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 (2014-05-16)Premium Content

Aol Inc (AOL)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AOL 140801C00031500 C 08/01/14 31.5 6.50 7.50
AOL 140801C00032000 C 08/01/14 32.0 6.30 6.90
AOL 140801C00032500 C 08/01/14 32.5 5.80 6.40
AOL 140801C00033000 C 08/01/14 33.0 5.30 7.20
AOL 140801C00033500 C 08/01/14 33.5 4.80 5.40
AOL 140801C00034000 C 08/01/14 34.0 4.30 4.90
AOL 140801C00034500 C 08/01/14 34.5 3.50 4.30
AOL 140801C00035000 C 08/01/14 35.0 3.10 4.40
AOL 140801C00035500 C 08/01/14 35.5 2.65 3.80
AOL 140801C00036000 C 08/01/14 36.0 2.45 3.20
AOL 140801C00036500 C 08/01/14 36.5 1.85 2.70
AOL 140801C00037000 C 08/01/14 37.0 1.20 2.25
AOL 140801C00037500 C 08/01/14 37.5 0.95 1.60
AOL 140801C00038000 C 08/01/14 38.0 0.40 1.25
AOL 140801C00038500 C 08/01/14 38.5 0.15 0.45
AOL 140801C00039000 C 08/01/14 39.0 0.05 0.30
AOL 140801C00039500 C 08/01/14 39.5 0.00 0.15
AOL 140801C00040000 C 08/01/14 40.0 0.00 0.15
AOL 140801C00040500 C 08/01/14 40.5 0.00 0.10
AOL 140801C00041000 C 08/01/14 41.0 0.00 0.10
AOL 140801C00041500 C 08/01/14 41.5 0.00 0.10
AOL 140801C00042000 C 08/01/14 42.0 0.00 0.10
AOL 140801C00042500 C 08/01/14 42.5 0.00 0.10
AOL 140801C00043000 C 08/01/14 43.0 0.00 0.10
AOL 140801C00043500 C 08/01/14 43.5 0.00 0.10
AOL 140801C00044000 C 08/01/14 44.0 0.00 0.10
AOL 140801C00044500 C 08/01/14 44.5 0.00 0.10
AOL 140801C00045000 C 08/01/14 45.0 0.00 0.10
AOL 140801C00045500 C 08/01/14 45.5 0.00 0.10
AOL 140801C00046000 C 08/01/14 46.0 0.00 0.10
AOL 140801C00046500 C 08/01/14 46.5 0.00 0.10
AOL 140801C00047000 C 08/01/14 47.0 0.00 0.10
AOL 140801C00047500 C 08/01/14 47.5 0.00 0.10
AOL 140801P00031500 P 08/01/14 31.5 0.00 0.15
AOL 140801P00032000 P 08/01/14 32.0 0.00 0.15
AOL 140801P00032500 P 08/01/14 32.5 0.00 0.15
AOL 140801P00033000 P 08/01/14 33.0 0.00 0.15
AOL 140801P00033500 P 08/01/14 33.5 0.00 0.10
AOL 140801P00034000 P 08/01/14 34.0 0.00 0.10
AOL 140801P00034500 P 08/01/14 34.5 0.00 0.10
AOL 140801P00035000 P 08/01/14 35.0 0.00 0.10
AOL 140801P00035500 P 08/01/14 35.5 0.00 0.10
AOL 140801P00036000 P 08/01/14 36.0 0.00 0.10
AOL 140801P00036500 P 08/01/14 36.5 0.00 0.15
AOL 140801P00037000 P 08/01/14 37.0 0.00 0.15
AOL 140801P00037500 P 08/01/14 37.5 0.00 0.20
AOL 140801P00038000 P 08/01/14 38.0 0.00 0.30
AOL 140801P00038500 P 08/01/14 38.5 0.15 0.55
AOL 140801P00039000 P 08/01/14 39.0 0.40 0.95
AOL 140801P00039500 P 08/01/14 39.5 0.70 1.40
AOL 140801P00040000 P 08/01/14 40.0 0.85 1.85
AOL 140801P00040500 P 08/01/14 40.5 1.25 2.35
AOL 140801P00041000 P 08/01/14 41.0 1.75 2.85
AOL 140801P00041500 P 08/01/14 41.5 1.40 3.40
AOL 140801P00042000 P 08/01/14 42.0 3.20 3.70
AOL 140801P00042500 P 08/01/14 42.5 3.70 4.50
AOL 140801P00043000 P 08/01/14 43.0 4.00 5.00
AOL 140801P00043500 P 08/01/14 43.5 4.70 5.20
AOL 140801P00044000 P 08/01/14 44.0 5.20 6.00
AOL 140801P00044500 P 08/01/14 44.5 5.30 6.50
AOL 140801P00045000 P 08/01/14 45.0 6.10 7.00
AOL 140801P00045500 P 08/01/14 45.5 6.30 7.50
AOL 140801P00046000 P 08/01/14 46.0 7.20 8.00
AOL 140801P00046500 P 08/01/14 46.5 5.80 9.50
AOL 140801P00047000 P 08/01/14 47.0 6.30 10.20
AOL 140801P00047500 P 08/01/14 47.5 7.40 10.50
AOL 140808C00028000 C 08/08/14 28.0 9.00 12.30
AOL 140808C00029000 C 08/08/14 29.0 8.10 11.20
AOL 140808C00030000 C 08/08/14 30.0 7.10 10.30
AOL 140808C00031000 C 08/08/14 31.0 6.10 9.20
AOL 140808C00031500 C 08/08/14 31.5 5.20 9.20
AOL 140808C00032000 C 08/08/14 32.0 5.30 8.20
AOL 140808C00032500 C 08/08/14 32.5 4.80 7.80
AOL 140808C00033000 C 08/08/14 33.0 4.30 7.00
AOL 140808C00033500 C 08/08/14 33.5 3.90 6.70
AOL 140808C00034000 C 08/08/14 34.0 3.70 6.10
AOL 140808C00034500 C 08/08/14 34.5 3.00 5.90
AOL 140808C00035000 C 08/08/14 35.0 3.60 4.20
AOL 140808C00035500 C 08/08/14 35.5 3.30 3.90
AOL 140808C00036000 C 08/08/14 36.0 2.85 3.40
AOL 140808C00036500 C 08/08/14 36.5 2.50 3.10
AOL 140808C00037000 C 08/08/14 37.0 2.30 2.70
AOL 140808C00037500 C 08/08/14 37.5 1.95 2.70
AOL 140808C00038000 C 08/08/14 38.0 1.35 2.05
AOL 140808C00038500 C 08/08/14 38.5 1.45 1.80
AOL 140808C00039000 C 08/08/14 39.0 1.05 1.50
AOL 140808C00039500 C 08/08/14 39.5 1.00 1.75
AOL 140808C00040000 C 08/08/14 40.0 0.45 1.10
AOL 140808C00040500 C 08/08/14 40.5 0.65 1.00
AOL 140808C00041000 C 08/08/14 41.0 0.20 1.10
AOL 140808C00041500 C 08/08/14 41.5 0.40 0.95
AOL 140808C00042000 C 08/08/14 42.0 0.00 1.45
AOL 140808C00042500 C 08/08/14 42.5 0.00 1.30
AOL 140808C00043000 C 08/08/14 43.0 0.00 1.10
AOL 140808C00043500 C 08/08/14 43.5 0.00 0.90
AOL 140808C00044000 C 08/08/14 44.0 0.00 0.85
AOL 140808C00044500 C 08/08/14 44.5 0.00 0.80
AOL 140808C00045000 C 08/08/14 45.0 0.00 0.35
AOL 140808C00045500 C 08/08/14 45.5 0.00 0.30
AOL 140808C00046000 C 08/08/14 46.0 0.00 0.30
AOL 140808C00046500 C 08/08/14 46.5 0.00 0.25
AOL 140808C00047000 C 08/08/14 47.0 0.00 0.25
AOL 140808C00047500 C 08/08/14 47.5 0.00 0.25
AOL 140808C00048000 C 08/08/14 48.0 0.00 0.25
AOL 140808C00049000 C 08/08/14 49.0 0.00 0.25
AOL 140808C00050000 C 08/08/14 50.0 0.00 0.25
AOL 140808P00028000 P 08/08/14 28.0 0.00 0.60
AOL 140808P00029000 P 08/08/14 29.0 0.00 0.25
AOL 140808P00030000 P 08/08/14 30.0 0.00 0.25
AOL 140808P00031000 P 08/08/14 31.0 0.00 0.25
AOL 140808P00031500 P 08/08/14 31.5 0.00 1.15
AOL 140808P00032000 P 08/08/14 32.0 0.00 0.25
AOL 140808P00032500 P 08/08/14 32.5 0.00 0.50
AOL 140808P00033000 P 08/08/14 33.0 0.00 0.50
AOL 140808P00033500 P 08/08/14 33.5 0.00 0.80
AOL 140808P00034000 P 08/08/14 34.0 0.00 0.90
AOL 140808P00034500 P 08/08/14 34.5 0.00 1.00
AOL 140808P00035000 P 08/08/14 35.0 0.00 1.15
AOL 140808P00035500 P 08/08/14 35.5 0.40 0.95
AOL 140808P00036000 P 08/08/14 36.0 0.50 0.75
AOL 140808P00036500 P 08/08/14 36.5 0.60 1.05
AOL 140808P00037000 P 08/08/14 37.0 0.75 1.45
AOL 140808P00037500 P 08/08/14 37.5 0.95 1.65
AOL 140808P00038000 P 08/08/14 38.0 0.00 2.35
AOL 140808P00038500 P 08/08/14 38.5 1.40 1.75
AOL 140808P00039000 P 08/08/14 39.0 1.20 2.35
AOL 140808P00039500 P 08/08/14 39.5 1.90 2.55
AOL 140808P00040000 P 08/08/14 40.0 1.80 2.90
AOL 140808P00040500 P 08/08/14 40.5 2.55 3.30
AOL 140808P00041000 P 08/08/14 41.0 1.70 4.50
AOL 140808P00041500 P 08/08/14 41.5 2.10 4.90
AOL 140808P00042000 P 08/08/14 42.0 2.50 5.30
AOL 140808P00042500 P 08/08/14 42.5 2.90 5.70
AOL 140808P00043000 P 08/08/14 43.0 3.30 6.10
AOL 140808P00043500 P 08/08/14 43.5 3.80 5.60
AOL 140808P00044000 P 08/08/14 44.0 4.40 6.20
AOL 140808P00044500 P 08/08/14 44.5 4.50 7.50
AOL 140808P00045000 P 08/08/14 45.0 5.10 7.80
AOL 140808P00045500 P 08/08/14 45.5 5.50 8.40
AOL 140808P00046000 P 08/08/14 46.0 6.00 8.90
AOL 140808P00046500 P 08/08/14 46.5 6.50 9.40
AOL 140808P00047000 P 08/08/14 47.0 6.40 10.40
AOL 140808P00047500 P 08/08/14 47.5 7.30 10.60
AOL 140808P00048000 P 08/08/14 48.0 7.80 10.60
AOL 140808P00049000 P 08/08/14 49.0 8.70 12.30
AOL 140808P00050000 P 08/08/14 50.0 9.40 13.20
AOL 140816C00025000 C 08/16/14 25.0 12.10 14.00
AOL 140816C00026000 C 08/16/14 26.0 10.80 13.30
AOL 140816C00027000 C 08/16/14 27.0 11.10 12.30
AOL 140816C00028000 C 08/16/14 28.0 10.10 10.90
AOL 140816C00029000 C 08/16/14 29.0 9.10 10.30
AOL 140816C00030000 C 08/16/14 30.0 8.20 9.30
AOL 140816C00031000 C 08/16/14 31.0 7.20 8.40
AOL 140816C00032000 C 08/16/14 32.0 6.30 7.40
AOL 140816C00033000 C 08/16/14 33.0 5.40 6.10
AOL 140816C00034000 C 08/16/14 34.0 4.80 5.10
AOL 140816C00034500 C 08/16/14 34.5 4.30 4.70
AOL 140816C00035000 C 08/16/14 35.0 3.90 4.30
AOL 140816C00035500 C 08/16/14 35.5 3.50 3.90
AOL 140816C00036000 C 08/16/14 36.0 3.20 3.50
AOL 140816C00036500 C 08/16/14 36.5 2.80 3.10
AOL 140816C00037000 C 08/16/14 37.0 2.50 2.75
AOL 140816C00037500 C 08/16/14 37.5 2.20 2.45
AOL 140816C00038000 C 08/16/14 38.0 1.90 2.15
AOL 140816C00038500 C 08/16/14 38.5 1.65 1.90
AOL 140816C00039000 C 08/16/14 39.0 1.40 1.65
AOL 140816C00039500 C 08/16/14 39.5 1.20 1.45
AOL 140816C00040000 C 08/16/14 40.0 1.10 1.25
AOL 140816C00040500 C 08/16/14 40.5 0.85 1.10
AOL 140816C00041000 C 08/16/14 41.0 0.75 0.95
AOL 140816C00041500 C 08/16/14 41.5 0.60 0.80
AOL 140816C00042000 C 08/16/14 42.0 0.50 0.70
AOL 140816C00042500 C 08/16/14 42.5 0.40 0.60
AOL 140816C00043000 C 08/16/14 43.0 0.35 0.50
AOL 140816C00043500 C 08/16/14 43.5 0.25 0.45
AOL 140816C00044000 C 08/16/14 44.0 0.20 0.40
AOL 140816C00045000 C 08/16/14 45.0 0.10 0.30
AOL 140816C00046000 C 08/16/14 46.0 0.05 0.20
AOL 140816C00047000 C 08/16/14 47.0 0.00 0.20
AOL 140816C00048000 C 08/16/14 48.0 0.00 0.20
AOL 140816C00049000 C 08/16/14 49.0 0.00 0.15
AOL 140816C00050000 C 08/16/14 50.0 0.00 0.15
AOL 140816C00055000 C 08/16/14 55.0 0.00 0.05
AOL 140816P00025000 P 08/16/14 25.0 0.00 0.05
AOL 140816P00026000 P 08/16/14 26.0 0.00 0.05
AOL 140816P00027000 P 08/16/14 27.0 0.00 0.05
AOL 140816P00028000 P 08/16/14 28.0 0.00 0.10
AOL 140816P00029000 P 08/16/14 29.0 0.00 0.10
AOL 140816P00030000 P 08/16/14 30.0 0.00 0.05
AOL 140816P00031000 P 08/16/14 31.0 0.00 0.20
AOL 140816P00032000 P 08/16/14 32.0 0.05 0.20
AOL 140816P00033000 P 08/16/14 33.0 0.15 0.30
AOL 140816P00034000 P 08/16/14 34.0 0.20 0.40
AOL 140816P00034500 P 08/16/14 34.5 0.30 0.50
AOL 140816P00035000 P 08/16/14 35.0 0.40 0.55
AOL 140816P00035500 P 08/16/14 35.5 0.55 0.70
AOL 140816P00036000 P 08/16/14 36.0 0.65 0.75
AOL 140816P00036500 P 08/16/14 36.5 0.80 0.95
AOL 140816P00037000 P 08/16/14 37.0 0.95 1.15
AOL 140816P00037500 P 08/16/14 37.5 1.15 1.35
AOL 140816P00038000 P 08/16/14 38.0 1.35 1.55
AOL 140816P00038500 P 08/16/14 38.5 1.60 1.80
AOL 140816P00039000 P 08/16/14 39.0 1.85 2.05
AOL 140816P00039500 P 08/16/14 39.5 2.15 2.35
AOL 140816P00040000 P 08/16/14 40.0 2.45 2.65
AOL 140816P00040500 P 08/16/14 40.5 2.75 3.00
AOL 140816P00041000 P 08/16/14 41.0 3.10 3.40
AOL 140816P00041500 P 08/16/14 41.5 3.40 3.80
AOL 140816P00042000 P 08/16/14 42.0 3.80 4.10
AOL 140816P00042500 P 08/16/14 42.5 4.20 4.60
AOL 140816P00043000 P 08/16/14 43.0 4.60 5.00
AOL 140816P00043500 P 08/16/14 43.5 5.10 5.40
AOL 140816P00044000 P 08/16/14 44.0 5.50 5.90
AOL 140816P00045000 P 08/16/14 45.0 6.00 7.10
AOL 140816P00046000 P 08/16/14 46.0 7.30 7.80
AOL 140816P00047000 P 08/16/14 47.0 7.60 9.00
AOL 140816P00048000 P 08/16/14 48.0 9.30 9.80
AOL 140816P00049000 P 08/16/14 49.0 9.80 10.90
AOL 140816P00050000 P 08/16/14 50.0 10.80 11.90
AOL 140816P00055000 P 08/16/14 55.0 15.90 16.70
AOL 140822C00035000 C 08/22/14 35.0 2.70 4.90
AOL 140822C00035500 C 08/22/14 35.5 2.35 5.10
AOL 140822C00036000 C 08/22/14 36.0 2.75 4.10
AOL 140822C00036500 C 08/22/14 36.5 2.80 3.70
AOL 140822C00037000 C 08/22/14 37.0 2.35 3.50
AOL 140822C00037500 C 08/22/14 37.5 2.15 2.90
AOL 140822C00038000 C 08/22/14 38.0 1.85 2.60
AOL 140822C00038500 C 08/22/14 38.5 1.65 2.30
AOL 140822C00039000 C 08/22/14 39.0 1.40 2.05
AOL 140822C00039500 C 08/22/14 39.5 1.20 1.80
AOL 140822C00040000 C 08/22/14 40.0 1.15 1.55
AOL 140822C00040500 C 08/22/14 40.5 0.75 1.40
AOL 140822C00041000 C 08/22/14 41.0 0.75 1.20
AOL 140822C00041500 C 08/22/14 41.5 0.60 1.05
AOL 140822C00042000 C 08/22/14 42.0 0.35 0.95
AOL 140822C00042500 C 08/22/14 42.5 0.45 0.85
AOL 140822C00043000 C 08/22/14 43.0 0.35 0.70
AOL 140822C00043500 C 08/22/14 43.5 0.15 0.60
AOL 140822C00044000 C 08/22/14 44.0 0.10 0.60
AOL 140822C00044500 C 08/22/14 44.5 0.10 0.55
AOL 140822C00045000 C 08/22/14 45.0 0.05 0.50
AOL 140822P00035000 P 08/22/14 35.0 0.45 0.70
AOL 140822P00035500 P 08/22/14 35.5 0.55 0.95
AOL 140822P00036000 P 08/22/14 36.0 0.70 0.90
AOL 140822P00036500 P 08/22/14 36.5 0.80 1.20
AOL 140822P00037000 P 08/22/14 37.0 0.75 1.40
AOL 140822P00037500 P 08/22/14 37.5 1.20 1.60
AOL 140822P00038000 P 08/22/14 38.0 1.15 1.75
AOL 140822P00038500 P 08/22/14 38.5 1.35 2.10
AOL 140822P00039000 P 08/22/14 39.0 1.90 2.40
AOL 140822P00039500 P 08/22/14 39.5 2.10 2.65
AOL 140822P00040000 P 08/22/14 40.0 2.50 3.10
AOL 140822P00040500 P 08/22/14 40.5 2.70 3.40
AOL 140822P00041000 P 08/22/14 41.0 3.00 3.70
AOL 140822P00041500 P 08/22/14 41.5 3.50 4.30
AOL 140822P00042000 P 08/22/14 42.0 3.40 4.80
AOL 140822P00042500 P 08/22/14 42.5 3.80 5.20
AOL 140822P00043000 P 08/22/14 43.0 3.50 6.30
AOL 140822P00043500 P 08/22/14 43.5 3.90 6.80
AOL 140822P00044000 P 08/22/14 44.0 4.90 6.60
AOL 140822P00044500 P 08/22/14 44.5 5.40 6.80
AOL 140822P00045000 P 08/22/14 45.0 5.20 8.10
AOL 140829C00035000 C 08/29/14 35.0 2.50 5.60
AOL 140829C00035500 C 08/29/14 35.5 2.40 4.60
AOL 140829C00036000 C 08/29/14 36.0 2.00 4.80
AOL 140829C00036500 C 08/29/14 36.5 2.85 3.80
AOL 140829C00037000 C 08/29/14 37.0 2.40 3.50
AOL 140829C00037500 C 08/29/14 37.5 2.20 3.00
AOL 140829C00038000 C 08/29/14 38.0 1.85 2.75
AOL 140829C00038500 C 08/29/14 38.5 1.75 2.15
AOL 140829C00039000 C 08/29/14 39.0 1.50 2.20
AOL 140829C00039500 C 08/29/14 39.5 1.20 1.95
AOL 140829C00040000 C 08/29/14 40.0 1.10 1.75
AOL 140829C00040500 C 08/29/14 40.5 0.85 1.55
AOL 140829C00041000 C 08/29/14 41.0 0.80 1.40
AOL 140829C00041500 C 08/29/14 41.5 0.65 1.20
AOL 140829C00042000 C 08/29/14 42.0 0.45 1.05
AOL 140829C00042500 C 08/29/14 42.5 0.45 0.85
AOL 140829C00043000 C 08/29/14 43.0 0.40 0.80
AOL 140829C00043500 C 08/29/14 43.5 0.30 0.70
AOL 140829C00044000 C 08/29/14 44.0 0.20 0.65
AOL 140829C00044500 C 08/29/14 44.5 0.15 0.55
AOL 140829C00045000 C 08/29/14 45.0 0.05 0.50
AOL 140829P00035000 P 08/29/14 35.0 0.50 0.90
AOL 140829P00035500 P 08/29/14 35.5 0.45 1.00
AOL 140829P00036000 P 08/29/14 36.0 0.70 1.10
AOL 140829P00036500 P 08/29/14 36.5 0.90 1.30
AOL 140829P00037000 P 08/29/14 37.0 0.85 1.50
AOL 140829P00037500 P 08/29/14 37.5 1.25 1.70
AOL 140829P00038000 P 08/29/14 38.0 1.25 1.95
AOL 140829P00038500 P 08/29/14 38.5 1.45 2.25
AOL 140829P00039000 P 08/29/14 39.0 2.00 2.45
AOL 140829P00039500 P 08/29/14 39.5 1.95 2.80
AOL 140829P00040000 P 08/29/14 40.0 2.60 3.20
AOL 140829P00040500 P 08/29/14 40.5 2.55 3.50
AOL 140829P00041000 P 08/29/14 41.0 2.80 3.80
AOL 140829P00041500 P 08/29/14 41.5 3.60 4.30
AOL 140829P00042000 P 08/29/14 42.0 2.80 5.50
AOL 140829P00042500 P 08/29/14 42.5 3.20 6.00
AOL 140829P00043000 P 08/29/14 43.0 3.60 6.40
AOL 140829P00043500 P 08/29/14 43.5 4.00 6.90
AOL 140829P00044000 P 08/29/14 44.0 5.00 6.60
AOL 140829P00044500 P 08/29/14 44.5 4.80 7.70
AOL 140829P00045000 P 08/29/14 45.0 5.30 8.20
AOL 140905C00035000 C 09/05/14 35.0 2.80 5.60
AOL 140905C00035500 C 09/05/14 35.5 2.50 5.30
AOL 140905C00036000 C 09/05/14 36.0 2.10 4.30
AOL 140905C00036500 C 09/05/14 36.5 2.90 4.00
AOL 140905C00037000 C 09/05/14 37.0 2.50 3.60
AOL 140905C00037500 C 09/05/14 37.5 2.30 3.10
AOL 140905C00038000 C 09/05/14 38.0 1.95 2.85
AOL 140905C00038500 C 09/05/14 38.5 1.80 2.55
AOL 140905C00039000 C 09/05/14 39.0 1.60 2.30
AOL 140905C00039500 C 09/05/14 39.5 1.35 2.05
AOL 140905C00040000 C 09/05/14 40.0 1.10 1.80
AOL 140905C00040500 C 09/05/14 40.5 1.05 1.60
AOL 140905C00041000 C 09/05/14 41.0 0.85 1.45
AOL 140905C00041500 C 09/05/14 41.5 0.75 1.25
AOL 140905C00042000 C 09/05/14 42.0 0.50 1.15
AOL 140905C00042500 C 09/05/14 42.5 0.40 1.00
AOL 140905C00043000 C 09/05/14 43.0 0.35 0.90
AOL 140905C00043500 C 09/05/14 43.5 0.35 0.80
AOL 140905C00044000 C 09/05/14 44.0 0.20 0.75
AOL 140905C00044500 C 09/05/14 44.5 0.15 0.65
AOL 140905C00045000 C 09/05/14 45.0 0.15 0.60
AOL 140905P00035000 P 09/05/14 35.0 0.50 0.90
AOL 140905P00035500 P 09/05/14 35.5 0.50 1.05
AOL 140905P00036000 P 09/05/14 36.0 0.70 1.10
AOL 140905P00036500 P 09/05/14 36.5 0.95 1.35
AOL 140905P00037000 P 09/05/14 37.0 1.00 1.55
AOL 140905P00037500 P 09/05/14 37.5 1.30 1.80
AOL 140905P00038000 P 09/05/14 38.0 1.35 2.00
AOL 140905P00038500 P 09/05/14 38.5 1.55 2.30
AOL 140905P00039000 P 09/05/14 39.0 2.05 2.50
AOL 140905P00039500 P 09/05/14 39.5 2.05 2.85
AOL 140905P00040000 P 09/05/14 40.0 2.65 3.30
AOL 140905P00040500 P 09/05/14 40.5 2.60 3.60
AOL 140905P00041000 P 09/05/14 41.0 2.90 3.90
AOL 140905P00041500 P 09/05/14 41.5 3.60 5.30
AOL 140905P00042000 P 09/05/14 42.0 2.90 5.70
AOL 140905P00042500 P 09/05/14 42.5 3.20 6.00
AOL 140905P00043000 P 09/05/14 43.0 3.70 6.50
AOL 140905P00043500 P 09/05/14 43.5 4.00 6.90
AOL 140905P00044000 P 09/05/14 44.0 4.50 7.40
AOL 140905P00044500 P 09/05/14 44.5 4.90 7.80
AOL 140905P00045000 P 09/05/14 45.0 5.30 8.20
AOL 140912C00035000 C 09/12/14 35.0 2.90 5.10
AOL 140912C00035500 C 09/12/14 35.5 2.60 4.70
AOL 140912C00036000 C 09/12/14 36.0 2.20 4.40
AOL 140912C00036500 C 09/12/14 36.5 2.95 4.00
AOL 140912C00037000 C 09/12/14 37.0 2.60 3.70
AOL 140912C00037500 C 09/12/14 37.5 2.35 3.10
AOL 140912C00038000 C 09/12/14 38.0 2.05 2.75
AOL 140912C00038500 C 09/12/14 38.5 1.75 2.70
AOL 140912C00039000 C 09/12/14 39.0 1.70 2.40
AOL 140912C00039500 C 09/12/14 39.5 1.40 2.15
AOL 140912C00040000 C 09/12/14 40.0 1.25 1.80
AOL 140912C00040500 C 09/12/14 40.5 1.10 1.75
AOL 140912C00041000 C 09/12/14 41.0 0.90 1.55
AOL 140912C00041500 C 09/12/14 41.5 0.85 1.40
AOL 140912C00042000 C 09/12/14 42.0 0.70 1.25
AOL 140912C00042500 C 09/12/14 42.5 0.55 1.10
AOL 140912C00043000 C 09/12/14 43.0 0.45 1.00
AOL 140912C00043500 C 09/12/14 43.5 0.45 0.90
AOL 140912C00044000 C 09/12/14 44.0 0.35 0.80
AOL 140912C00044500 C 09/12/14 44.5 0.25 0.75
AOL 140912C00045000 C 09/12/14 45.0 0.20 0.65
AOL 140912P00035000 P 09/12/14 35.0 0.55 1.05
AOL 140912P00035500 P 09/12/14 35.5 0.60 1.15
AOL 140912P00036000 P 09/12/14 36.0 0.75 1.40
AOL 140912P00036500 P 09/12/14 36.5 1.00 1.40
AOL 140912P00037000 P 09/12/14 37.0 1.05 1.70
AOL 140912P00037500 P 09/12/14 37.5 1.35 1.85
AOL 140912P00038000 P 09/12/14 38.0 1.45 2.10
AOL 140912P00038500 P 09/12/14 38.5 1.70 2.30
AOL 140912P00039000 P 09/12/14 39.0 2.10 2.75
AOL 140912P00039500 P 09/12/14 39.5 2.15 3.10
AOL 140912P00040000 P 09/12/14 40.0 2.70 3.40
AOL 140912P00040500 P 09/12/14 40.5 3.00 3.60
AOL 140912P00041000 P 09/12/14 41.0 3.00 4.00
AOL 140912P00041500 P 09/12/14 41.5 3.70 4.40
AOL 140912P00042000 P 09/12/14 42.0 3.00 5.80
AOL 140912P00042500 P 09/12/14 42.5 3.90 6.10
AOL 140912P00043000 P 09/12/14 43.0 3.70 6.50
AOL 140912P00043500 P 09/12/14 43.5 4.10 6.20
AOL 140912P00044000 P 09/12/14 44.0 5.10 6.40
AOL 140912P00044500 P 09/12/14 44.5 5.50 7.90
AOL 140912P00045000 P 09/12/14 45.0 5.90 8.30
AOL 140920C00028000 C 09/20/14 28.0 10.20 11.40
AOL 140920C00029000 C 09/20/14 29.0 9.30 10.40
AOL 140920C00030000 C 09/20/14 30.0 8.30 9.50
AOL 140920C00031000 C 09/20/14 31.0 7.40 8.50
AOL 140920C00032000 C 09/20/14 32.0 6.50 7.60
AOL 140920C00033000 C 09/20/14 33.0 5.90 6.30
AOL 140920C00034000 C 09/20/14 34.0 5.10 5.50
AOL 140920C00035000 C 09/20/14 35.0 4.30 4.70
AOL 140920C00036000 C 09/20/14 36.0 3.60 4.00
AOL 140920C00037000 C 09/20/14 37.0 3.00 3.30
AOL 140920C00038000 C 09/20/14 38.0 2.45 2.75
AOL 140920C00039000 C 09/20/14 39.0 1.95 2.20
AOL 140920C00040000 C 09/20/14 40.0 1.55 1.80
AOL 140920C00041000 C 09/20/14 41.0 1.20 1.45
AOL 140920C00042000 C 09/20/14 42.0 0.90 1.15
AOL 140920C00043000 C 09/20/14 43.0 0.70 0.90
AOL 140920C00044000 C 09/20/14 44.0 0.55 0.70
AOL 140920C00045000 C 09/20/14 45.0 0.40 0.60
AOL 140920C00046000 C 09/20/14 46.0 0.25 0.45
AOL 140920C00047000 C 09/20/14 47.0 0.20 0.35
AOL 140920C00048000 C 09/20/14 48.0 0.15 0.35
AOL 140920C00049000 C 09/20/14 49.0 0.10 0.25
AOL 140920C00050000 C 09/20/14 50.0 0.05 0.25
AOL 140920P00028000 P 09/20/14 28.0 0.00 0.15
AOL 140920P00029000 P 09/20/14 29.0 0.05 0.20
AOL 140920P00030000 P 09/20/14 30.0 0.05 0.25
AOL 140920P00031000 P 09/20/14 31.0 0.15 0.35
AOL 140920P00032000 P 09/20/14 32.0 0.20 0.40
AOL 140920P00033000 P 09/20/14 33.0 0.35 0.55
AOL 140920P00034000 P 09/20/14 34.0 0.50 0.75
AOL 140920P00035000 P 09/20/14 35.0 0.85 1.00
AOL 140920P00036000 P 09/20/14 36.0 1.15 1.30
AOL 140920P00037000 P 09/20/14 37.0 1.45 1.70
AOL 140920P00038000 P 09/20/14 38.0 1.90 2.10
AOL 140920P00039000 P 09/20/14 39.0 2.35 2.65
AOL 140920P00040000 P 09/20/14 40.0 2.95 3.20
AOL 140920P00041000 P 09/20/14 41.0 3.60 3.90
AOL 140920P00042000 P 09/20/14 42.0 4.30 4.60
AOL 140920P00043000 P 09/20/14 43.0 5.00 5.40
AOL 140920P00044000 P 09/20/14 44.0 5.80 6.20
AOL 140920P00045000 P 09/20/14 45.0 6.70 7.10
AOL 140920P00046000 P 09/20/14 46.0 7.60 8.00
AOL 140920P00047000 P 09/20/14 47.0 8.50 8.90
AOL 140920P00048000 P 09/20/14 48.0 9.00 10.10
AOL 140920P00049000 P 09/20/14 49.0 9.90 11.00
AOL 140920P00050000 P 09/20/14 50.0 10.90 12.00
AOL 141018C00019000 C 10/18/14 19.0 18.90 20.00
AOL 141018C00020000 C 10/18/14 20.0 17.90 19.20
AOL 141018C00021000 C 10/18/14 21.0 17.10 18.30
AOL 141018C00023000 C 10/18/14 23.0 15.40 15.90
AOL 141018C00024000 C 10/18/14 24.0 14.20 15.30
AOL 141018C00025000 C 10/18/14 25.0 13.40 14.10
AOL 141018C00026000 C 10/18/14 26.0 12.20 13.00
AOL 141018C00027000 C 10/18/14 27.0 11.30 12.40
AOL 141018C00028000 C 10/18/14 28.0 10.30 11.40
AOL 141018C00029000 C 10/18/14 29.0 9.40 10.50
AOL 141018C00030000 C 10/18/14 30.0 8.50 9.60
AOL 141018C00031000 C 10/18/14 31.0 7.60 8.60
AOL 141018C00032000 C 10/18/14 32.0 6.90 7.40
AOL 141018C00033000 C 10/18/14 33.0 6.10 6.60
AOL 141018C00034000 C 10/18/14 34.0 5.30 5.80
AOL 141018C00035000 C 10/18/14 35.0 4.60 5.00
AOL 141018C00036000 C 10/18/14 36.0 4.00 4.30
AOL 141018C00037000 C 10/18/14 37.0 3.40 3.70
AOL 141018C00038000 C 10/18/14 38.0 2.85 3.10
AOL 141018C00039000 C 10/18/14 39.0 2.35 2.60
AOL 141018C00040000 C 10/18/14 40.0 1.90 2.15
AOL 141018C00041000 C 10/18/14 41.0 1.60 1.80
AOL 141018C00042000 C 10/18/14 42.0 1.25 1.50
AOL 141018C00043000 C 10/18/14 43.0 0.95 1.25
AOL 141018C00044000 C 10/18/14 44.0 0.75 1.05
AOL 141018C00045000 C 10/18/14 45.0 0.60 0.80
AOL 141018C00046000 C 10/18/14 46.0 0.50 0.65
AOL 141018C00047000 C 10/18/14 47.0 0.35 0.55
AOL 141018C00048000 C 10/18/14 48.0 0.30 0.45
AOL 141018C00049000 C 10/18/14 49.0 0.20 0.35
AOL 141018C00050000 C 10/18/14 50.0 0.15 0.30
AOL 141018C00052500 C 10/18/14 52.5 0.05 0.25
AOL 141018C00055000 C 10/18/14 55.0 0.00 0.15
AOL 141018C00060000 C 10/18/14 60.0 0.00 0.10
AOL 141018C00065000 C 10/18/14 65.0 0.00 0.10
AOL 141018P00019000 P 10/18/14 19.0 0.00 0.05
AOL 141018P00020000 P 10/18/14 20.0 0.00 0.05
AOL 141018P00021000 P 10/18/14 21.0 0.00 0.05
AOL 141018P00023000 P 10/18/14 23.0 0.00 0.10
AOL 141018P00024000 P 10/18/14 24.0 0.00 0.10
AOL 141018P00025000 P 10/18/14 25.0 0.00 0.10
AOL 141018P00026000 P 10/18/14 26.0 0.05 0.15
AOL 141018P00027000 P 10/18/14 27.0 0.05 0.20
AOL 141018P00028000 P 10/18/14 28.0 0.10 0.25
AOL 141018P00029000 P 10/18/14 29.0 0.15 0.30
AOL 141018P00030000 P 10/18/14 30.0 0.15 0.40
AOL 141018P00031000 P 10/18/14 31.0 0.25 0.50
AOL 141018P00032000 P 10/18/14 32.0 0.40 0.65
AOL 141018P00033000 P 10/18/14 33.0 0.55 0.80
AOL 141018P00034000 P 10/18/14 34.0 0.75 1.00
AOL 141018P00035000 P 10/18/14 35.0 1.05 1.25
AOL 141018P00036000 P 10/18/14 36.0 1.40 1.60
AOL 141018P00037000 P 10/18/14 37.0 1.80 2.00
AOL 141018P00038000 P 10/18/14 38.0 2.30 2.50
AOL 141018P00039000 P 10/18/14 39.0 2.80 3.00
AOL 141018P00040000 P 10/18/14 40.0 3.30 3.60
AOL 141018P00041000 P 10/18/14 41.0 3.90 4.30
AOL 141018P00042000 P 10/18/14 42.0 4.60 4.90
AOL 141018P00043000 P 10/18/14 43.0 5.30 5.70
AOL 141018P00044000 P 10/18/14 44.0 6.10 6.50
AOL 141018P00045000 P 10/18/14 45.0 6.90 7.40
AOL 141018P00046000 P 10/18/14 46.0 7.80 8.20
AOL 141018P00047000 P 10/18/14 47.0 8.70 9.10
AOL 141018P00048000 P 10/18/14 48.0 9.60 10.00
AOL 141018P00049000 P 10/18/14 49.0 10.00 11.10
AOL 141018P00050000 P 10/18/14 50.0 10.90 12.10
AOL 141018P00052500 P 10/18/14 52.5 13.80 14.30
AOL 141018P00055000 P 10/18/14 55.0 15.70 16.90
AOL 141018P00060000 P 10/18/14 60.0 20.70 21.90
AOL 141018P00065000 P 10/18/14 65.0 25.70 27.00
AOL 150117C00018000 C 01/17/15 18.0 18.80 22.30
AOL 150117C00019000 C 01/17/15 19.0 19.00 20.00
AOL 150117C00020000 C 01/17/15 20.0 18.00 19.00
AOL 150117C00021000 C 01/17/15 21.0 17.20 18.60
AOL 150117C00023000 C 01/17/15 23.0 15.20 16.60
AOL 150117C00024000 C 01/17/15 24.0 14.30 15.60
AOL 150117C00025000 C 01/17/15 25.0 13.40 14.60
AOL 150117C00026000 C 01/17/15 26.0 12.50 13.70
AOL 150117C00027000 C 01/17/15 27.0 11.70 12.40
AOL 150117C00028000 C 01/17/15 28.0 10.60 12.20
AOL 150117C00029000 C 01/17/15 29.0 10.00 10.50
AOL 150117C00030000 C 01/17/15 30.0 9.20 9.70
AOL 150117C00031000 C 01/17/15 31.0 8.40 8.90
AOL 150117C00032000 C 01/17/15 32.0 7.60 8.10
AOL 150117C00033000 C 01/17/15 33.0 6.90 7.40
AOL 150117C00034000 C 01/17/15 34.0 6.20 6.70
AOL 150117C00035000 C 01/17/15 35.0 5.60 6.00
AOL 150117C00036000 C 01/17/15 36.0 5.00 5.40
AOL 150117C00037000 C 01/17/15 37.0 4.40 4.80
AOL 150117C00038000 C 01/17/15 38.0 3.90 4.30
AOL 150117C00039000 C 01/17/15 39.0 3.40 3.80
AOL 150117C00040000 C 01/17/15 40.0 3.10 3.30
AOL 150117C00041000 C 01/17/15 41.0 2.55 2.95
AOL 150117C00042000 C 01/17/15 42.0 2.25 2.55
AOL 150117C00043000 C 01/17/15 43.0 1.95 2.25
AOL 150117C00044000 C 01/17/15 44.0 1.65 1.95
AOL 150117C00045000 C 01/17/15 45.0 1.45 1.75
AOL 150117C00046000 C 01/17/15 46.0 1.25 1.55
AOL 150117C00047000 C 01/17/15 47.0 1.05 1.30
AOL 150117C00048000 C 01/17/15 48.0 0.90 1.15
AOL 150117C00049000 C 01/17/15 49.0 0.75 1.00
AOL 150117C00050000 C 01/17/15 50.0 0.65 0.85
AOL 150117C00052500 C 01/17/15 52.5 0.40 0.60
AOL 150117C00055000 C 01/17/15 55.0 0.25 0.40
AOL 150117C00057500 C 01/17/15 57.5 0.15 0.35
AOL 150117C00060000 C 01/17/15 60.0 0.05 0.25
AOL 150117C00062500 C 01/17/15 62.5 0.05 0.20
AOL 150117C00065000 C 01/17/15 65.0 0.05 0.15
AOL 150117C00070000 C 01/17/15 70.0 0.00 0.10
AOL 150117P00018000 P 01/17/15 18.0 0.00 0.10
AOL 150117P00019000 P 01/17/15 19.0 0.00 0.10
AOL 150117P00020000 P 01/17/15 20.0 0.00 0.10
AOL 150117P00021000 P 01/17/15 21.0 0.00 0.10
AOL 150117P00023000 P 01/17/15 23.0 0.05 0.20
AOL 150117P00024000 P 01/17/15 24.0 0.05 0.25
AOL 150117P00025000 P 01/17/15 25.0 0.10 0.35
AOL 150117P00026000 P 01/17/15 26.0 0.15 0.40
AOL 150117P00027000 P 01/17/15 27.0 0.30 0.50
AOL 150117P00028000 P 01/17/15 28.0 0.40 0.60
AOL 150117P00029000 P 01/17/15 29.0 0.50 0.75
AOL 150117P00030000 P 01/17/15 30.0 0.65 0.90
AOL 150117P00031000 P 01/17/15 31.0 0.90 1.10
AOL 150117P00032000 P 01/17/15 32.0 1.05 1.30
AOL 150117P00033000 P 01/17/15 33.0 1.30 1.55
AOL 150117P00034000 P 01/17/15 34.0 1.65 1.90
AOL 150117P00035000 P 01/17/15 35.0 2.00 2.25
AOL 150117P00036000 P 01/17/15 36.0 2.40 2.65
AOL 150117P00037000 P 01/17/15 37.0 2.85 3.10
AOL 150117P00038000 P 01/17/15 38.0 3.30 3.60
AOL 150117P00039000 P 01/17/15 39.0 3.80 4.20
AOL 150117P00040000 P 01/17/15 40.0 4.40 4.70
AOL 150117P00041000 P 01/17/15 41.0 4.90 5.40
AOL 150117P00042000 P 01/17/15 42.0 5.60 6.00
AOL 150117P00043000 P 01/17/15 43.0 6.30 6.70
AOL 150117P00044000 P 01/17/15 44.0 7.00 7.50
AOL 150117P00045000 P 01/17/15 45.0 7.70 8.20
AOL 150117P00046000 P 01/17/15 46.0 8.50 9.00
AOL 150117P00047000 P 01/17/15 47.0 9.30 9.80
AOL 150117P00048000 P 01/17/15 48.0 10.20 10.60
AOL 150117P00049000 P 01/17/15 49.0 11.00 11.50
AOL 150117P00050000 P 01/17/15 50.0 11.90 12.40
AOL 150117P00052500 P 01/17/15 52.5 14.10 14.60
AOL 150117P00055000 P 01/17/15 55.0 16.00 17.20
AOL 150117P00057500 P 01/17/15 57.5 18.30 19.60
AOL 150117P00060000 P 01/17/15 60.0 20.80 22.00
AOL 150117P00062500 P 01/17/15 62.5 23.30 24.50
AOL 150117P00065000 P 01/17/15 65.0 25.80 26.90
AOL 150117P00070000 P 01/17/15 70.0 29.60 33.10
AOL 160115C00018000 C 01/15/16 18.0 20.60 21.50
AOL 160115C00020000 C 01/15/16 20.0 18.60 19.70
AOL 160115C00023000 C 01/15/16 23.0 16.30 17.20
AOL 160115C00025000 C 01/15/16 25.0 14.80 15.50
AOL 160115C00028000 C 01/15/16 28.0 12.60 13.20
AOL 160115C00030000 C 01/15/16 30.0 11.20 11.80
AOL 160115C00032000 C 01/15/16 32.0 10.00 10.60
AOL 160115C00035000 C 01/15/16 35.0 8.20 8.80
AOL 160115C00037000 C 01/15/16 37.0 7.20 7.80
AOL 160115C00040000 C 01/15/16 40.0 5.90 6.40
AOL 160115C00042000 C 01/15/16 42.0 5.10 5.60
AOL 160115C00045000 C 01/15/16 45.0 4.10 4.60
AOL 160115C00047000 C 01/15/16 47.0 3.50 4.00
AOL 160115C00050000 C 01/15/16 50.0 2.70 3.20
AOL 160115C00052500 C 01/15/16 52.5 2.15 2.75
AOL 160115C00055000 C 01/15/16 55.0 1.85 2.30
AOL 160115C00057500 C 01/15/16 57.5 1.45 1.90
AOL 160115C00060000 C 01/15/16 60.0 1.15 1.60
AOL 160115C00062500 C 01/15/16 62.5 0.90 1.35
AOL 160115C00065000 C 01/15/16 65.0 0.75 1.15
AOL 160115C00070000 C 01/15/16 70.0 0.40 0.85
AOL 160115P00018000 P 01/15/16 18.0 0.25 0.50
AOL 160115P00020000 P 01/15/16 20.0 0.40 0.75
AOL 160115P00023000 P 01/15/16 23.0 0.80 1.20
AOL 160115P00025000 P 01/15/16 25.0 1.15 1.60
AOL 160115P00028000 P 01/15/16 28.0 1.90 2.30
AOL 160115P00030000 P 01/15/16 30.0 2.50 2.95
AOL 160115P00032000 P 01/15/16 32.0 3.30 3.60
AOL 160115P00035000 P 01/15/16 35.0 4.50 4.80
AOL 160115P00037000 P 01/15/16 37.0 5.50 5.80
AOL 160115P00040000 P 01/15/16 40.0 7.10 7.50
AOL 160115P00042000 P 01/15/16 42.0 8.30 8.70
AOL 160115P00045000 P 01/15/16 45.0 10.20 10.70
AOL 160115P00047000 P 01/15/16 47.0 11.70 12.10
AOL 160115P00050000 P 01/15/16 50.0 13.90 14.40
AOL 160115P00052500 P 01/15/16 52.5 15.90 16.40
AOL 160115P00055000 P 01/15/16 55.0 18.00 18.50
AOL 160115P00057500 P 01/15/16 57.5 20.10 20.60
AOL 160115P00060000 P 01/15/16 60.0 22.30 22.80
AOL 160115P00062500 P 01/15/16 62.5 24.60 25.10
AOL 160115P00065000 P 01/15/16 65.0 26.80 27.40
AOL 160115P00070000 P 01/15/16 70.0 31.50 32.30

OPRA data is delayed 15 minutes.