Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Aol Inc (AOL)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AOL 140419C00019000 C 04/19/14 19.0 24.30 25.90
AOL 140419C00020000 C 04/19/14 20.0 24.10 24.60
AOL 140419C00021000 C 04/19/14 21.0 22.40 23.90
AOL 140419C00023000 C 04/19/14 23.0 21.10 21.60
AOL 140419C00024000 C 04/19/14 24.0 19.30 21.10
AOL 140419C00025000 C 04/19/14 25.0 19.10 19.30
AOL 140419C00026000 C 04/19/14 26.0 18.10 18.60
AOL 140419C00027000 C 04/19/14 27.0 16.30 17.80
AOL 140419C00028000 C 04/19/14 28.0 15.70 16.80
AOL 140419C00029000 C 04/19/14 29.0 14.10 15.90
AOL 140419C00030000 C 04/19/14 30.0 13.40 15.00
AOL 140419C00031000 C 04/19/14 31.0 12.50 13.70
AOL 140419C00032000 C 04/19/14 32.0 11.90 12.30
AOL 140419C00033000 C 04/19/14 33.0 10.90 11.30
AOL 140419C00033500 C 04/19/14 33.5 9.90 11.60
AOL 140419C00034000 C 04/19/14 34.0 10.10 10.40
AOL 140419C00034500 C 04/19/14 34.5 8.70 10.50
AOL 140419C00035000 C 04/19/14 35.0 9.10 9.30
AOL 140419C00035500 C 04/19/14 35.5 7.80 9.20
AOL 140419C00036000 C 04/19/14 36.0 8.10 8.30
AOL 140419C00036500 C 04/19/14 36.5 6.60 8.60
AOL 140419C00037000 C 04/19/14 37.0 7.10 7.30
AOL 140419C00037500 C 04/19/14 37.5 5.70 7.40
AOL 140419C00038000 C 04/19/14 38.0 6.10 6.30
AOL 140419C00038500 C 04/19/14 38.5 4.50 5.90
AOL 140419C00039000 C 04/19/14 39.0 4.80 5.20
AOL 140419C00039500 C 04/19/14 39.5 3.90 5.50
AOL 140419C00040000 C 04/19/14 40.0 4.00 4.20
AOL 140419C00040500 C 04/19/14 40.5 3.60 3.80
AOL 140419C00041000 C 04/19/14 41.0 3.10 3.20
AOL 140419C00041500 C 04/19/14 41.5 2.60 2.80
AOL 140419C00042000 C 04/19/14 42.0 2.10 2.30
AOL 140419C00042500 C 04/19/14 42.5 1.20 2.10
AOL 140419C00043000 C 04/19/14 43.0 1.05 1.20
AOL 140419C00043500 C 04/19/14 43.5 0.55 0.90
AOL 140419C00044000 C 04/19/14 44.0 0.10 0.25
AOL 140419C00044500 C 04/19/14 44.5 0.00 0.05
AOL 140419C00045000 C 04/19/14 45.0 0.00 0.05
AOL 140419C00045500 C 04/19/14 45.5 0.00 0.05
AOL 140419C00046000 C 04/19/14 46.0 0.00 0.05
AOL 140419C00046500 C 04/19/14 46.5 0.00 0.15
AOL 140419C00047000 C 04/19/14 47.0 0.00 0.05
AOL 140419C00047500 C 04/19/14 47.5 0.00 0.25
AOL 140419C00048000 C 04/19/14 48.0 0.00 0.05
AOL 140419C00048500 C 04/19/14 48.5 0.00 0.25
AOL 140419C00049000 C 04/19/14 49.0 0.00 0.05
AOL 140419C00049500 C 04/19/14 49.5 0.00 0.15
AOL 140419C00050000 C 04/19/14 50.0 0.00 0.05
AOL 140419C00051000 C 04/19/14 51.0 0.00 0.15
AOL 140419C00052000 C 04/19/14 52.0 0.00 0.15
AOL 140419C00052500 C 04/19/14 52.5 0.00 0.05
AOL 140419C00053000 C 04/19/14 53.0 0.00 0.25
AOL 140419C00055000 C 04/19/14 55.0 0.00 0.05
AOL 140419C00057500 C 04/19/14 57.5 0.00 0.05
AOL 140419C00060000 C 04/19/14 60.0 0.00 0.05
AOL 140419C00062500 C 04/19/14 62.5 0.00 0.05
AOL 140419C00065000 C 04/19/14 65.0 0.00 0.05
AOL 140419C00070000 C 04/19/14 70.0 0.00 0.05
AOL 140419P00019000 P 04/19/14 19.0 0.00 0.25
AOL 140419P00020000 P 04/19/14 20.0 0.00 0.25
AOL 140419P00021000 P 04/19/14 21.0 0.00 0.25
AOL 140419P00023000 P 04/19/14 23.0 0.00 0.15
AOL 140419P00024000 P 04/19/14 24.0 0.00 0.25
AOL 140419P00025000 P 04/19/14 25.0 0.00 0.25
AOL 140419P00026000 P 04/19/14 26.0 0.00 0.05
AOL 140419P00027000 P 04/19/14 27.0 0.00 0.15
AOL 140419P00028000 P 04/19/14 28.0 0.00 0.05
AOL 140419P00029000 P 04/19/14 29.0 0.00 0.05
AOL 140419P00030000 P 04/19/14 30.0 0.00 0.15
AOL 140419P00031000 P 04/19/14 31.0 0.00 0.20
AOL 140419P00032000 P 04/19/14 32.0 0.00 0.05
AOL 140419P00033000 P 04/19/14 33.0 0.00 0.05
AOL 140419P00033500 P 04/19/14 33.5 0.00 0.25
AOL 140419P00034000 P 04/19/14 34.0 0.00 0.15
AOL 140419P00034500 P 04/19/14 34.5 0.00 0.25
AOL 140419P00035000 P 04/19/14 35.0 0.00 0.05
AOL 140419P00035500 P 04/19/14 35.5 0.00 0.25
AOL 140419P00036000 P 04/19/14 36.0 0.00 0.05
AOL 140419P00036500 P 04/19/14 36.5 0.00 0.15
AOL 140419P00037000 P 04/19/14 37.0 0.00 0.05
AOL 140419P00037500 P 04/19/14 37.5 0.00 0.25
AOL 140419P00038000 P 04/19/14 38.0 0.00 0.05
AOL 140419P00038500 P 04/19/14 38.5 0.00 0.25
AOL 140419P00039000 P 04/19/14 39.0 0.00 0.05
AOL 140419P00039500 P 04/19/14 39.5 0.00 0.05
AOL 140419P00040000 P 04/19/14 40.0 0.00 0.05
AOL 140419P00040500 P 04/19/14 40.5 0.00 0.05
AOL 140419P00041000 P 04/19/14 41.0 0.00 0.05
AOL 140419P00041500 P 04/19/14 41.5 0.00 0.05
AOL 140419P00042000 P 04/19/14 42.0 0.00 0.10
AOL 140419P00042500 P 04/19/14 42.5 0.00 0.05
AOL 140419P00043000 P 04/19/14 43.0 0.00 0.05
AOL 140419P00043500 P 04/19/14 43.5 0.00 0.05
AOL 140419P00044000 P 04/19/14 44.0 0.00 0.05
AOL 140419P00044500 P 04/19/14 44.5 0.15 0.50
AOL 140419P00045000 P 04/19/14 45.0 0.45 0.95
AOL 140419P00045500 P 04/19/14 45.5 0.80 1.60
AOL 140419P00046000 P 04/19/14 46.0 1.45 1.95
AOL 140419P00046500 P 04/19/14 46.5 1.80 3.10
AOL 140419P00047000 P 04/19/14 47.0 2.35 3.20
AOL 140419P00047500 P 04/19/14 47.5 2.45 3.60
AOL 140419P00048000 P 04/19/14 48.0 3.40 4.10
AOL 140419P00048500 P 04/19/14 48.5 3.70 5.20
AOL 140419P00049000 P 04/19/14 49.0 4.40 5.10
AOL 140419P00049500 P 04/19/14 49.5 4.40 5.70
AOL 140419P00050000 P 04/19/14 50.0 5.30 6.50
AOL 140419P00051000 P 04/19/14 51.0 6.10 7.90
AOL 140419P00052000 P 04/19/14 52.0 6.80 9.40
AOL 140419P00052500 P 04/19/14 52.5 7.80 8.50
AOL 140419P00053000 P 04/19/14 53.0 7.80 10.10
AOL 140419P00055000 P 04/19/14 55.0 10.30 11.00
AOL 140419P00057500 P 04/19/14 57.5 12.60 14.60
AOL 140419P00060000 P 04/19/14 60.0 15.40 15.90
AOL 140419P00062500 P 04/19/14 62.5 17.60 19.60
AOL 140419P00065000 P 04/19/14 65.0 20.20 21.90
AOL 140419P00070000 P 04/19/14 70.0 24.40 27.30
AOL 140425C00031000 C 04/25/14 31.0 12.40 14.20
AOL 140425C00032000 C 04/25/14 32.0 11.40 13.20
AOL 140425C00033000 C 04/25/14 33.0 10.40 12.20
AOL 140425C00034000 C 04/25/14 34.0 9.40 10.90
AOL 140425C00035000 C 04/25/14 35.0 8.30 9.90
AOL 140425C00036000 C 04/25/14 36.0 7.50 8.90
AOL 140425C00037000 C 04/25/14 37.0 6.50 7.70
AOL 140425C00037500 C 04/25/14 37.5 5.80 7.60
AOL 140425C00038000 C 04/25/14 38.0 5.50 6.70
AOL 140425C00038500 C 04/25/14 38.5 4.40 6.30
AOL 140425C00039000 C 04/25/14 39.0 4.60 5.70
AOL 140425C00039500 C 04/25/14 39.5 4.10 5.30
AOL 140425C00040000 C 04/25/14 40.0 3.60 4.90
AOL 140425C00040500 C 04/25/14 40.5 3.20 4.20
AOL 140425C00041000 C 04/25/14 41.0 2.80 3.80
AOL 140425C00041500 C 04/25/14 41.5 2.35 3.30
AOL 140425C00042000 C 04/25/14 42.0 2.00 2.85
AOL 140425C00042500 C 04/25/14 42.5 1.65 2.45
AOL 140425C00043000 C 04/25/14 43.0 1.60 2.05
AOL 140425C00043500 C 04/25/14 43.5 1.30 1.65
AOL 140425C00044000 C 04/25/14 44.0 1.00 1.10
AOL 140425C00044500 C 04/25/14 44.5 0.75 1.00
AOL 140425C00045000 C 04/25/14 45.0 0.55 0.85
AOL 140425C00045500 C 04/25/14 45.5 0.40 0.70
AOL 140425C00046000 C 04/25/14 46.0 0.30 0.50
AOL 140425C00046500 C 04/25/14 46.5 0.20 0.50
AOL 140425C00047000 C 04/25/14 47.0 0.15 0.30
AOL 140425C00047500 C 04/25/14 47.5 0.10 0.30
AOL 140425C00048000 C 04/25/14 48.0 0.05 0.30
AOL 140425C00048500 C 04/25/14 48.5 0.05 0.30
AOL 140425C00049000 C 04/25/14 49.0 0.05 0.25
AOL 140425C00049500 C 04/25/14 49.5 0.00 0.25
AOL 140425C00050000 C 04/25/14 50.0 0.00 0.25
AOL 140425C00050500 C 04/25/14 50.5 0.00 0.25
AOL 140425C00051000 C 04/25/14 51.0 0.00 0.25
AOL 140425C00051500 C 04/25/14 51.5 0.00 0.35
AOL 140425C00052000 C 04/25/14 52.0 0.00 0.35
AOL 140425C00052500 C 04/25/14 52.5 0.00 1.05
AOL 140425C00055000 C 04/25/14 55.0 0.00 0.35
AOL 140425P00031000 P 04/25/14 31.0 0.00 0.25
AOL 140425P00032000 P 04/25/14 32.0 0.00 0.35
AOL 140425P00033000 P 04/25/14 33.0 0.00 0.85
AOL 140425P00034000 P 04/25/14 34.0 0.00 0.35
AOL 140425P00035000 P 04/25/14 35.0 0.00 0.25
AOL 140425P00036000 P 04/25/14 36.0 0.00 0.25
AOL 140425P00037000 P 04/25/14 37.0 0.00 0.25
AOL 140425P00037500 P 04/25/14 37.5 0.00 0.25
AOL 140425P00038000 P 04/25/14 38.0 0.00 0.25
AOL 140425P00038500 P 04/25/14 38.5 0.00 0.25
AOL 140425P00039000 P 04/25/14 39.0 0.00 0.25
AOL 140425P00039500 P 04/25/14 39.5 0.00 0.25
AOL 140425P00040000 P 04/25/14 40.0 0.05 0.25
AOL 140425P00040500 P 04/25/14 40.5 0.05 0.25
AOL 140425P00041000 P 04/25/14 41.0 0.05 0.30
AOL 140425P00041500 P 04/25/14 41.5 0.10 0.40
AOL 140425P00042000 P 04/25/14 42.0 0.20 0.45
AOL 140425P00042500 P 04/25/14 42.5 0.25 0.60
AOL 140425P00043000 P 04/25/14 43.0 0.35 0.85
AOL 140425P00043500 P 04/25/14 43.5 0.50 1.05
AOL 140425P00044000 P 04/25/14 44.0 0.70 1.35
AOL 140425P00044500 P 04/25/14 44.5 0.95 1.55
AOL 140425P00045000 P 04/25/14 45.0 1.25 2.00
AOL 140425P00045500 P 04/25/14 45.5 1.65 2.40
AOL 140425P00046000 P 04/25/14 46.0 1.85 2.80
AOL 140425P00046500 P 04/25/14 46.5 2.20 3.30
AOL 140425P00047000 P 04/25/14 47.0 2.60 3.70
AOL 140425P00047500 P 04/25/14 47.5 3.10 4.20
AOL 140425P00048000 P 04/25/14 48.0 3.50 4.60
AOL 140425P00048500 P 04/25/14 48.5 4.00 5.10
AOL 140425P00049000 P 04/25/14 49.0 4.50 5.60
AOL 140425P00049500 P 04/25/14 49.5 4.90 6.10
AOL 140425P00050000 P 04/25/14 50.0 5.30 6.60
AOL 140425P00050500 P 04/25/14 50.5 5.90 7.10
AOL 140425P00051000 P 04/25/14 51.0 5.50 8.30
AOL 140425P00051500 P 04/25/14 51.5 6.00 8.80
AOL 140425P00052000 P 04/25/14 52.0 7.40 8.70
AOL 140425P00052500 P 04/25/14 52.5 7.40 9.30
AOL 140425P00055000 P 04/25/14 55.0 10.20 11.60
AOL 140517C00029000 C 05/17/14 29.0 14.50 15.70
AOL 140517C00030000 C 05/17/14 30.0 13.50 14.70
AOL 140517C00031000 C 05/17/14 31.0 12.50 13.80
AOL 140517C00032000 C 05/17/14 32.0 11.50 12.80
AOL 140517C00033000 C 05/17/14 33.0 10.60 11.80
AOL 140517C00034000 C 05/17/14 34.0 9.60 10.90
AOL 140517C00035000 C 05/17/14 35.0 8.70 9.90
AOL 140517C00036000 C 05/17/14 36.0 7.80 9.00
AOL 140517C00037000 C 05/17/14 37.0 7.30 8.00
AOL 140517C00038000 C 05/17/14 38.0 6.50 7.10
AOL 140517C00039000 C 05/17/14 39.0 5.70 6.30
AOL 140517C00040000 C 05/17/14 40.0 4.90 5.40
AOL 140517C00041000 C 05/17/14 41.0 4.20 4.40
AOL 140517C00042000 C 05/17/14 42.0 3.50 3.70
AOL 140517C00043000 C 05/17/14 43.0 2.95 3.10
AOL 140517C00044000 C 05/17/14 44.0 2.45 2.55
AOL 140517C00045000 C 05/17/14 45.0 2.00 2.10
AOL 140517C00046000 C 05/17/14 46.0 1.60 1.70
AOL 140517C00047000 C 05/17/14 47.0 1.30 1.40
AOL 140517C00048000 C 05/17/14 48.0 1.05 1.15
AOL 140517C00049000 C 05/17/14 49.0 0.85 0.95
AOL 140517C00050000 C 05/17/14 50.0 0.70 0.80
AOL 140517C00052500 C 05/17/14 52.5 0.45 0.50
AOL 140517C00055000 C 05/17/14 55.0 0.20 0.40
AOL 140517C00060000 C 05/17/14 60.0 0.05 0.25
AOL 140517P00029000 P 05/17/14 29.0 0.00 0.10
AOL 140517P00030000 P 05/17/14 30.0 0.00 0.20
AOL 140517P00031000 P 05/17/14 31.0 0.00 0.20
AOL 140517P00032000 P 05/17/14 32.0 0.05 0.25
AOL 140517P00033000 P 05/17/14 33.0 0.05 0.25
AOL 140517P00034000 P 05/17/14 34.0 0.10 0.25
AOL 140517P00035000 P 05/17/14 35.0 0.15 0.25
AOL 140517P00036000 P 05/17/14 36.0 0.25 0.30
AOL 140517P00037000 P 05/17/14 37.0 0.35 0.40
AOL 140517P00038000 P 05/17/14 38.0 0.45 0.50
AOL 140517P00039000 P 05/17/14 39.0 0.60 0.70
AOL 140517P00040000 P 05/17/14 40.0 0.75 0.90
AOL 140517P00041000 P 05/17/14 41.0 1.05 1.15
AOL 140517P00042000 P 05/17/14 42.0 1.40 1.50
AOL 140517P00043000 P 05/17/14 43.0 1.80 1.90
AOL 140517P00044000 P 05/17/14 44.0 2.25 2.35
AOL 140517P00045000 P 05/17/14 45.0 2.80 2.90
AOL 140517P00046000 P 05/17/14 46.0 3.40 3.60
AOL 140517P00047000 P 05/17/14 47.0 4.10 4.30
AOL 140517P00048000 P 05/17/14 48.0 4.80 5.00
AOL 140517P00049000 P 05/17/14 49.0 5.30 5.90
AOL 140517P00050000 P 05/17/14 50.0 6.10 6.70
AOL 140517P00052500 P 05/17/14 52.5 8.30 8.90
AOL 140517P00055000 P 05/17/14 55.0 10.60 11.80
AOL 140517P00060000 P 05/17/14 60.0 15.40 16.40
AOL 140719C00023000 C 07/19/14 23.0 20.40 22.10
AOL 140719C00024000 C 07/19/14 24.0 19.50 20.80
AOL 140719C00025000 C 07/19/14 25.0 18.50 19.80
AOL 140719C00026000 C 07/19/14 26.0 17.50 18.80
AOL 140719C00027000 C 07/19/14 27.0 16.50 17.90
AOL 140719C00028000 C 07/19/14 28.0 16.00 16.80
AOL 140719C00029000 C 07/19/14 29.0 14.60 15.90
AOL 140719C00030000 C 07/19/14 30.0 13.70 15.00
AOL 140719C00031000 C 07/19/14 31.0 12.80 14.00
AOL 140719C00032000 C 07/19/14 32.0 11.80 13.10
AOL 140719C00033000 C 07/19/14 33.0 11.00 12.20
AOL 140719C00034000 C 07/19/14 34.0 10.10 11.30
AOL 140719C00035000 C 07/19/14 35.0 9.70 10.30
AOL 140719C00036000 C 07/19/14 36.0 8.90 9.50
AOL 140719C00037000 C 07/19/14 37.0 8.10 8.70
AOL 140719C00038000 C 07/19/14 38.0 7.30 7.90
AOL 140719C00039000 C 07/19/14 39.0 6.60 7.10
AOL 140719C00040000 C 07/19/14 40.0 6.00 6.40
AOL 140719C00041000 C 07/19/14 41.0 5.40 5.50
AOL 140719C00042000 C 07/19/14 42.0 4.70 4.90
AOL 140719C00043000 C 07/19/14 43.0 4.20 4.40
AOL 140719C00044000 C 07/19/14 44.0 3.70 3.90
AOL 140719C00045000 C 07/19/14 45.0 3.20 3.40
AOL 140719C00046000 C 07/19/14 46.0 2.80 2.95
AOL 140719C00047000 C 07/19/14 47.0 2.45 2.60
AOL 140719C00048000 C 07/19/14 48.0 2.15 2.25
AOL 140719C00049000 C 07/19/14 49.0 1.85 1.95
AOL 140719C00050000 C 07/19/14 50.0 1.60 1.70
AOL 140719C00052500 C 07/19/14 52.5 1.10 1.20
AOL 140719C00055000 C 07/19/14 55.0 0.75 0.85
AOL 140719C00057500 C 07/19/14 57.5 0.45 0.60
AOL 140719C00060000 C 07/19/14 60.0 0.30 0.45
AOL 140719C00062500 C 07/19/14 62.5 0.20 0.45
AOL 140719C00065000 C 07/19/14 65.0 0.10 0.35
AOL 140719C00070000 C 07/19/14 70.0 0.05 0.25
AOL 140719P00023000 P 07/19/14 23.0 0.00 0.10
AOL 140719P00024000 P 07/19/14 24.0 0.00 0.10
AOL 140719P00025000 P 07/19/14 25.0 0.00 0.15
AOL 140719P00026000 P 07/19/14 26.0 0.00 0.15
AOL 140719P00027000 P 07/19/14 27.0 0.05 0.20
AOL 140719P00028000 P 07/19/14 28.0 0.10 0.25
AOL 140719P00029000 P 07/19/14 29.0 0.10 0.25
AOL 140719P00030000 P 07/19/14 30.0 0.15 0.30
AOL 140719P00031000 P 07/19/14 31.0 0.20 0.35
AOL 140719P00032000 P 07/19/14 32.0 0.30 0.45
AOL 140719P00033000 P 07/19/14 33.0 0.40 0.55
AOL 140719P00034000 P 07/19/14 34.0 0.50 0.65
AOL 140719P00035000 P 07/19/14 35.0 0.65 0.75
AOL 140719P00036000 P 07/19/14 36.0 0.80 0.95
AOL 140719P00037000 P 07/19/14 37.0 1.00 1.10
AOL 140719P00038000 P 07/19/14 38.0 1.25 1.35
AOL 140719P00039000 P 07/19/14 39.0 1.50 1.60
AOL 140719P00040000 P 07/19/14 40.0 1.80 1.95
AOL 140719P00041000 P 07/19/14 41.0 2.20 2.30
AOL 140719P00042000 P 07/19/14 42.0 2.60 2.70
AOL 140719P00043000 P 07/19/14 43.0 3.00 3.20
AOL 140719P00044000 P 07/19/14 44.0 3.50 3.70
AOL 140719P00045000 P 07/19/14 45.0 4.00 4.20
AOL 140719P00046000 P 07/19/14 46.0 4.60 4.80
AOL 140719P00047000 P 07/19/14 47.0 5.30 5.40
AOL 140719P00048000 P 07/19/14 48.0 5.80 6.10
AOL 140719P00049000 P 07/19/14 49.0 6.50 6.80
AOL 140719P00050000 P 07/19/14 50.0 7.30 7.60
AOL 140719P00052500 P 07/19/14 52.5 9.00 9.60
AOL 140719P00055000 P 07/19/14 55.0 11.10 11.80
AOL 140719P00057500 P 07/19/14 57.5 13.40 14.10
AOL 140719P00060000 P 07/19/14 60.0 15.70 17.10
AOL 140719P00062500 P 07/19/14 62.5 18.00 19.30
AOL 140719P00065000 P 07/19/14 65.0 20.40 21.80
AOL 140719P00070000 P 07/19/14 70.0 25.40 26.80
AOL 141018C00023000 C 10/18/14 23.0 20.50 21.90
AOL 141018C00024000 C 10/18/14 24.0 19.60 20.90
AOL 141018C00025000 C 10/18/14 25.0 18.70 20.00
AOL 141018C00026000 C 10/18/14 26.0 17.70 19.10
AOL 141018C00027000 C 10/18/14 27.0 16.80 18.10
AOL 141018C00028000 C 10/18/14 28.0 15.90 17.20
AOL 141018C00029000 C 10/18/14 29.0 15.00 16.30
AOL 141018C00030000 C 10/18/14 30.0 14.10 15.40
AOL 141018C00031000 C 10/18/14 31.0 13.30 14.50
AOL 141018C00032000 C 10/18/14 32.0 12.90 13.60
AOL 141018C00033000 C 10/18/14 33.0 12.10 12.80
AOL 141018C00034000 C 10/18/14 34.0 11.30 11.90
AOL 141018C00035000 C 10/18/14 35.0 10.50 11.20
AOL 141018C00036000 C 10/18/14 36.0 9.80 10.30
AOL 141018C00037000 C 10/18/14 37.0 9.10 9.70
AOL 141018C00038000 C 10/18/14 38.0 8.40 9.00
AOL 141018C00039000 C 10/18/14 39.0 7.70 8.30
AOL 141018C00040000 C 10/18/14 40.0 7.10 7.50
AOL 141018C00041000 C 10/18/14 41.0 6.60 6.80
AOL 141018C00042000 C 10/18/14 42.0 6.00 6.20
AOL 141018C00043000 C 10/18/14 43.0 5.50 5.70
AOL 141018C00044000 C 10/18/14 44.0 5.00 5.20
AOL 141018C00045000 C 10/18/14 45.0 4.50 4.80
AOL 141018C00046000 C 10/18/14 46.0 4.10 4.40
AOL 141018C00047000 C 10/18/14 47.0 3.70 4.00
AOL 141018C00048000 C 10/18/14 48.0 3.40 3.60
AOL 141018C00049000 C 10/18/14 49.0 3.00 3.30
AOL 141018C00050000 C 10/18/14 50.0 2.75 2.95
AOL 141018C00052500 C 10/18/14 52.5 2.10 2.30
AOL 141018C00055000 C 10/18/14 55.0 1.60 1.80
AOL 141018C00060000 C 10/18/14 60.0 0.95 1.15
AOL 141018C00065000 C 10/18/14 65.0 0.55 0.70
AOL 141018P00023000 P 10/18/14 23.0 0.05 0.25
AOL 141018P00024000 P 10/18/14 24.0 0.10 0.30
AOL 141018P00025000 P 10/18/14 25.0 0.15 0.35
AOL 141018P00026000 P 10/18/14 26.0 0.20 0.40
AOL 141018P00027000 P 10/18/14 27.0 0.30 0.50
AOL 141018P00028000 P 10/18/14 28.0 0.40 0.55
AOL 141018P00029000 P 10/18/14 29.0 0.45 0.65
AOL 141018P00030000 P 10/18/14 30.0 0.55 0.80
AOL 141018P00031000 P 10/18/14 31.0 0.70 0.90
AOL 141018P00032000 P 10/18/14 32.0 0.85 1.05
AOL 141018P00033000 P 10/18/14 33.0 1.00 1.20
AOL 141018P00034000 P 10/18/14 34.0 1.20 1.40
AOL 141018P00035000 P 10/18/14 35.0 1.45 1.60
AOL 141018P00036000 P 10/18/14 36.0 1.65 1.85
AOL 141018P00037000 P 10/18/14 37.0 1.95 2.15
AOL 141018P00038000 P 10/18/14 38.0 2.25 2.45
AOL 141018P00039000 P 10/18/14 39.0 2.55 2.80
AOL 141018P00040000 P 10/18/14 40.0 3.00 3.20
AOL 141018P00041000 P 10/18/14 41.0 3.30 3.60
AOL 141018P00042000 P 10/18/14 42.0 3.70 4.00
AOL 141018P00043000 P 10/18/14 43.0 4.20 4.50
AOL 141018P00044000 P 10/18/14 44.0 4.80 5.00
AOL 141018P00045000 P 10/18/14 45.0 5.30 5.50
AOL 141018P00046000 P 10/18/14 46.0 5.90 6.10
AOL 141018P00047000 P 10/18/14 47.0 6.50 6.70
AOL 141018P00048000 P 10/18/14 48.0 7.10 7.40
AOL 141018P00049000 P 10/18/14 49.0 7.80 8.10
AOL 141018P00050000 P 10/18/14 50.0 8.40 8.80
AOL 141018P00052500 P 10/18/14 52.5 10.20 10.60
AOL 141018P00055000 P 10/18/14 55.0 12.10 12.80
AOL 141018P00060000 P 10/18/14 60.0 16.40 17.00
AOL 141018P00065000 P 10/18/14 65.0 20.90 21.60
AOL 150117C00018000 C 01/17/15 18.0 26.10 26.70
AOL 150117C00020000 C 01/17/15 20.0 24.20 24.80
AOL 150117C00023000 C 01/17/15 23.0 21.40 21.90
AOL 150117C00025000 C 01/17/15 25.0 19.40 20.10
AOL 150117C00030000 C 01/17/15 30.0 15.10 15.80
AOL 150117C00035000 C 01/17/15 35.0 11.30 11.90
AOL 150117C00040000 C 01/17/15 40.0 8.10 8.30
AOL 150117C00045000 C 01/17/15 45.0 5.60 5.80
AOL 150117C00050000 C 01/17/15 50.0 3.80 3.90
AOL 150117C00052500 C 01/17/15 52.5 3.10 3.20
AOL 150117C00055000 C 01/17/15 55.0 2.50 2.65
AOL 150117C00057500 C 01/17/15 57.5 2.05 2.15
AOL 150117C00060000 C 01/17/15 60.0 1.65 1.75
AOL 150117C00062500 C 01/17/15 62.5 1.35 1.45
AOL 150117C00065000 C 01/17/15 65.0 1.05 1.20
AOL 150117C00070000 C 01/17/15 70.0 0.70 0.85
AOL 150117P00018000 P 01/17/15 18.0 0.10 0.15
AOL 150117P00020000 P 01/17/15 20.0 0.15 0.25
AOL 150117P00023000 P 01/17/15 23.0 0.30 0.40
AOL 150117P00025000 P 01/17/15 25.0 0.40 0.55
AOL 150117P00030000 P 01/17/15 30.0 1.05 1.20
AOL 150117P00035000 P 01/17/15 35.0 2.15 2.30
AOL 150117P00040000 P 01/17/15 40.0 3.90 4.10
AOL 150117P00045000 P 01/17/15 45.0 6.40 6.60
AOL 150117P00050000 P 01/17/15 50.0 9.50 9.70
AOL 150117P00052500 P 01/17/15 52.5 11.30 11.50
AOL 150117P00055000 P 01/17/15 55.0 13.20 13.50
AOL 150117P00057500 P 01/17/15 57.5 15.10 15.60
AOL 150117P00060000 P 01/17/15 60.0 17.20 17.60
AOL 150117P00062500 P 01/17/15 62.5 19.30 19.80
AOL 150117P00065000 P 01/17/15 65.0 21.50 22.00
AOL 150117P00070000 P 01/17/15 70.0 26.20 26.60
AOL 160115C00018000 C 01/15/16 18.0 26.40 27.40
AOL 160115C00020000 C 01/15/16 20.0 24.70 25.40
AOL 160115C00023000 C 01/15/16 23.0 22.30 22.90
AOL 160115C00025000 C 01/15/16 25.0 20.60 21.30
AOL 160115C00028000 C 01/15/16 28.0 18.40 19.00
AOL 160115C00030000 C 01/15/16 30.0 17.00 17.50
AOL 160115C00032000 C 01/15/16 32.0 15.60 16.10
AOL 160115C00035000 C 01/15/16 35.0 13.70 14.50
AOL 160115C00037000 C 01/15/16 37.0 12.60 13.30
AOL 160115C00040000 C 01/15/16 40.0 11.00 11.60
AOL 160115C00042000 C 01/15/16 42.0 10.00 10.40
AOL 160115C00045000 C 01/15/16 45.0 8.70 9.20
AOL 160115C00047000 C 01/15/16 47.0 7.80 8.40
AOL 160115C00050000 C 01/15/16 50.0 6.70 7.30
AOL 160115C00052500 C 01/15/16 52.5 5.90 6.40
AOL 160115C00055000 C 01/15/16 55.0 5.20 5.70
AOL 160115C00057500 C 01/15/16 57.5 4.60 5.10
AOL 160115C00060000 C 01/15/16 60.0 4.10 4.50
AOL 160115C00062500 C 01/15/16 62.5 3.70 4.00
AOL 160115C00065000 C 01/15/16 65.0 3.20 3.60
AOL 160115C00070000 C 01/15/16 70.0 2.35 2.90
AOL 160115P00018000 P 01/15/16 18.0 0.50 0.70
AOL 160115P00020000 P 01/15/16 20.0 0.65 1.00
AOL 160115P00023000 P 01/15/16 23.0 1.05 1.45
AOL 160115P00025000 P 01/15/16 25.0 1.55 1.80
AOL 160115P00028000 P 01/15/16 28.0 2.15 2.60
AOL 160115P00030000 P 01/15/16 30.0 2.85 3.00
AOL 160115P00032000 P 01/15/16 32.0 3.40 3.70
AOL 160115P00035000 P 01/15/16 35.0 4.40 4.90
AOL 160115P00037000 P 01/15/16 37.0 5.30 5.60
AOL 160115P00040000 P 01/15/16 40.0 6.60 7.00
AOL 160115P00042000 P 01/15/16 42.0 7.70 8.00
AOL 160115P00045000 P 01/15/16 45.0 9.30 9.70
AOL 160115P00047000 P 01/15/16 47.0 10.40 10.90
AOL 160115P00050000 P 01/15/16 50.0 12.30 12.80
AOL 160115P00052500 P 01/15/16 52.5 14.00 14.50
AOL 160115P00055000 P 01/15/16 55.0 15.70 16.30
AOL 160115P00057500 P 01/15/16 57.5 17.50 18.10
AOL 160115P00060000 P 01/15/16 60.0 19.40 20.00
AOL 160115P00062500 P 01/15/16 62.5 21.30 22.00
AOL 160115P00065000 P 01/15/16 65.0 23.60 24.10
AOL 160115P00070000 P 01/15/16 70.0 27.80 28.40

OPRA data is delayed 15 minutes.