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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AOL 141122C00023000 C 11/22/14 23.0 21.90 23.90
AOL 141122C00024000 C 11/22/14 24.0 20.10 23.80
AOL 141122C00025000 C 11/22/14 25.0 19.10 22.80
AOL 141122C00026000 C 11/22/14 26.0 18.10 21.80
AOL 141122C00027000 C 11/22/14 27.0 17.10 20.80
AOL 141122C00028000 C 11/22/14 28.0 16.10 19.70
AOL 141122C00029000 C 11/22/14 29.0 14.80 18.20
AOL 141122C00030000 C 11/22/14 30.0 13.80 17.20
AOL 141122C00031000 C 11/22/14 31.0 12.80 16.80
AOL 141122C00031500 C 11/22/14 31.5 12.30 15.70
AOL 141122C00032000 C 11/22/14 32.0 11.80 15.20
AOL 141122C00032500 C 11/22/14 32.5 11.30 14.70
AOL 141122C00033000 C 11/22/14 33.0 10.80 14.80
AOL 141122C00033500 C 11/22/14 33.5 10.30 14.30
AOL 141122C00034000 C 11/22/14 34.0 9.70 13.20
AOL 141122C00034500 C 11/22/14 34.5 9.30 13.20
AOL 141122C00035000 C 11/22/14 35.0 8.80 12.70
AOL 141122C00035500 C 11/22/14 35.5 8.30 11.70
AOL 141122C00036000 C 11/22/14 36.0 7.70 11.20
AOL 141122C00036500 C 11/22/14 36.5 7.30 10.70
AOL 141122C00037000 C 11/22/14 37.0 6.80 10.70
AOL 141122C00037500 C 11/22/14 37.5 6.30 9.70
AOL 141122C00038000 C 11/22/14 38.0 7.30 7.80
AOL 141122C00038500 C 11/22/14 38.5 6.70 7.20
AOL 141122C00039000 C 11/22/14 39.0 6.10 7.20
AOL 141122C00039500 C 11/22/14 39.5 5.60 6.70
AOL 141122C00040000 C 11/22/14 40.0 5.10 6.20
AOL 141122C00040500 C 11/22/14 40.5 4.70 6.10
AOL 141122C00041000 C 11/22/14 41.0 4.20 4.80
AOL 141122C00041500 C 11/22/14 41.5 3.70 4.20
AOL 141122C00042000 C 11/22/14 42.0 3.20 4.20
AOL 141122C00042500 C 11/22/14 42.5 2.75 3.70
AOL 141122C00043000 C 11/22/14 43.0 2.35 2.75
AOL 141122C00043500 C 11/22/14 43.5 1.75 2.55
AOL 141122C00044000 C 11/22/14 44.0 1.30 2.15
AOL 141122C00044500 C 11/22/14 44.5 0.75 1.20
AOL 141122C00045000 C 11/22/14 45.0 0.50 0.70
AOL 141122C00045500 C 11/22/14 45.5 0.05 0.50
AOL 141122C00046000 C 11/22/14 46.0 0.00 0.25
AOL 141122C00046500 C 11/22/14 46.5 0.00 0.25
AOL 141122C00047000 C 11/22/14 47.0 0.00 0.25
AOL 141122C00047500 C 11/22/14 47.5 0.00 0.10
AOL 141122C00048000 C 11/22/14 48.0 0.00 0.25
AOL 141122C00048500 C 11/22/14 48.5 0.00 0.25
AOL 141122C00049000 C 11/22/14 49.0 0.00 0.25
AOL 141122C00049500 C 11/22/14 49.5 0.00 0.30
AOL 141122C00050000 C 11/22/14 50.0 0.00 0.05
AOL 141122C00050500 C 11/22/14 50.5 0.00 0.30
AOL 141122C00051000 C 11/22/14 51.0 0.00 0.30
AOL 141122C00051500 C 11/22/14 51.5 0.00 0.30
AOL 141122C00052000 C 11/22/14 52.0 0.00 0.30
AOL 141122C00052500 C 11/22/14 52.5 0.00 0.25
AOL 141122C00053000 C 11/22/14 53.0 0.00 0.30
AOL 141122C00053500 C 11/22/14 53.5 0.00 0.25
AOL 141122C00054000 C 11/22/14 54.0 0.00 0.25
AOL 141122C00054500 C 11/22/14 54.5 0.00 0.25
AOL 141122C00055000 C 11/22/14 55.0 0.00 0.25
AOL 141122P00023000 P 11/22/14 23.0 0.00 0.25
AOL 141122P00024000 P 11/22/14 24.0 0.00 0.25
AOL 141122P00025000 P 11/22/14 25.0 0.00 0.25
AOL 141122P00026000 P 11/22/14 26.0 0.00 0.25
AOL 141122P00027000 P 11/22/14 27.0 0.00 0.25
AOL 141122P00028000 P 11/22/14 28.0 0.00 0.25
AOL 141122P00029000 P 11/22/14 29.0 0.00 0.25
AOL 141122P00030000 P 11/22/14 30.0 0.00 0.30
AOL 141122P00031000 P 11/22/14 31.0 0.00 0.35
AOL 141122P00031500 P 11/22/14 31.5 0.00 0.30
AOL 141122P00032000 P 11/22/14 32.0 0.00 0.30
AOL 141122P00032500 P 11/22/14 32.5 0.00 0.30
AOL 141122P00033000 P 11/22/14 33.0 0.00 0.30
AOL 141122P00033500 P 11/22/14 33.5 0.00 0.30
AOL 141122P00034000 P 11/22/14 34.0 0.00 0.30
AOL 141122P00034500 P 11/22/14 34.5 0.00 0.30
AOL 141122P00035000 P 11/22/14 35.0 0.00 0.15
AOL 141122P00035500 P 11/22/14 35.5 0.00 0.10
AOL 141122P00036000 P 11/22/14 36.0 0.00 0.15
AOL 141122P00036500 P 11/22/14 36.5 0.00 0.35
AOL 141122P00037000 P 11/22/14 37.0 0.00 0.25
AOL 141122P00037500 P 11/22/14 37.5 0.00 0.35
AOL 141122P00038000 P 11/22/14 38.0 0.00 0.25
AOL 141122P00038500 P 11/22/14 38.5 0.00 0.15
AOL 141122P00039000 P 11/22/14 39.0 0.00 0.15
AOL 141122P00039500 P 11/22/14 39.5 0.00 0.20
AOL 141122P00040000 P 11/22/14 40.0 0.00 0.25
AOL 141122P00040500 P 11/22/14 40.5 0.00 0.25
AOL 141122P00041000 P 11/22/14 41.0 0.00 0.25
AOL 141122P00041500 P 11/22/14 41.5 0.00 0.25
AOL 141122P00042000 P 11/22/14 42.0 0.00 0.15
AOL 141122P00042500 P 11/22/14 42.5 0.00 0.25
AOL 141122P00043000 P 11/22/14 43.0 0.00 0.25
AOL 141122P00043500 P 11/22/14 43.5 0.00 0.10
AOL 141122P00044000 P 11/22/14 44.0 0.00 0.25
AOL 141122P00044500 P 11/22/14 44.5 0.00 0.05
AOL 141122P00045000 P 11/22/14 45.0 0.00 0.10
AOL 141122P00045500 P 11/22/14 45.5 0.00 0.40
AOL 141122P00046000 P 11/22/14 46.0 0.30 0.75
AOL 141122P00046500 P 11/22/14 46.5 0.30 1.30
AOL 141122P00047000 P 11/22/14 47.0 0.65 1.90
AOL 141122P00047500 P 11/22/14 47.5 1.10 2.40
AOL 141122P00048000 P 11/22/14 48.0 1.65 2.85
AOL 141122P00048500 P 11/22/14 48.5 1.95 3.30
AOL 141122P00049000 P 11/22/14 49.0 2.40 3.80
AOL 141122P00049500 P 11/22/14 49.5 2.80 4.30
AOL 141122P00050000 P 11/22/14 50.0 2.95 4.80
AOL 141122P00050500 P 11/22/14 50.5 2.80 5.30
AOL 141122P00051000 P 11/22/14 51.0 3.60 5.80
AOL 141122P00051500 P 11/22/14 51.5 4.60 6.30
AOL 141122P00052000 P 11/22/14 52.0 4.90 6.80
AOL 141122P00052500 P 11/22/14 52.5 5.70 7.30
AOL 141122P00053000 P 11/22/14 53.0 5.90 7.80
AOL 141122P00053500 P 11/22/14 53.5 6.70 8.50
AOL 141122P00054000 P 11/22/14 54.0 6.30 9.00
AOL 141122P00054500 P 11/22/14 54.5 7.10 10.90
AOL 141122P00055000 P 11/22/14 55.0 8.30 10.60
AOL 141128C00028000 C 11/28/14 28.0 16.20 19.30
AOL 141128C00029000 C 11/28/14 29.0 15.20 18.70
AOL 141128C00030000 C 11/28/14 30.0 14.20 17.60
AOL 141128C00031000 C 11/28/14 31.0 13.30 16.60
AOL 141128C00032000 C 11/28/14 32.0 12.30 15.70
AOL 141128C00033000 C 11/28/14 33.0 11.30 13.60
AOL 141128C00034000 C 11/28/14 34.0 10.30 12.60
AOL 141128C00035000 C 11/28/14 35.0 9.30 11.70
AOL 141128C00035500 C 11/28/14 35.5 9.40 11.40
AOL 141128C00036000 C 11/28/14 36.0 9.00 10.40
AOL 141128C00036500 C 11/28/14 36.5 8.50 9.90
AOL 141128C00037000 C 11/28/14 37.0 7.40 9.50
AOL 141128C00037500 C 11/28/14 37.5 6.90 9.00
AOL 141128C00038000 C 11/28/14 38.0 7.00 8.50
AOL 141128C00038500 C 11/28/14 38.5 6.50 8.30
AOL 141128C00039000 C 11/28/14 39.0 6.00 7.50
AOL 141128C00039500 C 11/28/14 39.5 5.40 7.00
AOL 141128C00040000 C 11/28/14 40.0 4.90 6.50
AOL 141128C00040500 C 11/28/14 40.5 4.60 6.00
AOL 141128C00041000 C 11/28/14 41.0 4.00 5.60
AOL 141128C00041500 C 11/28/14 41.5 3.60 5.20
AOL 141128C00042000 C 11/28/14 42.0 2.55 4.50
AOL 141128C00042500 C 11/28/14 42.5 2.65 3.50
AOL 141128C00043000 C 11/28/14 43.0 2.35 3.00
AOL 141128C00043500 C 11/28/14 43.5 1.80 2.50
AOL 141128C00044000 C 11/28/14 44.0 1.50 2.00
AOL 141128C00044500 C 11/28/14 44.5 1.20 1.70
AOL 141128C00045000 C 11/28/14 45.0 0.80 1.10
AOL 141128C00045500 C 11/28/14 45.5 0.60 0.80
AOL 141128C00046000 C 11/28/14 46.0 0.40 0.60
AOL 141128C00046500 C 11/28/14 46.5 0.25 0.45
AOL 141128C00047000 C 11/28/14 47.0 0.20 0.35
AOL 141128C00047500 C 11/28/14 47.5 0.10 0.35
AOL 141128C00048000 C 11/28/14 48.0 0.10 0.35
AOL 141128C00048500 C 11/28/14 48.5 0.05 0.35
AOL 141128C00049000 C 11/28/14 49.0 0.05 0.30
AOL 141128C00049500 C 11/28/14 49.5 0.00 0.30
AOL 141128C00050000 C 11/28/14 50.0 0.00 0.25
AOL 141128C00050500 C 11/28/14 50.5 0.00 0.25
AOL 141128C00051000 C 11/28/14 51.0 0.00 0.25
AOL 141128C00051500 C 11/28/14 51.5 0.00 0.25
AOL 141128C00052000 C 11/28/14 52.0 0.00 0.25
AOL 141128C00052500 C 11/28/14 52.5 0.00 0.25
AOL 141128C00053000 C 11/28/14 53.0 0.00 0.25
AOL 141128C00053500 C 11/28/14 53.5 0.00 0.25
AOL 141128C00054000 C 11/28/14 54.0 0.00 0.25
AOL 141128C00054500 C 11/28/14 54.5 0.00 0.25
AOL 141128C00055000 C 11/28/14 55.0 0.00 0.25
AOL 141128P00028000 P 11/28/14 28.0 0.00 0.25
AOL 141128P00029000 P 11/28/14 29.0 0.00 0.25
AOL 141128P00030000 P 11/28/14 30.0 0.00 0.25
AOL 141128P00031000 P 11/28/14 31.0 0.00 0.25
AOL 141128P00032000 P 11/28/14 32.0 0.00 0.25
AOL 141128P00033000 P 11/28/14 33.0 0.00 0.25
AOL 141128P00034000 P 11/28/14 34.0 0.00 0.05
AOL 141128P00035000 P 11/28/14 35.0 0.00 0.25
AOL 141128P00035500 P 11/28/14 35.5 0.00 0.20
AOL 141128P00036000 P 11/28/14 36.0 0.00 0.20
AOL 141128P00036500 P 11/28/14 36.5 0.00 0.20
AOL 141128P00037000 P 11/28/14 37.0 0.00 0.20
AOL 141128P00037500 P 11/28/14 37.5 0.00 0.20
AOL 141128P00038000 P 11/28/14 38.0 0.00 0.20
AOL 141128P00038500 P 11/28/14 38.5 0.00 0.20
AOL 141128P00039000 P 11/28/14 39.0 0.00 0.20
AOL 141128P00039500 P 11/28/14 39.5 0.00 0.20
AOL 141128P00040000 P 11/28/14 40.0 0.00 0.20
AOL 141128P00040500 P 11/28/14 40.5 0.00 0.20
AOL 141128P00041000 P 11/28/14 41.0 0.00 0.20
AOL 141128P00041500 P 11/28/14 41.5 0.00 0.25
AOL 141128P00042000 P 11/28/14 42.0 0.00 0.25
AOL 141128P00042500 P 11/28/14 42.5 0.05 0.30
AOL 141128P00043000 P 11/28/14 43.0 0.05 0.30
AOL 141128P00043500 P 11/28/14 43.5 0.05 0.30
AOL 141128P00044000 P 11/28/14 44.0 0.15 0.30
AOL 141128P00044500 P 11/28/14 44.5 0.20 0.40
AOL 141128P00045000 P 11/28/14 45.0 0.30 0.55
AOL 141128P00045500 P 11/28/14 45.5 0.50 0.75
AOL 141128P00046000 P 11/28/14 46.0 0.80 1.05
AOL 141128P00046500 P 11/28/14 46.5 1.15 1.55
AOL 141128P00047000 P 11/28/14 47.0 1.35 2.00
AOL 141128P00047500 P 11/28/14 47.5 1.50 2.45
AOL 141128P00048000 P 11/28/14 48.0 1.80 3.00
AOL 141128P00048500 P 11/28/14 48.5 2.25 3.40
AOL 141128P00049000 P 11/28/14 49.0 2.65 3.90
AOL 141128P00049500 P 11/28/14 49.5 2.95 4.40
AOL 141128P00050000 P 11/28/14 50.0 3.60 4.90
AOL 141128P00050500 P 11/28/14 50.5 3.80 5.40
AOL 141128P00051000 P 11/28/14 51.0 4.60 5.90
AOL 141128P00051500 P 11/28/14 51.5 5.10 6.40
AOL 141128P00052000 P 11/28/14 52.0 5.60 6.80
AOL 141128P00052500 P 11/28/14 52.5 6.10 7.50
AOL 141128P00053000 P 11/28/14 53.0 6.60 8.00
AOL 141128P00053500 P 11/28/14 53.5 7.10 8.90
AOL 141128P00054000 P 11/28/14 54.0 7.20 9.40
AOL 141128P00054500 P 11/28/14 54.5 6.90 9.30
AOL 141128P00055000 P 11/28/14 55.0 8.50 9.80
AOL 141205C00030000 C 12/05/14 30.0 15.10 16.60
AOL 141205C00033000 C 12/05/14 33.0 12.10 13.60
AOL 141205C00034000 C 12/05/14 34.0 11.10 12.60
AOL 141205C00034500 C 12/05/14 34.5 10.60 12.10
AOL 141205C00035000 C 12/05/14 35.0 10.20 11.50
AOL 141205C00035500 C 12/05/14 35.5 9.70 11.40
AOL 141205C00036000 C 12/05/14 36.0 8.90 10.80
AOL 141205C00036500 C 12/05/14 36.5 8.40 10.30
AOL 141205C00037000 C 12/05/14 37.0 8.20 9.90
AOL 141205C00037500 C 12/05/14 37.5 7.40 9.40
AOL 141205C00038000 C 12/05/14 38.0 7.20 8.90
AOL 141205C00038500 C 12/05/14 38.5 6.80 8.30
AOL 141205C00039000 C 12/05/14 39.0 6.30 7.90
AOL 141205C00039500 C 12/05/14 39.5 5.80 7.00
AOL 141205C00040000 C 12/05/14 40.0 5.10 6.90
AOL 141205C00040500 C 12/05/14 40.5 4.80 6.00
AOL 141205C00041000 C 12/05/14 41.0 4.30 5.50
AOL 141205C00041500 C 12/05/14 41.5 3.90 5.10
AOL 141205C00042000 C 12/05/14 42.0 3.40 4.60
AOL 141205C00042500 C 12/05/14 42.5 3.00 4.10
AOL 141205C00043000 C 12/05/14 43.0 2.60 3.20
AOL 141205C00043500 C 12/05/14 43.5 2.05 2.90
AOL 141205C00044000 C 12/05/14 44.0 1.80 2.25
AOL 141205C00044500 C 12/05/14 44.5 1.55 1.80
AOL 141205C00045000 C 12/05/14 45.0 1.20 1.50
AOL 141205C00045500 C 12/05/14 45.5 0.95 1.20
AOL 141205C00046000 C 12/05/14 46.0 0.75 0.95
AOL 141205C00046500 C 12/05/14 46.5 0.55 0.75
AOL 141205C00047000 C 12/05/14 47.0 0.45 0.60
AOL 141205C00047500 C 12/05/14 47.5 0.35 0.60
AOL 141205C00048000 C 12/05/14 48.0 0.25 0.50
AOL 141205C00048500 C 12/05/14 48.5 0.20 0.50
AOL 141205C00049000 C 12/05/14 49.0 0.10 0.50
AOL 141205C00049500 C 12/05/14 49.5 0.05 0.50
AOL 141205C00050000 C 12/05/14 50.0 0.10 0.45
AOL 141205C00050500 C 12/05/14 50.5 0.05 0.35
AOL 141205C00051000 C 12/05/14 51.0 0.05 0.30
AOL 141205C00051500 C 12/05/14 51.5 0.05 0.30
AOL 141205C00052000 C 12/05/14 52.0 0.05 0.30
AOL 141205C00052500 C 12/05/14 52.5 0.05 0.30
AOL 141205C00053000 C 12/05/14 53.0 0.00 0.25
AOL 141205C00055000 C 12/05/14 55.0 0.00 0.25
AOL 141205P00030000 P 12/05/14 30.0 0.00 0.25
AOL 141205P00033000 P 12/05/14 33.0 0.00 0.25
AOL 141205P00034000 P 12/05/14 34.0 0.00 0.25
AOL 141205P00034500 P 12/05/14 34.5 0.00 0.25
AOL 141205P00035000 P 12/05/14 35.0 0.00 0.25
AOL 141205P00035500 P 12/05/14 35.5 0.00 0.25
AOL 141205P00036000 P 12/05/14 36.0 0.00 0.30
AOL 141205P00036500 P 12/05/14 36.5 0.00 0.25
AOL 141205P00037000 P 12/05/14 37.0 0.00 0.25
AOL 141205P00037500 P 12/05/14 37.5 0.00 0.25
AOL 141205P00038000 P 12/05/14 38.0 0.00 0.25
AOL 141205P00038500 P 12/05/14 38.5 0.00 0.25
AOL 141205P00039000 P 12/05/14 39.0 0.00 0.35
AOL 141205P00039500 P 12/05/14 39.5 0.00 0.25
AOL 141205P00040000 P 12/05/14 40.0 0.00 0.15
AOL 141205P00040500 P 12/05/14 40.5 0.00 0.25
AOL 141205P00041000 P 12/05/14 41.0 0.00 0.30
AOL 141205P00041500 P 12/05/14 41.5 0.10 0.35
AOL 141205P00042000 P 12/05/14 42.0 0.00 0.45
AOL 141205P00042500 P 12/05/14 42.5 0.05 0.45
AOL 141205P00043000 P 12/05/14 43.0 0.15 0.40
AOL 141205P00043500 P 12/05/14 43.5 0.25 0.60
AOL 141205P00044000 P 12/05/14 44.0 0.35 0.55
AOL 141205P00044500 P 12/05/14 44.5 0.50 0.80
AOL 141205P00045000 P 12/05/14 45.0 0.60 1.00
AOL 141205P00045500 P 12/05/14 45.5 0.90 1.05
AOL 141205P00046000 P 12/05/14 46.0 1.10 1.35
AOL 141205P00046500 P 12/05/14 46.5 1.30 1.90
AOL 141205P00047000 P 12/05/14 47.0 1.85 2.30
AOL 141205P00047500 P 12/05/14 47.5 1.95 2.80
AOL 141205P00048000 P 12/05/14 48.0 2.15 3.20
AOL 141205P00048500 P 12/05/14 48.5 2.50 3.50
AOL 141205P00049000 P 12/05/14 49.0 2.60 4.00
AOL 141205P00049500 P 12/05/14 49.5 3.00 4.70
AOL 141205P00050000 P 12/05/14 50.0 3.80 5.00
AOL 141205P00050500 P 12/05/14 50.5 4.20 5.80
AOL 141205P00051000 P 12/05/14 51.0 4.50 5.90
AOL 141205P00051500 P 12/05/14 51.5 5.10 6.40
AOL 141205P00052000 P 12/05/14 52.0 5.70 7.10
AOL 141205P00052500 P 12/05/14 52.5 6.20 7.60
AOL 141205P00053000 P 12/05/14 53.0 6.60 8.00
AOL 141205P00055000 P 12/05/14 55.0 8.60 9.90
AOL 141212C00030000 C 12/12/14 30.0 14.30 16.80
AOL 141212C00034000 C 12/12/14 34.0 11.20 12.50
AOL 141212C00035000 C 12/12/14 35.0 10.20 11.50
AOL 141212C00035500 C 12/12/14 35.5 9.50 11.40
AOL 141212C00036000 C 12/12/14 36.0 9.10 10.80
AOL 141212C00036500 C 12/12/14 36.5 8.60 10.40
AOL 141212C00037000 C 12/12/14 37.0 8.10 9.60
AOL 141212C00037500 C 12/12/14 37.5 7.60 9.80
AOL 141212C00038000 C 12/12/14 38.0 7.00 8.80
AOL 141212C00038500 C 12/12/14 38.5 6.50 8.70
AOL 141212C00039000 C 12/12/14 39.0 6.20 7.50
AOL 141212C00039500 C 12/12/14 39.5 5.70 7.00
AOL 141212C00040000 C 12/12/14 40.0 5.40 6.50
AOL 141212C00040500 C 12/12/14 40.5 4.70 6.30
AOL 141212C00041000 C 12/12/14 41.0 4.50 5.40
AOL 141212C00041500 C 12/12/14 41.5 3.80 5.20
AOL 141212C00042000 C 12/12/14 42.0 3.60 4.50
AOL 141212C00042500 C 12/12/14 42.5 3.20 4.30
AOL 141212C00043000 C 12/12/14 43.0 2.55 3.90
AOL 141212C00043500 C 12/12/14 43.5 2.45 2.90
AOL 141212C00044000 C 12/12/14 44.0 2.10 2.55
AOL 141212C00044500 C 12/12/14 44.5 1.75 2.60
AOL 141212C00045000 C 12/12/14 45.0 1.45 1.75
AOL 141212C00045500 C 12/12/14 45.5 1.20 1.50
AOL 141212C00046000 C 12/12/14 46.0 1.00 1.25
AOL 141212C00046500 C 12/12/14 46.5 0.80 1.00
AOL 141212C00047000 C 12/12/14 47.0 0.65 0.90
AOL 141212C00047500 C 12/12/14 47.5 0.50 0.80
AOL 141212C00048000 C 12/12/14 48.0 0.40 0.70
AOL 141212C00048500 C 12/12/14 48.5 0.35 0.65
AOL 141212C00049000 C 12/12/14 49.0 0.25 0.55
AOL 141212C00049500 C 12/12/14 49.5 0.20 0.55
AOL 141212C00050000 C 12/12/14 50.0 0.15 0.40
AOL 141212C00050500 C 12/12/14 50.5 0.10 0.35
AOL 141212C00051000 C 12/12/14 51.0 0.05 0.30
AOL 141212C00051500 C 12/12/14 51.5 0.05 0.30
AOL 141212C00052000 C 12/12/14 52.0 0.05 0.30
AOL 141212C00052500 C 12/12/14 52.5 0.05 0.30
AOL 141212C00053000 C 12/12/14 53.0 0.05 0.30
AOL 141212C00055000 C 12/12/14 55.0 0.00 0.25
AOL 141212P00030000 P 12/12/14 30.0 0.00 0.25
AOL 141212P00034000 P 12/12/14 34.0 0.00 0.25
AOL 141212P00035000 P 12/12/14 35.0 0.00 0.25
AOL 141212P00035500 P 12/12/14 35.5 0.00 0.25
AOL 141212P00036000 P 12/12/14 36.0 0.00 0.25
AOL 141212P00036500 P 12/12/14 36.5 0.00 0.30
AOL 141212P00037000 P 12/12/14 37.0 0.00 0.30
AOL 141212P00037500 P 12/12/14 37.5 0.00 0.30
AOL 141212P00038000 P 12/12/14 38.0 0.00 0.30
AOL 141212P00038500 P 12/12/14 38.5 0.00 0.30
AOL 141212P00039000 P 12/12/14 39.0 0.05 0.30
AOL 141212P00039500 P 12/12/14 39.5 0.00 0.30
AOL 141212P00040000 P 12/12/14 40.0 0.00 0.30
AOL 141212P00040500 P 12/12/14 40.5 0.05 0.35
AOL 141212P00041000 P 12/12/14 41.0 0.05 0.40
AOL 141212P00041500 P 12/12/14 41.5 0.10 0.40
AOL 141212P00042000 P 12/12/14 42.0 0.15 0.40
AOL 141212P00042500 P 12/12/14 42.5 0.25 0.60
AOL 141212P00043000 P 12/12/14 43.0 0.30 0.65
AOL 141212P00043500 P 12/12/14 43.5 0.40 0.70
AOL 141212P00044000 P 12/12/14 44.0 0.55 0.85
AOL 141212P00044500 P 12/12/14 44.5 0.70 1.05
AOL 141212P00045000 P 12/12/14 45.0 0.90 1.25
AOL 141212P00045500 P 12/12/14 45.5 1.00 1.45
AOL 141212P00046000 P 12/12/14 46.0 1.30 1.75
AOL 141212P00046500 P 12/12/14 46.5 1.65 1.95
AOL 141212P00047000 P 12/12/14 47.0 2.05 2.30
AOL 141212P00047500 P 12/12/14 47.5 2.35 2.80
AOL 141212P00048000 P 12/12/14 48.0 2.45 3.20
AOL 141212P00048500 P 12/12/14 48.5 2.40 3.60
AOL 141212P00049000 P 12/12/14 49.0 3.00 4.30
AOL 141212P00049500 P 12/12/14 49.5 2.85 4.50
AOL 141212P00050000 P 12/12/14 50.0 3.50 5.00
AOL 141212P00050500 P 12/12/14 50.5 4.20 5.60
AOL 141212P00051000 P 12/12/14 51.0 4.80 6.00
AOL 141212P00051500 P 12/12/14 51.5 5.30 6.40
AOL 141212P00052000 P 12/12/14 52.0 5.70 6.90
AOL 141212P00052500 P 12/12/14 52.5 6.20 7.40
AOL 141212P00053000 P 12/12/14 53.0 6.70 7.90
AOL 141212P00055000 P 12/12/14 55.0 8.60 9.90
AOL 141220C00024000 C 12/20/14 24.0 20.90 22.90
AOL 141220C00025000 C 12/20/14 25.0 19.20 22.70
AOL 141220C00026000 C 12/20/14 26.0 18.20 21.70
AOL 141220C00027000 C 12/20/14 27.0 17.30 20.70
AOL 141220C00028000 C 12/20/14 28.0 16.30 19.80
AOL 141220C00029000 C 12/20/14 29.0 15.30 18.50
AOL 141220C00030000 C 12/20/14 30.0 14.30 17.70
AOL 141220C00031000 C 12/20/14 31.0 14.10 15.70
AOL 141220C00032000 C 12/20/14 32.0 13.20 14.70
AOL 141220C00033000 C 12/20/14 33.0 12.10 13.70
AOL 141220C00034000 C 12/20/14 34.0 11.20 12.70
AOL 141220C00035000 C 12/20/14 35.0 10.30 11.50
AOL 141220C00036000 C 12/20/14 36.0 9.20 10.70
AOL 141220C00037000 C 12/20/14 37.0 8.00 9.90
AOL 141220C00038000 C 12/20/14 38.0 7.10 8.80
AOL 141220C00039000 C 12/20/14 39.0 6.40 7.90
AOL 141220C00040000 C 12/20/14 40.0 5.30 6.60
AOL 141220C00041000 C 12/20/14 41.0 4.50 5.40
AOL 141220C00042000 C 12/20/14 42.0 3.70 4.50
AOL 141220C00043000 C 12/20/14 43.0 2.95 3.50
AOL 141220C00044000 C 12/20/14 44.0 2.30 2.55
AOL 141220C00045000 C 12/20/14 45.0 1.70 1.95
AOL 141220C00046000 C 12/20/14 46.0 1.20 1.40
AOL 141220C00047000 C 12/20/14 47.0 0.85 1.00
AOL 141220C00048000 C 12/20/14 48.0 0.60 0.70
AOL 141220C00049000 C 12/20/14 49.0 0.40 0.55
AOL 141220C00050000 C 12/20/14 50.0 0.30 0.55
AOL 141220C00052500 C 12/20/14 52.5 0.10 0.35
AOL 141220C00055000 C 12/20/14 55.0 0.05 0.20
AOL 141220P00024000 P 12/20/14 24.0 0.00 0.05
AOL 141220P00025000 P 12/20/14 25.0 0.00 0.10
AOL 141220P00026000 P 12/20/14 26.0 0.00 0.05
AOL 141220P00027000 P 12/20/14 27.0 0.00 0.10
AOL 141220P00028000 P 12/20/14 28.0 0.00 0.10
AOL 141220P00029000 P 12/20/14 29.0 0.00 0.10
AOL 141220P00030000 P 12/20/14 30.0 0.00 0.10
AOL 141220P00031000 P 12/20/14 31.0 0.00 0.10
AOL 141220P00032000 P 12/20/14 32.0 0.00 0.10
AOL 141220P00033000 P 12/20/14 33.0 0.00 0.15
AOL 141220P00034000 P 12/20/14 34.0 0.00 0.15
AOL 141220P00035000 P 12/20/14 35.0 0.00 0.15
AOL 141220P00036000 P 12/20/14 36.0 0.00 0.20
AOL 141220P00037000 P 12/20/14 37.0 0.00 0.10
AOL 141220P00038000 P 12/20/14 38.0 0.00 0.25
AOL 141220P00039000 P 12/20/14 39.0 0.05 0.30
AOL 141220P00040000 P 12/20/14 40.0 0.10 0.30
AOL 141220P00041000 P 12/20/14 41.0 0.20 0.40
AOL 141220P00042000 P 12/20/14 42.0 0.35 0.50
AOL 141220P00043000 P 12/20/14 43.0 0.55 0.65
AOL 141220P00044000 P 12/20/14 44.0 0.80 0.90
AOL 141220P00045000 P 12/20/14 45.0 1.15 1.30
AOL 141220P00046000 P 12/20/14 46.0 1.65 1.80
AOL 141220P00047000 P 12/20/14 47.0 2.25 2.45
AOL 141220P00048000 P 12/20/14 48.0 2.95 3.40
AOL 141220P00049000 P 12/20/14 49.0 3.20 4.20
AOL 141220P00050000 P 12/20/14 50.0 4.00 5.20
AOL 141220P00052500 P 12/20/14 52.5 6.30 7.40
AOL 141220P00055000 P 12/20/14 55.0 8.60 9.80
AOL 141226C00030000 C 12/26/14 30.0 15.20 16.70
AOL 141226C00035000 C 12/26/14 35.0 10.30 11.90
AOL 141226C00036000 C 12/26/14 36.0 9.00 10.90
AOL 141226C00036500 C 12/26/14 36.5 8.60 10.30
AOL 141226C00037000 C 12/26/14 37.0 8.10 9.70
AOL 141226C00037500 C 12/26/14 37.5 7.70 9.50
AOL 141226C00038000 C 12/26/14 38.0 7.20 9.00
AOL 141226C00038500 C 12/26/14 38.5 6.70 8.20
AOL 141226C00039000 C 12/26/14 39.0 6.30 7.90
AOL 141226C00039500 C 12/26/14 39.5 5.90 7.30
AOL 141226C00040000 C 12/26/14 40.0 5.50 6.70
AOL 141226C00040500 C 12/26/14 40.5 4.90 6.20
AOL 141226C00041000 C 12/26/14 41.0 4.60 5.90
AOL 141226C00041500 C 12/26/14 41.5 3.90 5.30
AOL 141226C00042000 C 12/26/14 42.0 3.50 4.90
AOL 141226C00042500 C 12/26/14 42.5 3.20 4.20
AOL 141226C00043000 C 12/26/14 43.0 3.00 4.00
AOL 141226C00043500 C 12/26/14 43.5 2.70 3.60
AOL 141226C00044000 C 12/26/14 44.0 2.40 2.90
AOL 141226C00044500 C 12/26/14 44.5 2.10 2.40
AOL 141226C00045000 C 12/26/14 45.0 1.80 2.10
AOL 141226C00045500 C 12/26/14 45.5 1.55 1.85
AOL 141226C00046000 C 12/26/14 46.0 1.35 1.60
AOL 141226C00046500 C 12/26/14 46.5 1.15 1.40
AOL 141226C00047000 C 12/26/14 47.0 0.95 1.20
AOL 141226C00047500 C 12/26/14 47.5 0.80 1.05
AOL 141226C00048000 C 12/26/14 48.0 0.70 0.90
AOL 141226C00048500 C 12/26/14 48.5 0.60 0.80
AOL 141226C00049000 C 12/26/14 49.0 0.50 0.75
AOL 141226C00049500 C 12/26/14 49.5 0.40 0.70
AOL 141226C00050000 C 12/26/14 50.0 0.35 0.65
AOL 141226C00050500 C 12/26/14 50.5 0.30 0.55
AOL 141226C00051000 C 12/26/14 51.0 0.25 0.50
AOL 141226C00051500 C 12/26/14 51.5 0.20 0.45
AOL 141226C00052000 C 12/26/14 52.0 0.15 0.40
AOL 141226C00052500 C 12/26/14 52.5 0.10 0.35
AOL 141226C00053000 C 12/26/14 53.0 0.05 0.30
AOL 141226C00055000 C 12/26/14 55.0 0.05 0.30
AOL 141226P00030000 P 12/26/14 30.0 0.00 0.25
AOL 141226P00035000 P 12/26/14 35.0 0.00 0.25
AOL 141226P00036000 P 12/26/14 36.0 0.00 0.25
AOL 141226P00036500 P 12/26/14 36.5 0.00 0.30
AOL 141226P00037000 P 12/26/14 37.0 0.05 0.30
AOL 141226P00037500 P 12/26/14 37.5 0.00 0.30
AOL 141226P00038000 P 12/26/14 38.0 0.00 0.30
AOL 141226P00038500 P 12/26/14 38.5 0.05 0.30
AOL 141226P00039000 P 12/26/14 39.0 0.05 0.30
AOL 141226P00039500 P 12/26/14 39.5 0.10 0.35
AOL 141226P00040000 P 12/26/14 40.0 0.10 0.35
AOL 141226P00040500 P 12/26/14 40.5 0.15 0.40
AOL 141226P00041000 P 12/26/14 41.0 0.20 0.45
AOL 141226P00041500 P 12/26/14 41.5 0.30 0.55
AOL 141226P00042000 P 12/26/14 42.0 0.35 0.60
AOL 141226P00042500 P 12/26/14 42.5 0.45 0.70
AOL 141226P00043000 P 12/26/14 43.0 0.60 0.85
AOL 141226P00043500 P 12/26/14 43.5 0.70 1.00
AOL 141226P00044000 P 12/26/14 44.0 0.90 1.20
AOL 141226P00044500 P 12/26/14 44.5 1.00 1.40
AOL 141226P00045000 P 12/26/14 45.0 1.30 1.60
AOL 141226P00045500 P 12/26/14 45.5 1.45 1.85
AOL 141226P00046000 P 12/26/14 46.0 1.75 2.10
AOL 141226P00046500 P 12/26/14 46.5 2.05 2.35
AOL 141226P00047000 P 12/26/14 47.0 2.35 2.65
AOL 141226P00047500 P 12/26/14 47.5 2.75 3.10
AOL 141226P00048000 P 12/26/14 48.0 3.00 3.50
AOL 141226P00048500 P 12/26/14 48.5 3.10 3.90
AOL 141226P00049000 P 12/26/14 49.0 3.40 4.30
AOL 141226P00049500 P 12/26/14 49.5 3.70 4.90
AOL 141226P00050000 P 12/26/14 50.0 3.80 5.20
AOL 141226P00050500 P 12/26/14 50.5 3.50 5.80
AOL 141226P00051000 P 12/26/14 51.0 4.80 6.00
AOL 141226P00051500 P 12/26/14 51.5 5.40 6.90
AOL 141226P00052000 P 12/26/14 52.0 5.80 7.20
AOL 141226P00052500 P 12/26/14 52.5 6.20 7.70
AOL 141226P00053000 P 12/26/14 53.0 6.80 8.30
AOL 141226P00055000 P 12/26/14 55.0 8.60 9.90
AOL 150102C00030000 C 01/02/15 30.0 15.30 16.70
AOL 150102C00035000 C 01/02/15 35.0 10.30 11.70
AOL 150102C00036000 C 01/02/15 36.0 9.10 10.90
AOL 150102C00037000 C 01/02/15 37.0 8.30 9.70
AOL 150102C00038000 C 01/02/15 38.0 7.20 8.90
AOL 150102C00038500 C 01/02/15 38.5 6.70 8.20
AOL 150102C00039000 C 01/02/15 39.0 6.40 7.80
AOL 150102C00039500 C 01/02/15 39.5 6.00 7.60
AOL 150102C00040000 C 01/02/15 40.0 5.20 6.70
AOL 150102C00040500 C 01/02/15 40.5 4.90 6.20
AOL 150102C00041000 C 01/02/15 41.0 4.70 5.90
AOL 150102C00041500 C 01/02/15 41.5 4.00 5.40
AOL 150102C00042000 C 01/02/15 42.0 3.60 5.00
AOL 150102C00042500 C 01/02/15 42.5 3.50 4.20
AOL 150102C00043000 C 01/02/15 43.0 3.20 3.70
AOL 150102C00043500 C 01/02/15 43.5 2.85 3.80
AOL 150102C00044000 C 01/02/15 44.0 2.55 2.95
AOL 150102C00044500 C 01/02/15 44.5 2.25 2.55
AOL 150102C00045000 C 01/02/15 45.0 1.95 2.25
AOL 150102C00045500 C 01/02/15 45.5 1.70 2.00
AOL 150102C00046000 C 01/02/15 46.0 1.50 1.70
AOL 150102C00046500 C 01/02/15 46.5 1.30 1.55
AOL 150102C00047000 C 01/02/15 47.0 1.10 1.35
AOL 150102C00047500 C 01/02/15 47.5 0.95 1.15
AOL 150102C00048000 C 01/02/15 48.0 0.80 1.00
AOL 150102C00048500 C 01/02/15 48.5 0.70 0.85
AOL 150102C00049000 C 01/02/15 49.0 0.60 0.75
AOL 150102C00049500 C 01/02/15 49.5 0.50 0.75
AOL 150102C00050000 C 01/02/15 50.0 0.40 0.65
AOL 150102C00050500 C 01/02/15 50.5 0.35 0.65
AOL 150102C00051000 C 01/02/15 51.0 0.30 0.55
AOL 150102C00051500 C 01/02/15 51.5 0.25 0.50
AOL 150102C00052000 C 01/02/15 52.0 0.20 0.45
AOL 150102C00052500 C 01/02/15 52.5 0.15 0.40
AOL 150102C00053000 C 01/02/15 53.0 0.10 0.35
AOL 150102C00053500 C 01/02/15 53.5 0.10 0.35
AOL 150102C00055000 C 01/02/15 55.0 0.05 0.30
AOL 150102P00030000 P 01/02/15 30.0 0.00 0.30
AOL 150102P00035000 P 01/02/15 35.0 0.00 0.25
AOL 150102P00036000 P 01/02/15 36.0 0.00 0.30
AOL 150102P00037000 P 01/02/15 37.0 0.05 0.30
AOL 150102P00038000 P 01/02/15 38.0 0.10 0.35
AOL 150102P00038500 P 01/02/15 38.5 0.10 0.35
AOL 150102P00039000 P 01/02/15 39.0 0.10 0.35
AOL 150102P00039500 P 01/02/15 39.5 0.15 0.40
AOL 150102P00040000 P 01/02/15 40.0 0.15 0.40
AOL 150102P00040500 P 01/02/15 40.5 0.25 0.50
AOL 150102P00041000 P 01/02/15 41.0 0.30 0.55
AOL 150102P00041500 P 01/02/15 41.5 0.35 0.60
AOL 150102P00042000 P 01/02/15 42.0 0.45 0.70
AOL 150102P00042500 P 01/02/15 42.5 0.55 0.85
AOL 150102P00043000 P 01/02/15 43.0 0.65 1.00
AOL 150102P00043500 P 01/02/15 43.5 0.75 1.15
AOL 150102P00044000 P 01/02/15 44.0 0.95 1.30
AOL 150102P00044500 P 01/02/15 44.5 1.10 1.50
AOL 150102P00045000 P 01/02/15 45.0 1.35 1.75
AOL 150102P00045500 P 01/02/15 45.5 1.55 2.00
AOL 150102P00046000 P 01/02/15 46.0 1.85 2.25
AOL 150102P00046500 P 01/02/15 46.5 2.15 2.55
AOL 150102P00047000 P 01/02/15 47.0 2.45 2.85
AOL 150102P00047500 P 01/02/15 47.5 2.85 3.30
AOL 150102P00048000 P 01/02/15 48.0 3.20 3.60
AOL 150102P00048500 P 01/02/15 48.5 3.30 4.00
AOL 150102P00049000 P 01/02/15 49.0 3.50 4.40
AOL 150102P00049500 P 01/02/15 49.5 3.80 4.80
AOL 150102P00050000 P 01/02/15 50.0 4.10 5.20
AOL 150102P00050500 P 01/02/15 50.5 4.60 5.70
AOL 150102P00051000 P 01/02/15 51.0 5.10 6.50
AOL 150102P00051500 P 01/02/15 51.5 5.50 6.60
AOL 150102P00052000 P 01/02/15 52.0 5.50 7.00
AOL 150102P00052500 P 01/02/15 52.5 6.40 7.70
AOL 150102P00053000 P 01/02/15 53.0 6.50 8.00
AOL 150102P00053500 P 01/02/15 53.5 7.20 8.40
AOL 150102P00055000 P 01/02/15 55.0 8.70 10.50
AOL 150117C00018000 C 01/17/15 18.0 26.90 28.80
AOL 150117C00019000 C 01/17/15 19.0 26.10 27.50
AOL 150117C00020000 C 01/17/15 20.0 25.10 26.50
AOL 150117C00021000 C 01/17/15 21.0 23.90 25.80
AOL 150117C00023000 C 01/17/15 23.0 22.20 23.60
AOL 150117C00024000 C 01/17/15 24.0 21.20 22.60
AOL 150117C00025000 C 01/17/15 25.0 20.10 21.60
AOL 150117C00026000 C 01/17/15 26.0 19.30 20.50
AOL 150117C00027000 C 01/17/15 27.0 18.10 19.70
AOL 150117C00028000 C 01/17/15 28.0 17.20 18.70
AOL 150117C00029000 C 01/17/15 29.0 16.30 17.50
AOL 150117C00030000 C 01/17/15 30.0 15.20 16.60
AOL 150117C00031000 C 01/17/15 31.0 14.30 15.50
AOL 150117C00032000 C 01/17/15 32.0 13.30 14.50
AOL 150117C00033000 C 01/17/15 33.0 12.30 13.50
AOL 150117C00034000 C 01/17/15 34.0 11.30 12.50
AOL 150117C00035000 C 01/17/15 35.0 10.40 11.50
AOL 150117C00036000 C 01/17/15 36.0 9.40 10.70
AOL 150117C00037000 C 01/17/15 37.0 8.50 9.60
AOL 150117C00038000 C 01/17/15 38.0 7.50 8.10
AOL 150117C00039000 C 01/17/15 39.0 6.60 7.70
AOL 150117C00040000 C 01/17/15 40.0 5.70 6.80
AOL 150117C00041000 C 01/17/15 41.0 4.90 5.70
AOL 150117C00042000 C 01/17/15 42.0 4.20 4.70
AOL 150117C00043000 C 01/17/15 43.0 3.50 3.80
AOL 150117C00044000 C 01/17/15 44.0 2.85 3.10
AOL 150117C00045000 C 01/17/15 45.0 2.30 2.55
AOL 150117C00046000 C 01/17/15 46.0 1.85 2.00
AOL 150117C00047000 C 01/17/15 47.0 1.50 1.65
AOL 150117C00048000 C 01/17/15 48.0 1.15 1.25
AOL 150117C00049000 C 01/17/15 49.0 0.85 1.00
AOL 150117C00050000 C 01/17/15 50.0 0.65 0.80
AOL 150117C00052500 C 01/17/15 52.5 0.30 0.55
AOL 150117C00055000 C 01/17/15 55.0 0.10 0.35
AOL 150117C00057500 C 01/17/15 57.5 0.05 0.25
AOL 150117C00060000 C 01/17/15 60.0 0.00 0.20
AOL 150117C00062500 C 01/17/15 62.5 0.00 0.15
AOL 150117C00065000 C 01/17/15 65.0 0.00 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 0.00 0.10
AOL 150117P00024000 P 01/17/15 24.0 0.00 0.10
AOL 150117P00025000 P 01/17/15 25.0 0.00 0.10
AOL 150117P00026000 P 01/17/15 26.0 0.00 0.10
AOL 150117P00027000 P 01/17/15 27.0 0.00 0.05
AOL 150117P00028000 P 01/17/15 28.0 0.00 0.10
AOL 150117P00029000 P 01/17/15 29.0 0.00 0.15
AOL 150117P00030000 P 01/17/15 30.0 0.00 0.15
AOL 150117P00031000 P 01/17/15 31.0 0.00 0.20
AOL 150117P00032000 P 01/17/15 32.0 0.00 0.20
AOL 150117P00033000 P 01/17/15 33.0 0.00 0.20
AOL 150117P00034000 P 01/17/15 34.0 0.00 0.25
AOL 150117P00035000 P 01/17/15 35.0 0.05 0.30
AOL 150117P00036000 P 01/17/15 36.0 0.05 0.30
AOL 150117P00037000 P 01/17/15 37.0 0.10 0.35
AOL 150117P00038000 P 01/17/15 38.0 0.15 0.40
AOL 150117P00039000 P 01/17/15 39.0 0.25 0.50
AOL 150117P00040000 P 01/17/15 40.0 0.35 0.60
AOL 150117P00041000 P 01/17/15 41.0 0.50 0.75
AOL 150117P00042000 P 01/17/15 42.0 0.75 0.90
AOL 150117P00043000 P 01/17/15 43.0 1.05 1.15
AOL 150117P00044000 P 01/17/15 44.0 1.40 1.50
AOL 150117P00045000 P 01/17/15 45.0 1.80 1.90
AOL 150117P00046000 P 01/17/15 46.0 2.30 2.40
AOL 150117P00047000 P 01/17/15 47.0 2.85 3.10
AOL 150117P00048000 P 01/17/15 48.0 3.50 3.80
AOL 150117P00049000 P 01/17/15 49.0 4.20 4.70
AOL 150117P00050000 P 01/17/15 50.0 5.00 5.50
AOL 150117P00052500 P 01/17/15 52.5 6.50 7.60
AOL 150117P00055000 P 01/17/15 55.0 9.00 9.90
AOL 150117P00057500 P 01/17/15 57.5 11.00 12.50
AOL 150117P00060000 P 01/17/15 60.0 13.60 14.80
AOL 150117P00062500 P 01/17/15 62.5 16.10 17.30
AOL 150117P00065000 P 01/17/15 65.0 18.60 19.80
AOL 150117P00070000 P 01/17/15 70.0 23.20 25.10
AOL 150417C00020000 C 04/17/15 20.0 24.20 26.90
AOL 150417C00021000 C 04/17/15 21.0 22.70 26.80
AOL 150417C00022000 C 04/17/15 22.0 21.70 25.80
AOL 150417C00023000 C 04/17/15 23.0 22.00 24.00
AOL 150417C00024000 C 04/17/15 24.0 21.00 23.00
AOL 150417C00025000 C 04/17/15 25.0 20.10 22.10
AOL 150417C00026000 C 04/17/15 26.0 19.20 20.80
AOL 150417C00027000 C 04/17/15 27.0 18.20 19.80
AOL 150417C00028000 C 04/17/15 28.0 17.30 18.80
AOL 150417C00029000 C 04/17/15 29.0 16.20 17.80
AOL 150417C00030000 C 04/17/15 30.0 15.30 16.90
AOL 150417C00031000 C 04/17/15 31.0 14.40 15.90
AOL 150417C00032000 C 04/17/15 32.0 13.50 14.70
AOL 150417C00033000 C 04/17/15 33.0 12.50 14.10
AOL 150417C00034000 C 04/17/15 34.0 11.60 13.20
AOL 150417C00035000 C 04/17/15 35.0 10.90 12.10
AOL 150417C00036000 C 04/17/15 36.0 9.90 11.50
AOL 150417C00037000 C 04/17/15 37.0 9.20 10.30
AOL 150417C00038000 C 04/17/15 38.0 8.40 9.50
AOL 150417C00039000 C 04/17/15 39.0 7.50 8.70
AOL 150417C00040000 C 04/17/15 40.0 6.90 7.90
AOL 150417C00041000 C 04/17/15 41.0 6.20 6.80
AOL 150417C00042000 C 04/17/15 42.0 5.50 6.10
AOL 150417C00043000 C 04/17/15 43.0 4.90 5.40
AOL 150417C00044000 C 04/17/15 44.0 4.40 4.90
AOL 150417C00045000 C 04/17/15 45.0 3.90 4.30
AOL 150417C00046000 C 04/17/15 46.0 3.40 3.80
AOL 150417C00047000 C 04/17/15 47.0 3.00 3.20
AOL 150417C00048000 C 04/17/15 48.0 2.60 2.95
AOL 150417C00049000 C 04/17/15 49.0 2.25 2.45
AOL 150417C00050000 C 04/17/15 50.0 1.95 2.35
AOL 150417C00052500 C 04/17/15 52.5 1.30 1.75
AOL 150417C00055000 C 04/17/15 55.0 0.90 1.20
AOL 150417C00060000 C 04/17/15 60.0 0.25 0.65
AOL 150417C00065000 C 04/17/15 65.0 0.10 0.35
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 0.05 0.30
AOL 150417P00030000 P 04/17/15 30.0 0.10 0.35
AOL 150417P00031000 P 04/17/15 31.0 0.10 0.40
AOL 150417P00032000 P 04/17/15 32.0 0.20 0.50
AOL 150417P00033000 P 04/17/15 33.0 0.35 0.55
AOL 150417P00034000 P 04/17/15 34.0 0.30 0.65
AOL 150417P00035000 P 04/17/15 35.0 0.45 0.80
AOL 150417P00036000 P 04/17/15 36.0 0.55 0.90
AOL 150417P00037000 P 04/17/15 37.0 0.70 1.15
AOL 150417P00038000 P 04/17/15 38.0 0.85 1.30
AOL 150417P00039000 P 04/17/15 39.0 1.10 1.40
AOL 150417P00040000 P 04/17/15 40.0 1.35 1.70
AOL 150417P00041000 P 04/17/15 41.0 1.65 2.05
AOL 150417P00042000 P 04/17/15 42.0 2.05 2.30
AOL 150417P00043000 P 04/17/15 43.0 2.40 2.65
AOL 150417P00044000 P 04/17/15 44.0 2.80 3.20
AOL 150417P00045000 P 04/17/15 45.0 3.30 3.70
AOL 150417P00046000 P 04/17/15 46.0 3.80 4.20
AOL 150417P00047000 P 04/17/15 47.0 4.30 4.80
AOL 150417P00048000 P 04/17/15 48.0 4.90 5.40
AOL 150417P00049000 P 04/17/15 49.0 5.50 6.10
AOL 150417P00050000 P 04/17/15 50.0 6.20 6.70
AOL 150417P00052500 P 04/17/15 52.5 8.10 8.70
AOL 150417P00055000 P 04/17/15 55.0 9.70 10.70
AOL 150417P00060000 P 04/17/15 60.0 13.70 15.30
AOL 150417P00065000 P 04/17/15 65.0 18.80 20.00
AOL 160115C00018000 C 01/15/16 18.0 26.20 30.00
AOL 160115C00020000 C 01/15/16 20.0 24.30 28.00
AOL 160115C00023000 C 01/15/16 23.0 22.30 24.30
AOL 160115C00025000 C 01/15/16 25.0 20.00 22.50
AOL 160115C00028000 C 01/15/16 28.0 17.40 19.60
AOL 160115C00030000 C 01/15/16 30.0 15.70 18.60
AOL 160115C00032000 C 01/15/16 32.0 14.10 16.30
AOL 160115C00035000 C 01/15/16 35.0 12.30 14.10
AOL 160115C00037000 C 01/15/16 37.0 10.90 12.70
AOL 160115C00040000 C 01/15/16 40.0 9.20 10.10
AOL 160115C00042000 C 01/15/16 42.0 8.20 9.00
AOL 160115C00045000 C 01/15/16 45.0 6.50 7.30
AOL 160115C00047000 C 01/15/16 47.0 5.80 6.50
AOL 160115C00050000 C 01/15/16 50.0 4.70 5.30
AOL 160115C00052500 C 01/15/16 52.5 3.80 4.50
AOL 160115C00055000 C 01/15/16 55.0 3.10 3.70
AOL 160115C00057500 C 01/15/16 57.5 2.40 3.10
AOL 160115C00060000 C 01/15/16 60.0 1.95 2.65
AOL 160115C00062500 C 01/15/16 62.5 1.50 2.20
AOL 160115C00065000 C 01/15/16 65.0 1.05 1.90
AOL 160115C00070000 C 01/15/16 70.0 0.70 1.30
AOL 160115P00018000 P 01/15/16 18.0 0.00 0.25
AOL 160115P00020000 P 01/15/16 20.0 0.05 0.35
AOL 160115P00023000 P 01/15/16 23.0 0.15 0.60
AOL 160115P00025000 P 01/15/16 25.0 0.30 0.80
AOL 160115P00028000 P 01/15/16 28.0 0.60 1.10
AOL 160115P00030000 P 01/15/16 30.0 0.90 1.40
AOL 160115P00032000 P 01/15/16 32.0 1.25 1.75
AOL 160115P00035000 P 01/15/16 35.0 1.95 2.45
AOL 160115P00037000 P 01/15/16 37.0 2.55 3.10
AOL 160115P00040000 P 01/15/16 40.0 3.60 4.20
AOL 160115P00042000 P 01/15/16 42.0 4.40 5.00
AOL 160115P00045000 P 01/15/16 45.0 5.90 6.40
AOL 160115P00047000 P 01/15/16 47.0 6.90 7.50
AOL 160115P00050000 P 01/15/16 50.0 8.70 9.30
AOL 160115P00052500 P 01/15/16 52.5 10.30 11.00
AOL 160115P00055000 P 01/15/16 55.0 12.10 12.80
AOL 160115P00057500 P 01/15/16 57.5 14.00 14.80
AOL 160115P00060000 P 01/15/16 60.0 16.00 16.80
AOL 160115P00062500 P 01/15/16 62.5 17.50 19.70
AOL 160115P00065000 P 01/15/16 65.0 18.80 21.90
AOL 160115P00070000 P 01/15/16 70.0 22.90 26.80
AOL 170120C00020000 C 01/20/17 20.0 24.50 28.60
AOL 170120C00023000 C 01/20/17 23.0 21.90 26.00
AOL 170120C00025000 C 01/20/17 25.0 20.60 24.00
AOL 170120C00028000 C 01/20/17 28.0 18.60 21.80
AOL 170120C00030000 C 01/20/17 30.0 17.10 20.30
AOL 170120C00033000 C 01/20/17 33.0 15.00 18.20
AOL 170120C00035000 C 01/20/17 35.0 13.50 16.70
AOL 170120C00038000 C 01/20/17 38.0 11.90 14.40
AOL 170120C00040000 C 01/20/17 40.0 10.90 13.10
AOL 170120C00042000 C 01/20/17 42.0 10.10 12.10
AOL 170120C00045000 C 01/20/17 45.0 8.70 10.20
AOL 170120C00047000 C 01/20/17 47.0 7.90 9.30
AOL 170120C00050000 C 01/20/17 50.0 6.70 8.20
AOL 170120C00052500 C 01/20/17 52.5 5.50 7.50
AOL 170120C00055000 C 01/20/17 55.0 5.20 6.50
AOL 170120C00060000 C 01/20/17 60.0 3.80 5.10
AOL 170120C00065000 C 01/20/17 65.0 2.85 4.00
AOL 170120P00020000 P 01/20/17 20.0 0.05 1.00
AOL 170120P00023000 P 01/20/17 23.0 0.35 1.35
AOL 170120P00025000 P 01/20/17 25.0 0.65 1.65
AOL 170120P00028000 P 01/20/17 28.0 1.25 2.25
AOL 170120P00030000 P 01/20/17 30.0 1.85 2.45
AOL 170120P00033000 P 01/20/17 33.0 2.60 3.40
AOL 170120P00035000 P 01/20/17 35.0 3.10 4.00
AOL 170120P00038000 P 01/20/17 38.0 4.30 5.20
AOL 170120P00040000 P 01/20/17 40.0 4.80 6.30
AOL 170120P00042000 P 01/20/17 42.0 5.70 7.40
AOL 170120P00045000 P 01/20/17 45.0 7.10 8.90
AOL 170120P00047000 P 01/20/17 47.0 8.20 10.00
AOL 170120P00050000 P 01/20/17 50.0 9.90 11.70
AOL 170120P00052500 P 01/20/17 52.5 11.40 13.50
AOL 170120P00055000 P 01/20/17 55.0 13.10 15.20
AOL 170120P00060000 P 01/20/17 60.0 16.60 18.90
AOL 170120P00065000 P 01/20/17 65.0 20.70 22.90

OPRA data is delayed 15 minutes.