.00 0.20
AOL 150717P00023000 P 07/17/15 23.0 0.00 0.25
AOL 150717P00024000 P 07/17/15 24.0 0.00 0.30
AOL 150717P00025000 P 07/17/15 25.0 0.05 0.40
AOL 150717P00026000 P 07/17/15 26.0 0.05 0.45
AOL 150717P00027000 P 07/17/15 27.0 0.10 0.50
AOL 150717P00028000 P 07/17/15 28.0 0.15 0.60
AOL 150717P00029000 P 07/17/15 29.0 0.20 0.65
AOL 150717P00030000 P 07/17/15 30.0 0.30 0.75
AOL 150717P00031000 P 07/17/15 31.0 0.40 0.85
AOL 150717P00032000 P 07/17/15 32.0 0.55 1.00
AOL 150717P00033000 P 07/17/15 33.0 0.70 1.15
AOL 150717P00034000 P 07/17/15 34.0 0.85 1.30
AOL 150717P00035000 P 07/17/15 35.0 1.05 1.50
AOL 150717P00036000 P 07/17/15 36.0 1.30 1.70
AOL 150717P00037000 P 07/17/15 37.0 1.55 1.95
AOL 150717P00038000 P 07/17/15 38.0 1.85 2.25
AOL 150717P00039000 P 07/17/15 39.0 2.15 2.60
AOL 150717P00040000 P 07/17/15 40.0 2.55 2.90
AOL 150717P00041000 P 07/17/15 41.0 2.95 3.30
AOL 150717P00042000 P 07/17/15 42.0 3.40 3.80
AOL 150717P00043000 P 07/17/15 43.0 3.80 4.20
AOL 150717P00044000 P 07/17/15 44.0 4.30 4.80
AOL 150717P00045000 P 07/17/15 45.0 4.80 5.30
AOL 150717P00046000 P 07/17/15 46.0 5.40 5.90
AOL 150717P00047000 P 07/17/15 47.0 6.10 6.60
AOL 150717P00048000 P 07/17/15 48.0 6.70 7.20
AOL 150717P00049000 P 07/17/15 49.0 7.40 7.90
AOL 150717P00050000 P 07/17/15 50.0 8.10 8.70
AOL 150717P00052500 P 07/17/15 52.5 9.90 10.60
AOL 150717P00055000 P 07/17/15 55.0 11.40 13.00
AOL 150717P00057500 P 07/17/15 57.5 13.60 15.20
AOL 150717P00060000 P 07/17/15 60.0 16.00 17.50
AOL 150717P00065000 P 07/17/15 65.0 20.50 23.00
AOL 150717P00070000 P 07/17/15 70.0 25.10 27.40
AOL 160115C00018000 C 01/15/16 18.0 23.90 27.80
AOL 160115C00020000 C 01/15/16 20.0 22.00 25.80
AOL 160115C00023000 C 01/15/16 23.0 19.60 22.80
AOL 160115C00025000 C 01/15/16 25.0 17.90 20.80
AOL 160115C00028000 C 01/15/16 28.0 15.30 17.70
AOL 160115C00030000 C 01/15/16 30.0 13.60 16.00
AOL 160115C00032000 C 01/15/16 32.0 12.00 14.40
AOL 160115C00035000 C 01/15/16 35.0 10.10 12.00
AOL 160115C00037000 C 01/15/16 37.0 9.40 10.10
AOL 160115C00040000 C 01/15/16 40.0 7.50 8.30
AOL 160115C00042000 C 01/15/16 42.0 6.40 7.00
AOL 160115C00045000 C 01/15/16 45.0 5.00 5.50
AOL 160115C00047000 C 01/15/16 47.0 4.10 4.70
AOL 160115C00050000 C 01/15/16 50.0 3.00 3.60
AOL 160115C00052500 C 01/15/16 52.5 2.40 2.85
AOL 160115C00055000 C 01/15/16 55.0 1.70 2.55
AOL 160115C00057500 C 01/15/16 57.5 1.25 2.05
AOL 160115C00060000 C 01/15/16 60.0 0.90 1.65
AOL 160115C00062500 C 01/15/16 62.5 0.65 1.30
AOL 160115C00065000 C 01/15/16 65.0 0.40 1.05
AOL 160115C00070000 C 01/15/16 70.0 0.15 0.70
AOL 160115P00018000 P 01/15/16 18.0 0.00 0.25
AOL 160115P00020000 P 01/15/16 20.0 0.05 0.40
AOL 160115P00023000 P 01/15/16 23.0 0.20 0.60
AOL 160115P00025000 P 01/15/16 25.0 0.30 0.80
AOL 160115P00028000 P 01/15/16 28.0 0.65 1.20
AOL 160115P00030000 P 01/15/16 30.0 1.00 1.55
AOL 160115P00032000 P 01/15/16 32.0 1.35 1.95
AOL 160115P00035000 P 01/15/16 35.0 2.10 2.70
AOL 160115P00037000 P 01/15/16 37.0 2.80 3.20
AOL 160115P00040000 P 01/15/16 40.0 3.90 4.40
AOL 160115P00042000 P 01/15/16 42.0 4.80 5.30
AOL 160115P00045000 P 01/15/16 45.0 6.30 6.90
AOL 160115P00047000 P 01/15/16 47.0 7.50 8.00
AOL 160115P00050000 P 01/15/16 50.0 9.40 10.00
AOL 160115P00052500 P 01/15/16 52.5 11.10 11.70
AOL 160115P00055000 P 01/15/16 55.0 13.00 13.70
AOL 160115P00057500 P 01/15/16 57.5 13.70 16.10
AOL 160115P00060000 P 01/15/16 60.0 15.90 18.20
AOL 160115P00062500 P 01/15/16 62.5 18.10 20.40
AOL 160115P00065000 P 01/15/16 65.0 20.20 22.90
AOL 160115P00070000 P 01/15/16 70.0 24.80 27.60
AOL 170120C00020000 C 01/20/17 20.0 22.90 26.60
AOL 170120C00023000 C 01/20/17 23.0 20.20 24.00
AOL 170120C00025000 C 01/20/17 25.0 18.80 22.40
AOL 170120C00028000 C 01/20/17 28.0 16.80 20.60
AOL 170120C00030000 C 01/20/17 30.0 15.30 19.10
AOL 170120C00033000 C 01/20/17 33.0 13.20 17.10
AOL 170120C00035000 C 01/20/17 35.0 11.90 15.80
AOL 170120C00038000 C 01/20/17 38.0 10.20 12.90
AOL 170120C00040000 C 01/20/17 40.0 9.50 11.50
AOL 170120C00042000 C 01/20/17 42.0 8.50 10.50
AOL 170120C00045000 C 01/20/17 45.0 7.10 9.10
AOL 170120C00047000 C 01/20/17 47.0 6.20 8.20
AOL 170120C00050000 C 01/20/17 50.0 5.10 7.10
AOL 170120C00052500 C 01/20/17 52.5 4.40 6.00
AOL 170120C00055000 C 01/20/17 55.0 3.60 5.20
AOL 170120C00057500 C 01/20/17 57.5 3.00 4.60
AOL 170120C00060000 C 01/20/17 60.0 2.40 4.00
AOL 170120C00065000 C 01/20/17 65.0 1.70 2.70
AOL 170120C00070000 C 01/20/17 70.0 1.05 2.05
AOL 170120P00020000 P 01/20/17 20.0 0.15 1.15
AOL 170120P00023000 P 01/20/17 23.0 0.55 1.55
AOL 170120P00025000 P 01/20/17 25.0 0.90 1.90
AOL 170120P00028000 P 01/20/17 28.0 1.50 2.50
AOL 170120P00030000 P 01/20/17 30.0 2.00 3.00
AOL 170120P00033000 P 01/20/17 33.0 2.60 4.20
AOL 170120P00035000 P 01/20/17 35.0 3.30 4.80
AOL 170120P00038000 P 01/20/17 38.0 4.40 6.00
AOL 170120P00040000 P 01/20/17 40.0 5.20 7.10
AOL 170120P00042000 P 01/20/17 42.0 6.20 8.00
AOL 170120P00045000 P 01/20/17 45.0 7.70 9.50
AOL 170120P00047000 P 01/20/17 47.0 8.70 10.70
AOL 170120P00050000 P 01/20/17 50.0 10.50 12.70
AOL 170120P00052500 P 01/20/17 52.5 12.20 14.40
AOL 170120P00055000 P 01/20/17 55.0 13.90 16.20
AOL 170120P00057500 P 01/20/17 57.5 15.90 18.10
AOL 170120P00060000 P 01/20/17 60.0 17.80 19.90
AOL 170120P00065000 P 01/20/17 65.0 20.90 24.80
AOL 170120P00070000 P 01/20/17 70.0 25.20 29.20

OPRA data is delayed 15 minutes.