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 (2015-05-15)Premium Content

Aol Inc (AOL)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AOL 150529C00030000 C 05/29/15 30.0 19.30 21.20
AOL 150529C00031000 C 05/29/15 31.0 17.00 21.60
AOL 150529C00032000 C 05/29/15 32.0 16.00 20.60
AOL 150529C00032500 C 05/29/15 32.5 15.50 20.10
AOL 150529C00033000 C 05/29/15 33.0 15.00 19.60
AOL 150529C00033500 C 05/29/15 33.5 14.50 19.10
AOL 150529C00034000 C 05/29/15 34.0 14.00 18.60
AOL 150529C00034500 C 05/29/15 34.5 13.40 18.00
AOL 150529C00035000 C 05/29/15 35.0 12.90 17.50
AOL 150529C00035500 C 05/29/15 35.5 12.50 17.00
AOL 150529C00036000 C 05/29/15 36.0 12.00 16.60
AOL 150529C00036500 C 05/29/15 36.5 11.40 16.00
AOL 150529C00037000 C 05/29/15 37.0 11.00 15.60
AOL 150529C00037500 C 05/29/15 37.5 10.50 15.10
AOL 150529C00038000 C 05/29/15 38.0 10.00 14.60
AOL 150529C00038500 C 05/29/15 38.5 9.50 14.10
AOL 150529C00039000 C 05/29/15 39.0 9.00 13.60
AOL 150529C00039500 C 05/29/15 39.5 9.40 11.70
AOL 150529C00040000 C 05/29/15 40.0 9.80 10.60
AOL 150529C00040500 C 05/29/15 40.5 7.50 12.10
AOL 150529C00041000 C 05/29/15 41.0 7.00 11.50
AOL 150529C00041500 C 05/29/15 41.5 6.50 11.10
AOL 150529C00042000 C 05/29/15 42.0 7.80 8.70
AOL 150529C00042500 C 05/29/15 42.5 5.50 10.20
AOL 150529C00043000 C 05/29/15 43.0 6.30 8.10
AOL 150529C00043500 C 05/29/15 43.5 5.90 7.60
AOL 150529C00044000 C 05/29/15 44.0 4.60 7.80
AOL 150529C00044500 C 05/29/15 44.5 3.50 8.20
AOL 150529C00045000 C 05/29/15 45.0 3.50 6.90
AOL 150529C00045500 C 05/29/15 45.5 3.00 6.50
AOL 150529C00046000 C 05/29/15 46.0 2.55 6.00
AOL 150529C00046500 C 05/29/15 46.5 1.70 5.90
AOL 150529C00047000 C 05/29/15 47.0 1.15 5.40
AOL 150529C00047500 C 05/29/15 47.5 1.00 4.50
AOL 150529C00048000 C 05/29/15 48.0 1.30 2.80
AOL 150529C00048500 C 05/29/15 48.5 0.00 3.70
AOL 150529C00049000 C 05/29/15 49.0 0.00 1.55
AOL 150529C00049500 C 05/29/15 49.5 0.00 2.10
AOL 150529C00050000 C 05/29/15 50.0 0.25 0.35
AOL 150529C00050500 C 05/29/15 50.5 0.00 0.50
AOL 150529C00051000 C 05/29/15 51.0 0.00 0.50
AOL 150529C00051500 C 05/29/15 51.5 0.00 0.50
AOL 150529C00052000 C 05/29/15 52.0 0.00 0.10
AOL 150529C00052500 C 05/29/15 52.5 0.00 0.10
AOL 150529C00053000 C 05/29/15 53.0 0.00 0.50
AOL 150529C00053500 C 05/29/15 53.5 0.00 0.50
AOL 150529C00054000 C 05/29/15 54.0 0.00 0.50
AOL 150529C00054500 C 05/29/15 54.5 0.00 1.70
AOL 150529C00055000 C 05/29/15 55.0 0.00 0.50
AOL 150529C00055500 C 05/29/15 55.5 0.00 1.95
AOL 150529C00056000 C 05/29/15 56.0 0.00 1.70
AOL 150529C00056500 C 05/29/15 56.5 0.00 2.00
AOL 150529C00057000 C 05/29/15 57.0 0.00 2.00
AOL 150529C00057500 C 05/29/15 57.5 0.00 2.00
AOL 150529C00060000 C 05/29/15 60.0 0.00 0.50
AOL 150529C00062500 C 05/29/15 62.5 0.00 2.00
AOL 150529C00065000 C 05/29/15 65.0 0.00 0.50
AOL 150529C00067500 C 05/29/15 67.5 0.00 2.00
AOL 150529C00070000 C 05/29/15 70.0 0.00 0.50
AOL 150529P00030000 P 05/29/15 30.0 0.00 0.50
AOL 150529P00031000 P 05/29/15 31.0 0.00 0.50
AOL 150529P00032000 P 05/29/15 32.0 0.00 0.50
AOL 150529P00032500 P 05/29/15 32.5 0.00 0.50
AOL 150529P00033000 P 05/29/15 33.0 0.00 0.05
AOL 150529P00033500 P 05/29/15 33.5 0.00 0.50
AOL 150529P00034000 P 05/29/15 34.0 0.00 0.50
AOL 150529P00034500 P 05/29/15 34.5 0.00 0.50
AOL 150529P00035000 P 05/29/15 35.0 0.00 0.05
AOL 150529P00035500 P 05/29/15 35.5 0.00 0.50
AOL 150529P00036000 P 05/29/15 36.0 0.00 0.50
AOL 150529P00036500 P 05/29/15 36.5 0.00 0.50
AOL 150529P00037000 P 05/29/15 37.0 0.00 0.50
AOL 150529P00037500 P 05/29/15 37.5 0.00 0.50
AOL 150529P00038000 P 05/29/15 38.0 0.00 0.50
AOL 150529P00038500 P 05/29/15 38.5 0.00 0.50
AOL 150529P00039000 P 05/29/15 39.0 0.00 0.50
AOL 150529P00039500 P 05/29/15 39.5 0.00 0.50
AOL 150529P00040000 P 05/29/15 40.0 0.00 0.50
AOL 150529P00040500 P 05/29/15 40.5 0.00 0.50
AOL 150529P00041000 P 05/29/15 41.0 0.00 0.50
AOL 150529P00041500 P 05/29/15 41.5 0.00 0.50
AOL 150529P00042000 P 05/29/15 42.0 0.00 0.50
AOL 150529P00042500 P 05/29/15 42.5 0.00 0.50
AOL 150529P00043000 P 05/29/15 43.0 0.00 0.05
AOL 150529P00043500 P 05/29/15 43.5 0.00 0.50
AOL 150529P00044000 P 05/29/15 44.0 0.00 0.50
AOL 150529P00044500 P 05/29/15 44.5 0.00 0.50
AOL 150529P00045000 P 05/29/15 45.0 0.00 0.50
AOL 150529P00045500 P 05/29/15 45.5 0.00 0.50
AOL 150529P00046000 P 05/29/15 46.0 0.00 0.50
AOL 150529P00046500 P 05/29/15 46.5 0.00 0.50
AOL 150529P00047000 P 05/29/15 47.0 0.00 0.50
AOL 150529P00047500 P 05/29/15 47.5 0.00 0.50
AOL 150529P00048000 P 05/29/15 48.0 0.00 0.25
AOL 150529P00048500 P 05/29/15 48.5 0.00 0.50
AOL 150529P00049000 P 05/29/15 49.0 0.00 0.05
AOL 150529P00049500 P 05/29/15 49.5 0.00 0.05
AOL 150529P00050000 P 05/29/15 50.0 0.00 0.10
AOL 150529P00050500 P 05/29/15 50.5 0.10 0.55
AOL 150529P00051000 P 05/29/15 51.0 0.55 1.45
AOL 150529P00051500 P 05/29/15 51.5 1.00 2.65
AOL 150529P00052000 P 05/29/15 52.0 1.50 3.30
AOL 150529P00052500 P 05/29/15 52.5 0.55 4.60
AOL 150529P00053000 P 05/29/15 53.0 0.55 4.30
AOL 150529P00053500 P 05/29/15 53.5 1.05 4.80
AOL 150529P00054000 P 05/29/15 54.0 1.55 5.40
AOL 150529P00054500 P 05/29/15 54.5 1.90 5.70
AOL 150529P00055000 P 05/29/15 55.0 2.45 7.00
AOL 150529P00055500 P 05/29/15 55.5 3.00 6.90
AOL 150529P00056000 P 05/29/15 56.0 3.40 7.00
AOL 150529P00056500 P 05/29/15 56.5 3.90 7.50
AOL 150529P00057000 P 05/29/15 57.0 4.40 8.00
AOL 150529P00057500 P 05/29/15 57.5 4.90 9.50
AOL 150529P00060000 P 05/29/15 60.0 7.50 12.10
AOL 150529P00062500 P 05/29/15 62.5 9.90 14.50
AOL 150529P00065000 P 05/29/15 65.0 12.40 17.00
AOL 150529P00067500 P 05/29/15 67.5 14.90 19.50
AOL 150529P00070000 P 05/29/15 70.0 18.80 20.50
AOL 150605C00030000 C 06/05/15 30.0 18.00 21.80
AOL 150605C00031000 C 06/05/15 31.0 17.00 21.60
AOL 150605C00032000 C 06/05/15 32.0 16.00 20.60
AOL 150605C00033000 C 06/05/15 33.0 15.00 19.60
AOL 150605C00033500 C 06/05/15 33.5 14.50 19.10
AOL 150605C00034000 C 06/05/15 34.0 14.00 18.60
AOL 150605C00034500 C 06/05/15 34.5 13.50 18.10
AOL 150605C00035000 C 06/05/15 35.0 13.00 17.60
AOL 150605C00035500 C 06/05/15 35.5 12.50 17.10
AOL 150605C00036000 C 06/05/15 36.0 12.00 16.60
AOL 150605C00036500 C 06/05/15 36.5 11.50 16.10
AOL 150605C00037000 C 06/05/15 37.0 11.00 15.60
AOL 150605C00037500 C 06/05/15 37.5 10.50 14.80
AOL 150605C00038000 C 06/05/15 38.0 10.00 14.60
AOL 150605C00038500 C 06/05/15 38.5 9.50 14.10
AOL 150605C00039000 C 06/05/15 39.0 9.00 13.60
AOL 150605C00039500 C 06/05/15 39.5 8.50 13.10
AOL 150605C00040000 C 06/05/15 40.0 8.00 12.60
AOL 150605C00040500 C 06/05/15 40.5 7.50 12.10
AOL 150605C00041000 C 06/05/15 41.0 7.00 11.60
AOL 150605C00041500 C 06/05/15 41.5 6.50 11.10
AOL 150605C00042000 C 06/05/15 42.0 6.00 10.50
AOL 150605C00042500 C 06/05/15 42.5 5.50 10.10
AOL 150605C00043000 C 06/05/15 43.0 4.90 9.50
AOL 150605C00043500 C 06/05/15 43.5 4.30 9.00
AOL 150605C00044000 C 06/05/15 44.0 5.30 7.00
AOL 150605C00044500 C 06/05/15 44.5 3.40 8.00
AOL 150605C00045000 C 06/05/15 45.0 2.90 7.50
AOL 150605C00045500 C 06/05/15 45.5 2.35 7.00
AOL 150605C00046000 C 06/05/15 46.0 1.95 5.00
AOL 150605C00046500 C 06/05/15 46.5 1.55 6.00
AOL 150605C00047000 C 06/05/15 47.0 0.90 3.60
AOL 150605C00047500 C 06/05/15 47.5 0.40 3.10
AOL 150605C00048000 C 06/05/15 48.0 0.15 2.80
AOL 150605C00048500 C 06/05/15 48.5 0.00 3.80
AOL 150605C00049000 C 06/05/15 49.0 0.75 1.60
AOL 150605C00049500 C 06/05/15 49.5 0.00 1.10
AOL 150605C00050000 C 06/05/15 50.0 0.15 0.50
AOL 150605C00050500 C 06/05/15 50.5 0.00 0.50
AOL 150605C00051000 C 06/05/15 51.0 0.00 0.50
AOL 150605C00051500 C 06/05/15 51.5 0.00 0.50
AOL 150605C00052000 C 06/05/15 52.0 0.00 0.50
AOL 150605C00052500 C 06/05/15 52.5 0.00 0.50
AOL 150605C00053000 C 06/05/15 53.0 0.00 0.50
AOL 150605C00053500 C 06/05/15 53.5 0.00 0.50
AOL 150605C00054000 C 06/05/15 54.0 0.00 0.50
AOL 150605C00054500 C 06/05/15 54.5 0.00 0.50
AOL 150605C00055000 C 06/05/15 55.0 0.00 0.50
AOL 150605C00055500 C 06/05/15 55.5 0.00 0.50
AOL 150605C00056000 C 06/05/15 56.0 0.00 1.70
AOL 150605C00056500 C 06/05/15 56.5 0.00 1.65
AOL 150605C00057000 C 06/05/15 57.0 0.00 1.70
AOL 150605C00057500 C 06/05/15 57.5 0.00 1.95
AOL 150605C00060000 C 06/05/15 60.0 0.00 0.50
AOL 150605C00065000 C 06/05/15 65.0 0.00 0.50
AOL 150605C00070000 C 06/05/15 70.0 0.00 0.50
AOL 150605P00030000 P 06/05/15 30.0 0.00 0.50
AOL 150605P00031000 P 06/05/15 31.0 0.00 4.80
AOL 150605P00032000 P 06/05/15 32.0 0.00 4.80
AOL 150605P00033000 P 06/05/15 33.0 0.00 4.80
AOL 150605P00033500 P 06/05/15 33.5 0.00 4.80
AOL 150605P00034000 P 06/05/15 34.0 0.00 4.80
AOL 150605P00034500 P 06/05/15 34.5 0.00 4.80
AOL 150605P00035000 P 06/05/15 35.0 0.00 0.50
AOL 150605P00035500 P 06/05/15 35.5 0.00 0.50
AOL 150605P00036000 P 06/05/15 36.0 0.00 0.50
AOL 150605P00036500 P 06/05/15 36.5 0.00 0.50
AOL 150605P00037000 P 06/05/15 37.0 0.00 0.50
AOL 150605P00037500 P 06/05/15 37.5 0.00 0.50
AOL 150605P00038000 P 06/05/15 38.0 0.00 0.10
AOL 150605P00038500 P 06/05/15 38.5 0.00 0.50
AOL 150605P00039000 P 06/05/15 39.0 0.00 0.50
AOL 150605P00039500 P 06/05/15 39.5 0.00 0.50
AOL 150605P00040000 P 06/05/15 40.0 0.00 0.50
AOL 150605P00040500 P 06/05/15 40.5 0.00 0.50
AOL 150605P00041000 P 06/05/15 41.0 0.00 0.50
AOL 150605P00041500 P 06/05/15 41.5 0.00 0.50
AOL 150605P00042000 P 06/05/15 42.0 0.00 0.50
AOL 150605P00042500 P 06/05/15 42.5 0.00 0.50
AOL 150605P00043000 P 06/05/15 43.0 0.00 0.05
AOL 150605P00043500 P 06/05/15 43.5 0.00 0.50
AOL 150605P00044000 P 06/05/15 44.0 0.00 0.50
AOL 150605P00044500 P 06/05/15 44.5 0.00 0.50
AOL 150605P00045000 P 06/05/15 45.0 0.00 0.50
AOL 150605P00045500 P 06/05/15 45.5 0.00 0.50
AOL 150605P00046000 P 06/05/15 46.0 0.00 0.50
AOL 150605P00046500 P 06/05/15 46.5 0.00 0.50
AOL 150605P00047000 P 06/05/15 47.0 0.00 0.50
AOL 150605P00047500 P 06/05/15 47.5 0.00 0.50
AOL 150605P00048000 P 06/05/15 48.0 0.00 0.10
AOL 150605P00048500 P 06/05/15 48.5 0.00 0.10
AOL 150605P00049000 P 06/05/15 49.0 0.00 0.10
AOL 150605P00049500 P 06/05/15 49.5 0.00 0.50
AOL 150605P00050000 P 06/05/15 50.0 0.00 0.10
AOL 150605P00050500 P 06/05/15 50.5 0.15 0.60
AOL 150605P00051000 P 06/05/15 51.0 0.25 1.30
AOL 150605P00051500 P 06/05/15 51.5 0.60 2.70
AOL 150605P00052000 P 06/05/15 52.0 0.70 4.40
AOL 150605P00052500 P 06/05/15 52.5 1.65 4.00
AOL 150605P00053000 P 06/05/15 53.0 0.80 5.20
AOL 150605P00053500 P 06/05/15 53.5 1.45 5.60
AOL 150605P00054000 P 06/05/15 54.0 1.80 6.20
AOL 150605P00054500 P 06/05/15 54.5 2.45 6.60
AOL 150605P00055000 P 06/05/15 55.0 2.50 7.20
AOL 150605P00055500 P 06/05/15 55.5 2.95 7.50
AOL 150605P00056000 P 06/05/15 56.0 3.40 8.00
AOL 150605P00056500 P 06/05/15 56.5 3.90 8.50
AOL 150605P00057000 P 06/05/15 57.0 4.40 9.00
AOL 150605P00057500 P 06/05/15 57.5 4.90 9.50
AOL 150605P00060000 P 06/05/15 60.0 7.50 12.10
AOL 150605P00065000 P 06/05/15 65.0 12.40 17.00
AOL 150605P00070000 P 06/05/15 70.0 18.20 20.90
AOL 150612C00030000 C 06/12/15 30.0 19.10 21.10
AOL 150612C00032000 C 06/12/15 32.0 16.00 20.60
AOL 150612C00033000 C 06/12/15 33.0 15.00 19.60
AOL 150612C00033500 C 06/12/15 33.5 14.50 19.10
AOL 150612C00034000 C 06/12/15 34.0 14.00 18.60
AOL 150612C00034500 C 06/12/15 34.5 13.50 18.10
AOL 150612C00035000 C 06/12/15 35.0 13.00 17.60
AOL 150612C00035500 C 06/12/15 35.5 12.50 17.10
AOL 150612C00036000 C 06/12/15 36.0 12.00 16.60
AOL 150612C00036500 C 06/12/15 36.5 11.50 16.10
AOL 150612C00037000 C 06/12/15 37.0 11.00 15.60
AOL 150612C00037500 C 06/12/15 37.5 11.70 13.60
AOL 150612C00038000 C 06/12/15 38.0 11.10 13.10
AOL 150612C00038500 C 06/12/15 38.5 9.50 14.10
AOL 150612C00039000 C 06/12/15 39.0 9.00 13.60
AOL 150612C00039500 C 06/12/15 39.5 8.50 13.10
AOL 150612C00040000 C 06/12/15 40.0 8.00 12.60
AOL 150612C00040500 C 06/12/15 40.5 7.50 12.10
AOL 150612C00041000 C 06/12/15 41.0 7.00 11.60
AOL 150612C00041500 C 06/12/15 41.5 6.50 11.10
AOL 150612C00042000 C 06/12/15 42.0 6.00 10.60
AOL 150612C00042500 C 06/12/15 42.5 5.50 10.10
AOL 150612C00043000 C 06/12/15 43.0 6.80 7.70
AOL 150612C00043500 C 06/12/15 43.5 6.30 7.10
AOL 150612C00044000 C 06/12/15 44.0 5.80 6.70
AOL 150612C00044500 C 06/12/15 44.5 3.30 6.10
AOL 150612C00045000 C 06/12/15 45.0 4.50 5.60
AOL 150612C00045500 C 06/12/15 45.5 4.40 5.10
AOL 150612C00046000 C 06/12/15 46.0 2.80 4.60
AOL 150612C00046500 C 06/12/15 46.5 2.50 4.10
AOL 150612C00047000 C 06/12/15 47.0 2.45 4.00
AOL 150612C00047500 C 06/12/15 47.5 1.05 3.10
AOL 150612C00048000 C 06/12/15 48.0 0.60 2.80
AOL 150612C00048500 C 06/12/15 48.5 0.70 2.05
AOL 150612C00049000 C 06/12/15 49.0 0.00 1.55
AOL 150612C00049500 C 06/12/15 49.5 0.60 1.05
AOL 150612C00050000 C 06/12/15 50.0 0.25 0.60
AOL 150612C00050500 C 06/12/15 50.5 0.00 0.50
AOL 150612C00051000 C 06/12/15 51.0 0.00 0.50
AOL 150612C00051500 C 06/12/15 51.5 0.00 0.50
AOL 150612C00052000 C 06/12/15 52.0 0.00 0.50
AOL 150612C00052500 C 06/12/15 52.5 0.00 0.15
AOL 150612C00053000 C 06/12/15 53.0 0.00 0.50
AOL 150612C00053500 C 06/12/15 53.5 0.00 0.50
AOL 150612C00054000 C 06/12/15 54.0 0.00 0.50
AOL 150612C00054500 C 06/12/15 54.5 0.00 0.50
AOL 150612C00055000 C 06/12/15 55.0 0.00 0.50
AOL 150612C00055500 C 06/12/15 55.5 0.00 0.50
AOL 150612C00056000 C 06/12/15 56.0 0.00 0.50
AOL 150612C00056500 C 06/12/15 56.5 0.00 0.50
AOL 150612C00057000 C 06/12/15 57.0 0.00 0.50
AOL 150612C00057500 C 06/12/15 57.5 0.00 0.50
AOL 150612C00060000 C 06/12/15 60.0 0.00 0.50
AOL 150612C00065000 C 06/12/15 65.0 0.00 0.50
AOL 150612C00070000 C 06/12/15 70.0 0.00 0.50
AOL 150612P00030000 P 06/12/15 30.0 0.00 0.50
AOL 150612P00032000 P 06/12/15 32.0 0.00 0.50
AOL 150612P00033000 P 06/12/15 33.0 0.00 0.50
AOL 150612P00033500 P 06/12/15 33.5 0.00 0.50
AOL 150612P00034000 P 06/12/15 34.0 0.00 0.50
AOL 150612P00034500 P 06/12/15 34.5 0.00 0.50
AOL 150612P00035000 P 06/12/15 35.0 0.00 0.50
AOL 150612P00035500 P 06/12/15 35.5 0.00 0.50
AOL 150612P00036000 P 06/12/15 36.0 0.00 0.50
AOL 150612P00036500 P 06/12/15 36.5 0.00 0.50
AOL 150612P00037000 P 06/12/15 37.0 0.00 0.50
AOL 150612P00037500 P 06/12/15 37.5 0.00 0.50
AOL 150612P00038000 P 06/12/15 38.0 0.00 0.50
AOL 150612P00038500 P 06/12/15 38.5 0.00 0.50
AOL 150612P00039000 P 06/12/15 39.0 0.00 0.50
AOL 150612P00039500 P 06/12/15 39.5 0.00 0.50
AOL 150612P00040000 P 06/12/15 40.0 0.00 0.50
AOL 150612P00040500 P 06/12/15 40.5 0.00 0.50
AOL 150612P00041000 P 06/12/15 41.0 0.00 0.50
AOL 150612P00041500 P 06/12/15 41.5 0.00 0.50
AOL 150612P00042000 P 06/12/15 42.0 0.00 0.50
AOL 150612P00042500 P 06/12/15 42.5 0.00 0.50
AOL 150612P00043000 P 06/12/15 43.0 0.00 0.50
AOL 150612P00043500 P 06/12/15 43.5 0.00 0.50
AOL 150612P00044000 P 06/12/15 44.0 0.00 0.50
AOL 150612P00044500 P 06/12/15 44.5 0.00 0.50
AOL 150612P00045000 P 06/12/15 45.0 0.00 0.50
AOL 150612P00045500 P 06/12/15 45.5 0.00 0.50
AOL 150612P00046000 P 06/12/15 46.0 0.00 0.50
AOL 150612P00046500 P 06/12/15 46.5 0.00 0.50
AOL 150612P00047000 P 06/12/15 47.0 0.00 0.50
AOL 150612P00047500 P 06/12/15 47.5 0.00 0.50
AOL 150612P00048000 P 06/12/15 48.0 0.00 0.10
AOL 150612P00048500 P 06/12/15 48.5 0.00 0.10
AOL 150612P00049000 P 06/12/15 49.0 0.00 0.10
AOL 150612P00049500 P 06/12/15 49.5 0.00 0.10
AOL 150612P00050000 P 06/12/15 50.0 0.00 0.10
AOL 150612P00050500 P 06/12/15 50.5 0.20 0.65
AOL 150612P00051000 P 06/12/15 51.0 0.60 1.00
AOL 150612P00051500 P 06/12/15 51.5 0.75 1.90
AOL 150612P00052000 P 06/12/15 52.0 1.25 2.45
AOL 150612P00052500 P 06/12/15 52.5 1.65 2.80
AOL 150612P00053000 P 06/12/15 53.0 0.70 5.10
AOL 150612P00053500 P 06/12/15 53.5 1.30 3.80
AOL 150612P00054000 P 06/12/15 54.0 1.80 4.30
AOL 150612P00054500 P 06/12/15 54.5 2.20 4.80
AOL 150612P00055000 P 06/12/15 55.0 4.00 5.60
AOL 150612P00055500 P 06/12/15 55.5 3.20 5.80
AOL 150612P00056000 P 06/12/15 56.0 3.80 7.90
AOL 150612P00056500 P 06/12/15 56.5 4.30 8.40
AOL 150612P00057000 P 06/12/15 57.0 4.80 8.90
AOL 150612P00057500 P 06/12/15 57.5 5.30 9.40
AOL 150612P00060000 P 06/12/15 60.0 7.40 12.00
AOL 150612P00065000 P 06/12/15 65.0 12.40 17.00
AOL 150612P00070000 P 06/12/15 70.0 17.80 21.70
AOL 150619C00026000 C 06/19/15 26.0 23.10 24.60
AOL 150619C00027000 C 06/19/15 27.0 21.00 25.60
AOL 150619C00028000 C 06/19/15 28.0 20.00 24.60
AOL 150619C00029000 C 06/19/15 29.0 19.00 23.60
AOL 150619C00030000 C 06/19/15 30.0 18.00 22.60
AOL 150619C00031000 C 06/19/15 31.0 17.00 21.60
AOL 150619C00032000 C 06/19/15 32.0 16.00 20.60
AOL 150619C00033000 C 06/19/15 33.0 16.50 18.00
AOL 150619C00034000 C 06/19/15 34.0 14.00 18.60
AOL 150619C00035000 C 06/19/15 35.0 13.00 17.60
AOL 150619C00036000 C 06/19/15 36.0 13.50 15.00
AOL 150619C00037000 C 06/19/15 37.0 11.00 15.60
AOL 150619C00038000 C 06/19/15 38.0 11.50 12.60
AOL 150619C00039000 C 06/19/15 39.0 10.00 12.00
AOL 150619C00040000 C 06/19/15 40.0 9.80 10.70
AOL 150619C00041000 C 06/19/15 41.0 8.30 9.70
AOL 150619C00042000 C 06/19/15 42.0 7.70 8.70
AOL 150619C00042500 C 06/19/15 42.5 5.50 10.20
AOL 150619C00043000 C 06/19/15 43.0 6.70 7.70
AOL 150619C00043500 C 06/19/15 43.5 5.50 7.20
AOL 150619C00044000 C 06/19/15 44.0 5.80 6.70
AOL 150619C00044500 C 06/19/15 44.5 3.90 6.30
AOL 150619C00045000 C 06/19/15 45.0 4.90 5.60
AOL 150619C00045500 C 06/19/15 45.5 3.00 5.30
AOL 150619C00046000 C 06/19/15 46.0 3.90 4.60
AOL 150619C00046500 C 06/19/15 46.5 2.00 4.30
AOL 150619C00047000 C 06/19/15 47.0 2.90 3.60
AOL 150619C00047500 C 06/19/15 47.5 1.30 3.30
AOL 150619C00048000 C 06/19/15 48.0 2.00 2.80
AOL 150619C00048500 C 06/19/15 48.5 0.45 2.40
AOL 150619C00049000 C 06/19/15 49.0 0.00 1.50
AOL 150619C00049500 C 06/19/15 49.5 0.55 1.10
AOL 150619C00050000 C 06/19/15 50.0 0.20 0.45
AOL 150619C00050500 C 06/19/15 50.5 0.00 0.45
AOL 150619C00051000 C 06/19/15 51.0 0.00 0.25
AOL 150619C00051500 C 06/19/15 51.5 0.00 0.30
AOL 150619C00052000 C 06/19/15 52.0 0.00 0.30
AOL 150619C00052500 C 06/19/15 52.5 0.10 0.20
AOL 150619C00053000 C 06/19/15 53.0 0.00 0.30
AOL 150619C00053500 C 06/19/15 53.5 0.00 0.25
AOL 150619C00054000 C 06/19/15 54.0 0.00 0.25
AOL 150619C00054500 C 06/19/15 54.5 0.00 0.25
AOL 150619C00055000 C 06/19/15 55.0 0.00 0.10
AOL 150619C00055500 C 06/19/15 55.5 0.00 0.25
AOL 150619C00056000 C 06/19/15 56.0 0.00 0.25
AOL 150619C00056500 C 06/19/15 56.5 0.00 0.25
AOL 150619C00057000 C 06/19/15 57.0 0.00 0.25
AOL 150619C00057500 C 06/19/15 57.5 0.00 0.25
AOL 150619C00058000 C 06/19/15 58.0 0.00 0.25
AOL 150619C00060000 C 06/19/15 60.0 0.00 0.25
AOL 150619C00065000 C 06/19/15 65.0 0.00 0.25
AOL 150619C00070000 C 06/19/15 70.0 0.00 0.25
AOL 150619P00026000 P 06/19/15 26.0 0.00 0.05
AOL 150619P00027000 P 06/19/15 27.0 0.00 0.05
AOL 150619P00028000 P 06/19/15 28.0 0.00 0.05
AOL 150619P00029000 P 06/19/15 29.0 0.00 0.05
AOL 150619P00030000 P 06/19/15 30.0 0.00 0.05
AOL 150619P00031000 P 06/19/15 31.0 0.00 0.05
AOL 150619P00032000 P 06/19/15 32.0 0.00 0.05
AOL 150619P00033000 P 06/19/15 33.0 0.00 0.05
AOL 150619P00034000 P 06/19/15 34.0 0.00 0.05
AOL 150619P00035000 P 06/19/15 35.0 0.00 0.05
AOL 150619P00036000 P 06/19/15 36.0 0.00 0.05
AOL 150619P00037000 P 06/19/15 37.0 0.00 0.05
AOL 150619P00038000 P 06/19/15 38.0 0.00 0.05
AOL 150619P00039000 P 06/19/15 39.0 0.00 0.05
AOL 150619P00040000 P 06/19/15 40.0 0.00 0.25
AOL 150619P00041000 P 06/19/15 41.0 0.00 0.25
AOL 150619P00042000 P 06/19/15 42.0 0.00 0.25
AOL 150619P00042500 P 06/19/15 42.5 0.00 0.25
AOL 150619P00043000 P 06/19/15 43.0 0.00 0.05
AOL 150619P00043500 P 06/19/15 43.5 0.00 0.25
AOL 150619P00044000 P 06/19/15 44.0 0.00 0.05
AOL 150619P00044500 P 06/19/15 44.5 0.00 0.25
AOL 150619P00045000 P 06/19/15 45.0 0.00 0.25
AOL 150619P00045500 P 06/19/15 45.5 0.00 0.25
AOL 150619P00046000 P 06/19/15 46.0 0.00 0.25
AOL 150619P00046500 P 06/19/15 46.5 0.00 0.25
AOL 150619P00047000 P 06/19/15 47.0 0.00 0.25
AOL 150619P00047500 P 06/19/15 47.5 0.00 0.25
AOL 150619P00048000 P 06/19/15 48.0 0.00 0.15
AOL 150619P00048500 P 06/19/15 48.5 0.00 0.25
AOL 150619P00049000 P 06/19/15 49.0 0.00 0.10
AOL 150619P00049500 P 06/19/15 49.5 0.00 0.10
AOL 150619P00050000 P 06/19/15 50.0 0.00 0.15
AOL 150619P00050500 P 06/19/15 50.5 0.20 0.65
AOL 150619P00051000 P 06/19/15 51.0 0.60 1.50
AOL 150619P00051500 P 06/19/15 51.5 1.05 1.50
AOL 150619P00052000 P 06/19/15 52.0 1.65 2.10
AOL 150619P00052500 P 06/19/15 52.5 2.00 2.50
AOL 150619P00053000 P 06/19/15 53.0 2.35 3.30
AOL 150619P00053500 P 06/19/15 53.5 2.80 4.90
AOL 150619P00054000 P 06/19/15 54.0 2.90 4.30
AOL 150619P00054500 P 06/19/15 54.5 3.80 5.10
AOL 150619P00055000 P 06/19/15 55.0 3.30 6.40
AOL 150619P00055500 P 06/19/15 55.5 4.80 5.80
AOL 150619P00056000 P 06/19/15 56.0 5.30 6.20
AOL 150619P00056500 P 06/19/15 56.5 5.70 6.70
AOL 150619P00057000 P 06/19/15 57.0 6.30 7.20
AOL 150619P00057500 P 06/19/15 57.5 6.70 7.70
AOL 150619P00058000 P 06/19/15 58.0 7.30 8.20
AOL 150619P00060000 P 06/19/15 60.0 9.20 10.30
AOL 150619P00065000 P 06/19/15 65.0 12.50 17.10
AOL 150619P00070000 P 06/19/15 70.0 19.00 20.50
AOL 150626C00032000 C 06/26/15 32.0 16.80 19.20
AOL 150626C00032500 C 06/26/15 32.5 15.50 20.10
AOL 150626C00033000 C 06/26/15 33.0 15.00 19.60
AOL 150626C00033500 C 06/26/15 33.5 14.50 19.00
AOL 150626C00034000 C 06/26/15 34.0 14.00 18.60
AOL 150626C00034500 C 06/26/15 34.5 13.50 18.10
AOL 150626C00035000 C 06/26/15 35.0 12.90 15.60
AOL 150626C00035500 C 06/26/15 35.5 12.50 17.20
AOL 150626C00036000 C 06/26/15 36.0 12.00 16.60
AOL 150626C00036500 C 06/26/15 36.5 11.50 16.10
AOL 150626C00037000 C 06/26/15 37.0 11.00 15.60
AOL 150626C00037500 C 06/26/15 37.5 10.50 15.10
AOL 150626C00038000 C 06/26/15 38.0 10.00 14.60
AOL 150626C00038500 C 06/26/15 38.5 9.40 12.10
AOL 150626C00039000 C 06/26/15 39.0 9.00 13.50
AOL 150626C00039500 C 06/26/15 39.5 8.50 13.10
AOL 150626C00040000 C 06/26/15 40.0 8.00 12.60
AOL 150626C00040500 C 06/26/15 40.5 7.50 12.10
AOL 150626C00041000 C 06/26/15 41.0 7.00 11.60
AOL 150626C00041500 C 06/26/15 41.5 6.50 11.20
AOL 150626C00042000 C 06/26/15 42.0 6.00 10.60
AOL 150626C00042500 C 06/26/15 42.5 5.40 8.10
AOL 150626C00043000 C 06/26/15 43.0 5.40 9.30
AOL 150626C00043500 C 06/26/15 43.5 4.90 7.10
AOL 150626C00044000 C 06/26/15 44.0 4.40 8.30
AOL 150626C00044500 C 06/26/15 44.5 5.20 6.30
AOL 150626C00045000 C 06/26/15 45.0 3.70 5.60
AOL 150626C00045500 C 06/26/15 45.5 3.00 6.60
AOL 150626C00046000 C 06/26/15 46.0 2.15 6.10
AOL 150626C00046500 C 06/26/15 46.5 1.60 6.10
AOL 150626C00047000 C 06/26/15 47.0 1.40 5.20
AOL 150626C00047500 C 06/26/15 47.5 2.10 3.20
AOL 150626C00048000 C 06/26/15 48.0 0.35 4.00
AOL 150626C00048500 C 06/26/15 48.5 1.25 2.25
AOL 150626C00049000 C 06/26/15 49.0 0.00 2.70
AOL 150626C00049500 C 06/26/15 49.5 0.25 1.40
AOL 150626C00050000 C 06/26/15 50.0 0.25 0.65
AOL 150626C00050500 C 06/26/15 50.5 0.00 0.50
AOL 150626C00051000 C 06/26/15 51.0 0.00 0.50
AOL 150626C00051500 C 06/26/15 51.5 0.00 0.50
AOL 150626C00052000 C 06/26/15 52.0 0.00 0.50
AOL 150626C00052500 C 06/26/15 52.5 0.00 0.50
AOL 150626C00053000 C 06/26/15 53.0 0.00 0.50
AOL 150626C00053500 C 06/26/15 53.5 0.00 0.50
AOL 150626C00054000 C 06/26/15 54.0 0.00 0.50
AOL 150626C00054500 C 06/26/15 54.5 0.00 0.50
AOL 150626C00055000 C 06/26/15 55.0 0.00 0.50
AOL 150626C00055500 C 06/26/15 55.5 0.00 0.50
AOL 150626C00056000 C 06/26/15 56.0 0.00 0.50
AOL 150626C00056500 C 06/26/15 56.5 0.00 0.50
AOL 150626C00057000 C 06/26/15 57.0 0.00 0.50
AOL 150626C00057500 C 06/26/15 57.5 0.00 0.50
AOL 150626C00060000 C 06/26/15 60.0 0.00 0.50
AOL 150626C00065000 C 06/26/15 65.0 0.00 0.85
AOL 150626C00070000 C 06/26/15 70.0 0.00 0.50
AOL 150626P00032000 P 06/26/15 32.0 0.00 0.50
AOL 150626P00032500 P 06/26/15 32.5 0.00 0.50
AOL 150626P00033000 P 06/26/15 33.0 0.00 0.50
AOL 150626P00033500 P 06/26/15 33.5 0.00 0.50
AOL 150626P00034000 P 06/26/15 34.0 0.00 0.50
AOL 150626P00034500 P 06/26/15 34.5 0.00 0.50
AOL 150626P00035000 P 06/26/15 35.0 0.00 0.50
AOL 150626P00035500 P 06/26/15 35.5 0.00 0.50
AOL 150626P00036000 P 06/26/15 36.0 0.00 0.50
AOL 150626P00036500 P 06/26/15 36.5 0.00 0.50
AOL 150626P00037000 P 06/26/15 37.0 0.00 0.50
AOL 150626P00037500 P 06/26/15 37.5 0.00 0.50
AOL 150626P00038000 P 06/26/15 38.0 0.00 0.50
AOL 150626P00038500 P 06/26/15 38.5 0.00 0.50
AOL 150626P00039000 P 06/26/15 39.0 0.00 0.50
AOL 150626P00039500 P 06/26/15 39.5 0.00 0.50
AOL 150626P00040000 P 06/26/15 40.0 0.00 0.50
AOL 150626P00040500 P 06/26/15 40.5 0.00 0.50
AOL 150626P00041000 P 06/26/15 41.0 0.00 0.50
AOL 150626P00041500 P 06/26/15 41.5 0.00 0.50
AOL 150626P00042000 P 06/26/15 42.0 0.00 0.50
AOL 150626P00042500 P 06/26/15 42.5 0.00 0.50
AOL 150626P00043000 P 06/26/15 43.0 0.00 0.50
AOL 150626P00043500 P 06/26/15 43.5 0.00 0.50
AOL 150626P00044000 P 06/26/15 44.0 0.00 0.50
AOL 150626P00044500 P 06/26/15 44.5 0.00 0.50
AOL 150626P00045000 P 06/26/15 45.0 0.00 0.50
AOL 150626P00045500 P 06/26/15 45.5 0.00 0.50
AOL 150626P00046000 P 06/26/15 46.0 0.00 0.50
AOL 150626P00046500 P 06/26/15 46.5 0.00 0.50
AOL 150626P00047000 P 06/26/15 47.0 0.00 0.50
AOL 150626P00047500 P 06/26/15 47.5 0.00 0.50
AOL 150626P00048000 P 06/26/15 48.0 0.00 0.50
AOL 150626P00048500 P 06/26/15 48.5 0.00 0.50
AOL 150626P00049000 P 06/26/15 49.0 0.00 0.50
AOL 150626P00049500 P 06/26/15 49.5 0.00 0.50
AOL 150626P00050000 P 06/26/15 50.0 0.00 0.20
AOL 150626P00050500 P 06/26/15 50.5 0.25 0.65
AOL 150626P00051000 P 06/26/15 51.0 0.30 1.05
AOL 150626P00051500 P 06/26/15 51.5 0.80 1.95
AOL 150626P00052000 P 06/26/15 52.0 1.25 2.45
AOL 150626P00052500 P 06/26/15 52.5 0.90 3.90
AOL 150626P00053000 P 06/26/15 53.0 0.85 4.60
AOL 150626P00053500 P 06/26/15 53.5 1.30 5.60
AOL 150626P00054000 P 06/26/15 54.0 1.50 6.20
AOL 150626P00054500 P 06/26/15 54.5 2.25 6.60
AOL 150626P00055000 P 06/26/15 55.0 4.00 5.60
AOL 150626P00055500 P 06/26/15 55.5 3.00 7.50
AOL 150626P00056000 P 06/26/15 56.0 3.30 8.00
AOL 150626P00056500 P 06/26/15 56.5 4.00 8.60
AOL 150626P00057000 P 06/26/15 57.0 4.30 9.00
AOL 150626P00057500 P 06/26/15 57.5 4.90 9.50
AOL 150626P00060000 P 06/26/15 60.0 7.50 12.00
AOL 150626P00065000 P 06/26/15 65.0 12.40 17.00
AOL 150626P00070000 P 06/26/15 70.0 18.80 21.10
AOL 150702C00040000 C 07/02/15 40.0 8.70 11.90
AOL 150702C00042000 C 07/02/15 42.0 6.00 10.70
AOL 150702C00043000 C 07/02/15 43.0 5.00 9.70
AOL 150702C00044000 C 07/02/15 44.0 4.00 8.70
AOL 150702C00045000 C 07/02/15 45.0 3.00 7.60
AOL 150702C00045500 C 07/02/15 45.5 2.50 7.20
AOL 150702C00046000 C 07/02/15 46.0 2.00 6.60
AOL 150702C00046500 C 07/02/15 46.5 1.50 6.20
AOL 150702C00047000 C 07/02/15 47.0 1.00 5.70
AOL 150702C00047500 C 07/02/15 47.5 0.50 5.10
AOL 150702C00048000 C 07/02/15 48.0 0.05 4.60
AOL 150702C00048500 C 07/02/15 48.5 0.00 2.10
AOL 150702C00049000 C 07/02/15 49.0 0.00 1.55
AOL 150702C00049500 C 07/02/15 49.5 0.60 1.10
AOL 150702C00050000 C 07/02/15 50.0 0.10 0.55
AOL 150702C00050500 C 07/02/15 50.5 0.00 0.50
AOL 150702C00051000 C 07/02/15 51.0 0.00 1.70
AOL 150702C00051500 C 07/02/15 51.5 0.00 0.50
AOL 150702C00052000 C 07/02/15 52.0 0.00 0.50
AOL 150702C00052500 C 07/02/15 52.5 0.00 0.50
AOL 150702C00053000 C 07/02/15 53.0 0.00 0.50
AOL 150702C00053500 C 07/02/15 53.5 0.00 0.50
AOL 150702C00054000 C 07/02/15 54.0 0.00 0.50
AOL 150702C00054500 C 07/02/15 54.5 0.00 0.50
AOL 150702C00055000 C 07/02/15 55.0 0.00 0.50
AOL 150702C00055500 C 07/02/15 55.5 0.00 0.50
AOL 150702C00056000 C 07/02/15 56.0 0.00 0.50
AOL 150702C00056500 C 07/02/15 56.5 0.00 0.50
AOL 150702C00057000 C 07/02/15 57.0 0.00 0.50
AOL 150702C00057500 C 07/02/15 57.5 0.00 0.50
AOL 150702C00058000 C 07/02/15 58.0 0.00 0.50
AOL 150702C00060000 C 07/02/15 60.0 0.00 0.50
AOL 150702P00040000 P 07/02/15 40.0 0.00 0.50
AOL 150702P00042000 P 07/02/15 42.0 0.00 2.00
AOL 150702P00043000 P 07/02/15 43.0 0.00 2.00
AOL 150702P00044000 P 07/02/15 44.0 0.00 1.95
AOL 150702P00045000 P 07/02/15 45.0 0.00 0.50
AOL 150702P00045500 P 07/02/15 45.5 0.00 0.50
AOL 150702P00046000 P 07/02/15 46.0 0.00 0.50
AOL 150702P00046500 P 07/02/15 46.5 0.00 0.50
AOL 150702P00047000 P 07/02/15 47.0 0.00 0.50
AOL 150702P00047500 P 07/02/15 47.5 0.00 0.50
AOL 150702P00048000 P 07/02/15 48.0 0.00 0.50
AOL 150702P00048500 P 07/02/15 48.5 0.00 0.50
AOL 150702P00049000 P 07/02/15 49.0 0.00 0.50
AOL 150702P00049500 P 07/02/15 49.5 0.00 0.50
AOL 150702P00050000 P 07/02/15 50.0 0.00 0.15
AOL 150702P00050500 P 07/02/15 50.5 0.00 0.70
AOL 150702P00051000 P 07/02/15 51.0 0.30 1.10
AOL 150702P00051500 P 07/02/15 51.5 0.35 1.80
AOL 150702P00052000 P 07/02/15 52.0 0.55 2.30
AOL 150702P00052500 P 07/02/15 52.5 0.75 4.00
AOL 150702P00053000 P 07/02/15 53.0 0.65 3.30
AOL 150702P00053500 P 07/02/15 53.5 1.00 5.60
AOL 150702P00054000 P 07/02/15 54.0 1.55 6.20
AOL 150702P00054500 P 07/02/15 54.5 1.90 6.50
AOL 150702P00055000 P 07/02/15 55.0 2.50 7.00
AOL 150702P00055500 P 07/02/15 55.5 3.00 7.50
AOL 150702P00056000 P 07/02/15 56.0 3.60 8.20
AOL 150702P00056500 P 07/02/15 56.5 4.00 8.60
AOL 150702P00057000 P 07/02/15 57.0 4.50 9.20
AOL 150702P00057500 P 07/02/15 57.5 5.00 9.60
AOL 150702P00058000 P 07/02/15 58.0 5.50 10.10
AOL 150702P00060000 P 07/02/15 60.0 8.20 10.50
AOL 150717C00022000 C 07/17/15 22.0 27.00 29.20
AOL 150717C00023000 C 07/17/15 23.0 25.00 29.60
AOL 150717C00024000 C 07/17/15 24.0 24.00 28.60
AOL 150717C00025000 C 07/17/15 25.0 23.00 27.60
AOL 150717C00026000 C 07/17/15 26.0 22.00 26.60
AOL 150717C00027000 C 07/17/15 27.0 21.00 25.60
AOL 150717C00028000 C 07/17/15 28.0 20.00 24.60
AOL 150717C00029000 C 07/17/15 29.0 19.00 23.60
AOL 150717C00030000 C 07/17/15 30.0 18.00 22.60
AOL 150717C00031000 C 07/17/15 31.0 17.00 21.60
AOL 150717C00032000 C 07/17/15 32.0 16.00 20.60
AOL 150717C00033000 C 07/17/15 33.0 14.90 19.50
AOL 150717C00034000 C 07/17/15 34.0 15.50 17.20
AOL 150717C00035000 C 07/17/15 35.0 13.00 17.60
AOL 150717C00036000 C 07/17/15 36.0 12.00 16.60
AOL 150717C00037000 C 07/17/15 37.0 11.00 15.60
AOL 150717C00038000 C 07/17/15 38.0 11.20 13.30
AOL 150717C00039000 C 07/17/15 39.0 10.00 11.60
AOL 150717C00040000 C 07/17/15 40.0 9.70 10.70
AOL 150717C00041000 C 07/17/15 41.0 8.50 9.60
AOL 150717C00042000 C 07/17/15 42.0 8.00 8.50
AOL 150717C00043000 C 07/17/15 43.0 6.80 7.70
AOL 150717C00044000 C 07/17/15 44.0 5.80 6.70
AOL 150717C00045000 C 07/17/15 45.0 4.90 5.70
AOL 150717C00046000 C 07/17/15 46.0 3.90 4.70
AOL 150717C00047000 C 07/17/15 47.0 2.90 3.70
AOL 150717C00048000 C 07/17/15 48.0 2.05 2.80
AOL 150717C00049000 C 07/17/15 49.0 1.10 1.60
AOL 150717C00050000 C 07/17/15 50.0 0.35 0.50
AOL 150717C00052500 C 07/17/15 52.5 0.15 0.25
AOL 150717C00055000 C 07/17/15 55.0 0.05 0.25
AOL 150717C00057500 C 07/17/15 57.5 0.00 0.25
AOL 150717C00060000 C 07/17/15 60.0 0.00 0.25
AOL 150717C00065000 C 07/17/15 65.0 0.00 0.25
AOL 150717C00070000 C 07/17/15 70.0 0.00 0.25
AOL 150717P00022000 P 07/17/15 22.0 0.00 0.05
AOL 150717P00023000 P 07/17/15 23.0 0.00 0.05
AOL 150717P00024000 P 07/17/15 24.0 0.00 0.05
AOL 150717P00025000 P 07/17/15 25.0 0.00 0.05
AOL 150717P00026000 P 07/17/15 26.0 0.00 0.05
AOL 150717P00027000 P 07/17/15 27.0 0.00 0.05
AOL 150717P00028000 P 07/17/15 28.0 0.00 0.05
AOL 150717P00029000 P 07/17/15 29.0 0.00 0.05
AOL 150717P00030000 P 07/17/15 30.0 0.00 0.05
AOL 150717P00031000 P 07/17/15 31.0 0.00 0.05
AOL 150717P00032000 P 07/17/15 32.0 0.00 0.05
AOL 150717P00033000 P 07/17/15 33.0 0.00 0.05
AOL 150717P00034000 P 07/17/15 34.0 0.00 0.05
AOL 150717P00035000 P 07/17/15 35.0 0.00 0.05
AOL 150717P00036000 P 07/17/15 36.0 0.00 0.05
AOL 150717P00037000 P 07/17/15 37.0 0.00 0.05
AOL 150717P00038000 P 07/17/15 38.0 0.00 0.25
AOL 150717P00039000 P 07/17/15 39.0 0.00 0.25
AOL 150717P00040000 P 07/17/15 40.0 0.00 0.25
AOL 150717P00041000 P 07/17/15 41.0 0.00 0.25
AOL 150717P00042000 P 07/17/15 42.0 0.00 0.25
AOL 150717P00043000 P 07/17/15 43.0 0.00 0.25
AOL 150717P00044000 P 07/17/15 44.0 0.00 0.10
AOL 150717P00045000 P 07/17/15 45.0 0.00 0.25
AOL 150717P00046000 P 07/17/15 46.0 0.00 0.25
AOL 150717P00047000 P 07/17/15 47.0 0.00 0.25
AOL 150717P00048000 P 07/17/15 48.0 0.00 0.25
AOL 150717P00049000 P 07/17/15 49.0 0.00 0.15
AOL 150717P00050000 P 07/17/15 50.0 0.05 0.20
AOL 150717P00052500 P 07/17/15 52.5 2.00 3.20
AOL 150717P00055000 P 07/17/15 55.0 2.55 7.20
AOL 150717P00057500 P 07/17/15 57.5 5.10 8.20
AOL 150717P00060000 P 07/17/15 60.0 7.50 12.20
AOL 150717P00065000 P 07/17/15 65.0 12.50 17.10
AOL 150717P00070000 P 07/17/15 70.0 18.70 20.90
AOL 151016C00022000 C 10/16/15 22.0 26.50 30.50
AOL 151016C00023000 C 10/16/15 23.0 25.00 29.60
AOL 151016C00024000 C 10/16/15 24.0 24.00 28.60
AOL 151016C00025000 C 10/16/15 25.0 23.00 27.60
AOL 151016C00026000 C 10/16/15 26.0 22.00 26.60
AOL 151016C00027000 C 10/16/15 27.0 21.00 25.60
AOL 151016C00028000 C 10/16/15 28.0 20.60 24.00
AOL 151016C00029000 C 10/16/15 29.0 19.00 23.60
AOL 151016C00030000 C 10/16/15 30.0 18.00 22.70
AOL 151016C00031000 C 10/16/15 31.0 17.00 21.70
AOL 151016C00032000 C 10/16/15 32.0 16.00 20.70
AOL 151016C00033000 C 10/16/15 33.0 15.00 19.70
AOL 151016C00034000 C 10/16/15 34.0 14.00 18.60
AOL 151016C00035000 C 10/16/15 35.0 13.00 17.70
AOL 151016C00036000 C 10/16/15 36.0 12.00 16.60
AOL 151016C00037000 C 10/16/15 37.0 11.00 15.60
AOL 151016C00038000 C 10/16/15 38.0 10.60 14.30
AOL 151016C00039000 C 10/16/15 39.0 9.20 13.40
AOL 151016C00040000 C 10/16/15 40.0 9.30 11.20
AOL 151016C00041000 C 10/16/15 41.0 7.80 11.00
AOL 151016C00042000 C 10/16/15 42.0 7.30 9.40
AOL 151016C00043000 C 10/16/15 43.0 6.70 7.80
AOL 151016C00044000 C 10/16/15 44.0 5.70 6.90
AOL 151016C00045000 C 10/16/15 45.0 3.10 7.70
AOL 151016C00046000 C 10/16/15 46.0 3.20 5.00
AOL 151016C00047000 C 10/16/15 47.0 2.80 3.90
AOL 151016C00048000 C 10/16/15 48.0 2.15 2.50
AOL 151016C00049000 C 10/16/15 49.0 1.20 1.55
AOL 151016C00050000 C 10/16/15 50.0 0.30 0.50
AOL 151016C00052500 C 10/16/15 52.5 0.15 0.30
AOL 151016C00055000 C 10/16/15 55.0 0.00 0.25
AOL 151016C00057500 C 10/16/15 57.5 0.00 0.25
AOL 151016C00060000 C 10/16/15 60.0 0.00 0.25
AOL 151016C00065000 C 10/16/15 65.0 0.00 0.25
AOL 151016C00070000 C 10/16/15 70.0 0.00 0.25
AOL 151016P00022000 P 10/16/15 22.0 0.00 0.05
AOL 151016P00023000 P 10/16/15 23.0 0.00 0.05
AOL 151016P00024000 P 10/16/15 24.0 0.00 0.05
AOL 151016P00025000 P 10/16/15 25.0 0.00 0.05
AOL 151016P00026000 P 10/16/15 26.0 0.00 0.05
AOL 151016P00027000 P 10/16/15 27.0 0.00 0.05
AOL 151016P00028000 P 10/16/15 28.0 0.00 0.05
AOL 151016P00029000 P 10/16/15 29.0 0.00 0.05
AOL 151016P00030000 P 10/16/15 30.0 0.00 0.05
AOL 151016P00031000 P 10/16/15 31.0 0.00 0.05
AOL 151016P00032000 P 10/16/15 32.0 0.00 0.05
AOL 151016P00033000 P 10/16/15 33.0 0.00 0.25
AOL 151016P00034000 P 10/16/15 34.0 0.00 0.25
AOL 151016P00035000 P 10/16/15 35.0 0.00 0.25
AOL 151016P00036000 P 10/16/15 36.0 0.00 0.25
AOL 151016P00037000 P 10/16/15 37.0 0.00 0.25
AOL 151016P00038000 P 10/16/15 38.0 0.00 0.25
AOL 151016P00039000 P 10/16/15 39.0 0.00 0.25
AOL 151016P00040000 P 10/16/15 40.0 0.00 0.25
AOL 151016P00041000 P 10/16/15 41.0 0.00 0.25
AOL 151016P00042000 P 10/16/15 42.0 0.00 0.25
AOL 151016P00043000 P 10/16/15 43.0 0.00 0.25
AOL 151016P00044000 P 10/16/15 44.0 0.00 0.25
AOL 151016P00045000 P 10/16/15 45.0 0.00 0.25
AOL 151016P00046000 P 10/16/15 46.0 0.00 0.25
AOL 151016P00047000 P 10/16/15 47.0 0.00 0.25
AOL 151016P00048000 P 10/16/15 48.0 0.00 0.25
AOL 151016P00049000 P 10/16/15 49.0 0.00 0.15
AOL 151016P00050000 P 10/16/15 50.0 0.10 0.25
AOL 151016P00052500 P 10/16/15 52.5 2.00 2.50
AOL 151016P00055000 P 10/16/15 55.0 2.30 7.00
AOL 151016P00057500 P 10/16/15 57.5 4.90 9.50
AOL 151016P00060000 P 10/16/15 60.0 7.50 12.00
AOL 151016P00065000 P 10/16/15 65.0 13.60 16.00
AOL 151016P00070000 P 10/16/15 70.0 17.60 21.90
AOL 160115C00018000 C 01/15/16 18.0 30.00 34.60
AOL 160115C00020000 C 01/15/16 20.0 28.00 32.60
AOL 160115C00021000 C 01/15/16 21.0 27.00 31.60
AOL 160115C00022000 C 01/15/16 22.0 26.00 30.60
AOL 160115C00023000 C 01/15/16 23.0 25.00 29.60
AOL 160115C00024000 C 01/15/16 24.0 24.00 28.60
AOL 160115C00025000 C 01/15/16 25.0 23.00 27.60
AOL 160115C00026000 C 01/15/16 26.0 22.00 26.60
AOL 160115C00027000 C 01/15/16 27.0 21.00 25.60
AOL 160115C00028000 C 01/15/16 28.0 20.00 24.60
AOL 160115C00029000 C 01/15/16 29.0 19.00 23.60
AOL 160115C00030000 C 01/15/16 30.0 18.00 22.60
AOL 160115C00031000 C 01/15/16 31.0 17.00 21.60
AOL 160115C00032000 C 01/15/16 32.0 16.00 20.60
AOL 160115C00033000 C 01/15/16 33.0 15.00 19.60
AOL 160115C00034000 C 01/15/16 34.0 14.00 18.60
AOL 160115C00035000 C 01/15/16 35.0 12.90 16.60
AOL 160115C00036000 C 01/15/16 36.0 12.00 16.60
AOL 160115C00037000 C 01/15/16 37.0 11.10 15.60
AOL 160115C00038000 C 01/15/16 38.0 10.10 14.60
AOL 160115C00039000 C 01/15/16 39.0 10.10 12.40
AOL 160115C00040000 C 01/15/16 40.0 8.10 12.70
AOL 160115C00041000 C 01/15/16 41.0 7.10 11.70
AOL 160115C00042000 C 01/15/16 42.0 7.80 8.60
AOL 160115C00043000 C 01/15/16 43.0 5.10 8.80
AOL 160115C00044000 C 01/15/16 44.0 4.10 8.30
AOL 160115C00045000 C 01/15/16 45.0 3.10 7.50
AOL 160115C00046000 C 01/15/16 46.0 2.10 6.80
AOL 160115C00047000 C 01/15/16 47.0 1.20 3.60
AOL 160115C00048000 C 01/15/16 48.0 0.10 4.90
AOL 160115C00049000 C 01/15/16 49.0 1.05 1.60
AOL 160115C00050000 C 01/15/16 50.0 0.45 0.55
AOL 160115C00052500 C 01/15/16 52.5 0.20 0.30
AOL 160115C00055000 C 01/15/16 55.0 0.00 0.25
AOL 160115C00057500 C 01/15/16 57.5 0.00 0.25
AOL 160115C00060000 C 01/15/16 60.0 0.00 0.25
AOL 160115C00062500 C 01/15/16 62.5 0.00 0.25
AOL 160115C00065000 C 01/15/16 65.0 0.00 0.25
AOL 160115C00070000 C 01/15/16 70.0 0.00 0.25
AOL 160115P00018000 P 01/15/16 18.0 0.00 0.05
AOL 160115P00020000 P 01/15/16 20.0 0.00 0.05
AOL 160115P00021000 P 01/15/16 21.0 0.00 0.05
AOL 160115P00022000 P 01/15/16 22.0 0.00 0.05
AOL 160115P00023000 P 01/15/16 23.0 0.00 0.05
AOL 160115P00024000 P 01/15/16 24.0 0.00 0.05
AOL 160115P00025000 P 01/15/16 25.0 0.00 0.05
AOL 160115P00026000 P 01/15/16 26.0 0.00 0.05
AOL 160115P00027000 P 01/15/16 27.0 0.00 0.05
AOL 160115P00028000 P 01/15/16 28.0 0.00 0.05
AOL 160115P00029000 P 01/15/16 29.0 0.00 0.05
AOL 160115P00030000 P 01/15/16 30.0 0.00 0.05
AOL 160115P00031000 P 01/15/16 31.0 0.00 0.25
AOL 160115P00032000 P 01/15/16 32.0 0.00 0.25
AOL 160115P00033000 P 01/15/16 33.0 0.00 0.25
AOL 160115P00034000 P 01/15/16 34.0 0.00 0.25
AOL 160115P00035000 P 01/15/16 35.0 0.00 0.25
AOL 160115P00036000 P 01/15/16 36.0 0.00 0.25
AOL 160115P00037000 P 01/15/16 37.0 0.00 0.25
AOL 160115P00038000 P 01/15/16 38.0 0.00 0.25
AOL 160115P00039000 P 01/15/16 39.0 0.00 0.25
AOL 160115P00040000 P 01/15/16 40.0 0.00 0.25
AOL 160115P00041000 P 01/15/16 41.0 0.00 0.10
AOL 160115P00042000 P 01/15/16 42.0 0.00 0.10
AOL 160115P00043000 P 01/15/16 43.0 0.00 0.25
AOL 160115P00044000 P 01/15/16 44.0 0.00 0.25
AOL 160115P00045000 P 01/15/16 45.0 0.00 0.15
AOL 160115P00046000 P 01/15/16 46.0 0.00 0.30
AOL 160115P00047000 P 01/15/16 47.0 0.00 0.30
AOL 160115P00048000 P 01/15/16 48.0 0.00 0.30
AOL 160115P00049000 P 01/15/16 49.0 0.05 0.15
AOL 160115P00050000 P 01/15/16 50.0 0.10 0.25
AOL 160115P00052500 P 01/15/16 52.5 2.05 2.80
AOL 160115P00055000 P 01/15/16 55.0 2.65 7.20
AOL 160115P00057500 P 01/15/16 57.5 4.90 8.90
AOL 160115P00060000 P 01/15/16 60.0 7.50 12.00
AOL 160115P00062500 P 01/15/16 62.5 9.90 14.50
AOL 160115P00065000 P 01/15/16 65.0 12.40 17.00
AOL 160115P00070000 P 01/15/16 70.0 17.50 22.00
AOL 170120C00020000 C 01/20/17 20.0 27.80 32.50
AOL 170120C00023000 C 01/20/17 23.0 24.90 29.50
AOL 170120C00025000 C 01/20/17 25.0 22.90 27.50
AOL 170120C00028000 C 01/20/17 28.0 20.10 24.80
AOL 170120C00030000 C 01/20/17 30.0 18.10 22.70
AOL 170120C00033000 C 01/20/17 33.0 14.70 19.50
AOL 170120C00035000 C 01/20/17 35.0 13.10 17.70
AOL 170120C00038000 C 01/20/17 38.0 10.30 14.80
AOL 170120C00040000 C 01/20/17 40.0 8.30 12.80
AOL 170120C00042000 C 01/20/17 42.0 6.30 10.80
AOL 170120C00045000 C 01/20/17 45.0 3.50 7.80
AOL 170120C00047000 C 01/20/17 47.0 1.70 4.90
AOL 170120C00050000 C 01/20/17 50.0 0.45 0.55
AOL 170120C00052500 C 01/20/17 52.5 0.20 0.40
AOL 170120C00055000 C 01/20/17 55.0 0.00 0.35
AOL 170120C00057500 C 01/20/17 57.5 0.00 3.40
AOL 170120C00060000 C 01/20/17 60.0 0.00 0.05
AOL 170120C00065000 C 01/20/17 65.0 0.00 1.60
AOL 170120C00070000 C 01/20/17 70.0 0.00 1.60
AOL 170120P00020000 P 01/20/17 20.0 0.00 5.00
AOL 170120P00023000 P 01/20/17 23.0 0.00 5.00
AOL 170120P00025000 P 01/20/17 25.0 0.00 0.70
AOL 170120P00028000 P 01/20/17 28.0 0.00 0.70
AOL 170120P00030000 P 01/20/17 30.0 0.00 0.70
AOL 170120P00033000 P 01/20/17 33.0 0.00 0.70
AOL 170120P00035000 P 01/20/17 35.0 0.00 0.65
AOL 170120P00038000 P 01/20/17 38.0 0.00 0.70
AOL 170120P00040000 P 01/20/17 40.0 0.00 1.60
AOL 170120P00042000 P 01/20/17 42.0 0.00 0.20
AOL 170120P00045000 P 01/20/17 45.0 0.00 0.20
AOL 170120P00047000 P 01/20/17 47.0 0.05 0.15
AOL 170120P00050000 P 01/20/17 50.0 0.10 0.25
AOL 170120P00052500 P 01/20/17 52.5 1.20 4.90
AOL 170120P00055000 P 01/20/17 55.0 2.50 7.20
AOL 170120P00057500 P 01/20/17 57.5 4.70 9.50
AOL 170120P00060000 P 01/20/17 60.0 7.50 12.00
AOL 170120P00065000 P 01/20/17 65.0 12.50 17.20
AOL 170120P00070000 P 01/20/17 70.0 17.50 22.20

OPRA data is delayed 15 minutes.