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 (2014-08-15)Premium Content

Aol Inc (AOL)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AOL 141024C00027000 C 10/24/14 27.0 12.90 14.50
AOL 141024C00028000 C 10/24/14 28.0 11.30 13.40
AOL 141024C00029000 C 10/24/14 29.0 9.90 12.70
AOL 141024C00030000 C 10/24/14 30.0 10.00 11.30
AOL 141024C00031000 C 10/24/14 31.0 7.90 11.40
AOL 141024C00031500 C 10/24/14 31.5 7.90 9.70
AOL 141024C00032000 C 10/24/14 32.0 8.10 9.20
AOL 141024C00032500 C 10/24/14 32.5 7.50 8.80
AOL 141024C00033000 C 10/24/14 33.0 7.10 8.20
AOL 141024C00033500 C 10/24/14 33.5 6.40 7.70
AOL 141024C00034000 C 10/24/14 34.0 6.20 7.20
AOL 141024C00034500 C 10/24/14 34.5 5.60 6.70
AOL 141024C00035000 C 10/24/14 35.0 5.20 6.20
AOL 141024C00035500 C 10/24/14 35.5 4.10 5.60
AOL 141024C00036000 C 10/24/14 36.0 4.20 5.10
AOL 141024C00036500 C 10/24/14 36.5 3.60 4.60
AOL 141024C00037000 C 10/24/14 37.0 3.30 4.10
AOL 141024C00037500 C 10/24/14 37.5 2.80 3.60
AOL 141024C00038000 C 10/24/14 38.0 2.35 3.10
AOL 141024C00038500 C 10/24/14 38.5 1.90 2.65
AOL 141024C00039000 C 10/24/14 39.0 1.45 2.25
AOL 141024C00039500 C 10/24/14 39.5 1.10 1.70
AOL 141024C00040000 C 10/24/14 40.0 0.75 1.30
AOL 141024C00040500 C 10/24/14 40.5 0.60 0.95
AOL 141024C00041000 C 10/24/14 41.0 0.35 0.55
AOL 141024C00041500 C 10/24/14 41.5 0.20 0.35
AOL 141024C00042000 C 10/24/14 42.0 0.15 0.25
AOL 141024C00042500 C 10/24/14 42.5 0.10 0.20
AOL 141024C00043000 C 10/24/14 43.0 0.00 0.15
AOL 141024C00043500 C 10/24/14 43.5 0.00 0.30
AOL 141024C00044000 C 10/24/14 44.0 0.00 0.15
AOL 141024C00044500 C 10/24/14 44.5 0.00 0.10
AOL 141024C00045000 C 10/24/14 45.0 0.00 0.20
AOL 141024C00045500 C 10/24/14 45.5 0.00 0.25
AOL 141024C00046000 C 10/24/14 46.0 0.00 0.15
AOL 141024C00046500 C 10/24/14 46.5 0.00 0.20
AOL 141024C00047000 C 10/24/14 47.0 0.00 0.20
AOL 141024C00047500 C 10/24/14 47.5 0.00 0.20
AOL 141024C00048000 C 10/24/14 48.0 0.00 0.20
AOL 141024C00048500 C 10/24/14 48.5 0.00 0.20
AOL 141024C00049000 C 10/24/14 49.0 0.00 0.20
AOL 141024C00049500 C 10/24/14 49.5 0.00 0.20
AOL 141024C00050000 C 10/24/14 50.0 0.00 0.20
AOL 141024C00050500 C 10/24/14 50.5 0.00 0.20
AOL 141024C00051000 C 10/24/14 51.0 0.00 0.20
AOL 141024C00051500 C 10/24/14 51.5 0.00 0.20
AOL 141024C00052000 C 10/24/14 52.0 0.00 0.20
AOL 141024C00052500 C 10/24/14 52.5 0.00 0.20
AOL 141024C00053000 C 10/24/14 53.0 0.00 0.20
AOL 141024P00027000 P 10/24/14 27.0 0.00 0.20
AOL 141024P00028000 P 10/24/14 28.0 0.00 0.20
AOL 141024P00029000 P 10/24/14 29.0 0.00 0.20
AOL 141024P00030000 P 10/24/14 30.0 0.00 0.20
AOL 141024P00031000 P 10/24/14 31.0 0.00 0.20
AOL 141024P00031500 P 10/24/14 31.5 0.00 0.20
AOL 141024P00032000 P 10/24/14 32.0 0.00 0.20
AOL 141024P00032500 P 10/24/14 32.5 0.00 0.20
AOL 141024P00033000 P 10/24/14 33.0 0.00 0.20
AOL 141024P00033500 P 10/24/14 33.5 0.00 0.20
AOL 141024P00034000 P 10/24/14 34.0 0.00 0.20
AOL 141024P00034500 P 10/24/14 34.5 0.00 0.20
AOL 141024P00035000 P 10/24/14 35.0 0.00 0.20
AOL 141024P00035500 P 10/24/14 35.5 0.00 0.20
AOL 141024P00036000 P 10/24/14 36.0 0.00 0.20
AOL 141024P00036500 P 10/24/14 36.5 0.00 0.20
AOL 141024P00037000 P 10/24/14 37.0 0.00 0.20
AOL 141024P00037500 P 10/24/14 37.5 0.00 0.25
AOL 141024P00038000 P 10/24/14 38.0 0.00 0.25
AOL 141024P00038500 P 10/24/14 38.5 0.00 0.25
AOL 141024P00039000 P 10/24/14 39.0 0.05 0.30
AOL 141024P00039500 P 10/24/14 39.5 0.10 0.25
AOL 141024P00040000 P 10/24/14 40.0 0.15 0.35
AOL 141024P00040500 P 10/24/14 40.5 0.30 0.50
AOL 141024P00041000 P 10/24/14 41.0 0.60 1.00
AOL 141024P00041500 P 10/24/14 41.5 0.90 1.30
AOL 141024P00042000 P 10/24/14 42.0 1.15 1.90
AOL 141024P00042500 P 10/24/14 42.5 1.55 2.35
AOL 141024P00043000 P 10/24/14 43.0 2.00 2.85
AOL 141024P00043500 P 10/24/14 43.5 2.45 3.30
AOL 141024P00044000 P 10/24/14 44.0 2.95 3.80
AOL 141024P00044500 P 10/24/14 44.5 3.40 4.30
AOL 141024P00045000 P 10/24/14 45.0 3.90 4.80
AOL 141024P00045500 P 10/24/14 45.5 4.40 5.30
AOL 141024P00046000 P 10/24/14 46.0 4.90 5.80
AOL 141024P00046500 P 10/24/14 46.5 5.40 6.40
AOL 141024P00047000 P 10/24/14 47.0 5.80 6.80
AOL 141024P00047500 P 10/24/14 47.5 5.90 7.40
AOL 141024P00048000 P 10/24/14 48.0 6.80 7.90
AOL 141024P00048500 P 10/24/14 48.5 6.10 9.30
AOL 141024P00049000 P 10/24/14 49.0 6.60 10.00
AOL 141024P00049500 P 10/24/14 49.5 7.10 10.30
AOL 141024P00050000 P 10/24/14 50.0 7.60 11.00
AOL 141024P00050500 P 10/24/14 50.5 8.10 11.50
AOL 141024P00051000 P 10/24/14 51.0 8.60 11.80
AOL 141024P00051500 P 10/24/14 51.5 10.20 12.10
AOL 141024P00052000 P 10/24/14 52.0 10.30 12.80
AOL 141024P00052500 P 10/24/14 52.5 11.20 13.40
AOL 141024P00053000 P 10/24/14 53.0 11.50 13.20
AOL 141031C00028000 C 10/31/14 28.0 12.20 13.30
AOL 141031C00029000 C 10/31/14 29.0 10.10 13.10
AOL 141031C00030000 C 10/31/14 30.0 10.20 11.30
AOL 141031C00031000 C 10/31/14 31.0 9.20 10.30
AOL 141031C00032000 C 10/31/14 32.0 8.30 9.20
AOL 141031C00033000 C 10/31/14 33.0 7.30 8.20
AOL 141031C00034000 C 10/31/14 34.0 6.30 7.20
AOL 141031C00035000 C 10/31/14 35.0 5.30 6.20
AOL 141031C00036000 C 10/31/14 36.0 4.30 5.20
AOL 141031C00036500 C 10/31/14 36.5 3.80 4.80
AOL 141031C00037000 C 10/31/14 37.0 3.40 4.30
AOL 141031C00037500 C 10/31/14 37.5 2.95 3.80
AOL 141031C00038000 C 10/31/14 38.0 2.45 3.30
AOL 141031C00038500 C 10/31/14 38.5 2.15 2.80
AOL 141031C00039000 C 10/31/14 39.0 1.85 2.40
AOL 141031C00039500 C 10/31/14 39.5 1.65 2.00
AOL 141031C00040000 C 10/31/14 40.0 1.30 1.45
AOL 141031C00040500 C 10/31/14 40.5 1.00 1.15
AOL 141031C00041000 C 10/31/14 41.0 0.75 0.90
AOL 141031C00041500 C 10/31/14 41.5 0.55 0.70
AOL 141031C00042000 C 10/31/14 42.0 0.35 0.55
AOL 141031C00042500 C 10/31/14 42.5 0.25 0.45
AOL 141031C00043000 C 10/31/14 43.0 0.15 0.45
AOL 141031C00043500 C 10/31/14 43.5 0.10 0.40
AOL 141031C00044000 C 10/31/14 44.0 0.05 0.35
AOL 141031C00044500 C 10/31/14 44.5 0.05 0.30
AOL 141031C00045000 C 10/31/14 45.0 0.05 0.25
AOL 141031C00045500 C 10/31/14 45.5 0.00 0.30
AOL 141031C00046000 C 10/31/14 46.0 0.00 0.40
AOL 141031C00046500 C 10/31/14 46.5 0.00 0.25
AOL 141031C00047000 C 10/31/14 47.0 0.00 0.25
AOL 141031C00047500 C 10/31/14 47.5 0.00 0.25
AOL 141031C00048000 C 10/31/14 48.0 0.00 0.25
AOL 141031C00048500 C 10/31/14 48.5 0.00 0.25
AOL 141031C00049000 C 10/31/14 49.0 0.00 0.20
AOL 141031C00049500 C 10/31/14 49.5 0.00 0.20
AOL 141031C00050000 C 10/31/14 50.0 0.00 0.20
AOL 141031C00050500 C 10/31/14 50.5 0.00 0.20
AOL 141031C00051000 C 10/31/14 51.0 0.00 0.20
AOL 141031C00051500 C 10/31/14 51.5 0.00 0.20
AOL 141031C00052000 C 10/31/14 52.0 0.00 0.20
AOL 141031C00052500 C 10/31/14 52.5 0.00 0.20
AOL 141031C00053000 C 10/31/14 53.0 0.00 0.20
AOL 141031P00028000 P 10/31/14 28.0 0.00 0.20
AOL 141031P00029000 P 10/31/14 29.0 0.00 0.20
AOL 141031P00030000 P 10/31/14 30.0 0.00 0.20
AOL 141031P00031000 P 10/31/14 31.0 0.00 0.20
AOL 141031P00032000 P 10/31/14 32.0 0.00 0.20
AOL 141031P00033000 P 10/31/14 33.0 0.00 0.20
AOL 141031P00034000 P 10/31/14 34.0 0.00 0.25
AOL 141031P00035000 P 10/31/14 35.0 0.00 0.25
AOL 141031P00036000 P 10/31/14 36.0 0.00 0.25
AOL 141031P00036500 P 10/31/14 36.5 0.00 0.25
AOL 141031P00037000 P 10/31/14 37.0 0.05 0.30
AOL 141031P00037500 P 10/31/14 37.5 0.10 0.35
AOL 141031P00038000 P 10/31/14 38.0 0.15 0.35
AOL 141031P00038500 P 10/31/14 38.5 0.20 0.40
AOL 141031P00039000 P 10/31/14 39.0 0.25 0.45
AOL 141031P00039500 P 10/31/14 39.5 0.35 0.60
AOL 141031P00040000 P 10/31/14 40.0 0.50 0.70
AOL 141031P00040500 P 10/31/14 40.5 0.65 0.95
AOL 141031P00041000 P 10/31/14 41.0 0.90 1.20
AOL 141031P00041500 P 10/31/14 41.5 1.20 1.50
AOL 141031P00042000 P 10/31/14 42.0 1.55 1.90
AOL 141031P00042500 P 10/31/14 42.5 1.80 2.60
AOL 141031P00043000 P 10/31/14 43.0 2.20 3.30
AOL 141031P00043500 P 10/31/14 43.5 2.60 3.50
AOL 141031P00044000 P 10/31/14 44.0 3.10 3.90
AOL 141031P00044500 P 10/31/14 44.5 3.40 4.40
AOL 141031P00045000 P 10/31/14 45.0 4.00 4.90
AOL 141031P00045500 P 10/31/14 45.5 4.50 5.40
AOL 141031P00046000 P 10/31/14 46.0 4.90 5.90
AOL 141031P00046500 P 10/31/14 46.5 5.40 6.30
AOL 141031P00047000 P 10/31/14 47.0 5.90 6.80
AOL 141031P00047500 P 10/31/14 47.5 6.40 7.30
AOL 141031P00048000 P 10/31/14 48.0 6.90 7.80
AOL 141031P00048500 P 10/31/14 48.5 7.40 8.30
AOL 141031P00049000 P 10/31/14 49.0 7.90 8.80
AOL 141031P00049500 P 10/31/14 49.5 8.40 9.30
AOL 141031P00050000 P 10/31/14 50.0 8.80 9.80
AOL 141031P00050500 P 10/31/14 50.5 9.30 10.30
AOL 141031P00051000 P 10/31/14 51.0 9.90 10.80
AOL 141031P00051500 P 10/31/14 51.5 10.40 11.40
AOL 141031P00052000 P 10/31/14 52.0 10.60 12.00
AOL 141031P00052500 P 10/31/14 52.5 11.20 12.40
AOL 141031P00053000 P 10/31/14 53.0 11.50 13.50
AOL 141107C00028000 C 11/07/14 28.0 12.20 13.20
AOL 141107C00029000 C 11/07/14 29.0 11.30 12.20
AOL 141107C00030000 C 11/07/14 30.0 10.30 11.40
AOL 141107C00031000 C 11/07/14 31.0 9.40 10.30
AOL 141107C00032000 C 11/07/14 32.0 8.30 9.40
AOL 141107C00033000 C 11/07/14 33.0 7.50 8.40
AOL 141107C00034000 C 11/07/14 34.0 6.60 7.40
AOL 141107C00035000 C 11/07/14 35.0 5.70 6.60
AOL 141107C00035500 C 11/07/14 35.5 5.30 6.20
AOL 141107C00036000 C 11/07/14 36.0 4.90 5.70
AOL 141107C00036500 C 11/07/14 36.5 4.50 5.30
AOL 141107C00037000 C 11/07/14 37.0 3.90 4.90
AOL 141107C00037500 C 11/07/14 37.5 3.70 4.40
AOL 141107C00038000 C 11/07/14 38.0 3.40 4.00
AOL 141107C00038500 C 11/07/14 38.5 3.10 3.60
AOL 141107C00039000 C 11/07/14 39.0 2.90 3.30
AOL 141107C00039500 C 11/07/14 39.5 2.45 3.10
AOL 141107C00040000 C 11/07/14 40.0 2.30 2.85
AOL 141107C00040500 C 11/07/14 40.5 2.05 2.35
AOL 141107C00041000 C 11/07/14 41.0 1.75 2.15
AOL 141107C00041500 C 11/07/14 41.5 1.45 1.85
AOL 141107C00042000 C 11/07/14 42.0 1.35 1.65
AOL 141107C00042500 C 11/07/14 42.5 1.15 1.40
AOL 141107C00043000 C 11/07/14 43.0 0.90 1.25
AOL 141107C00043500 C 11/07/14 43.5 0.80 1.10
AOL 141107C00044000 C 11/07/14 44.0 0.70 0.95
AOL 141107C00044500 C 11/07/14 44.5 0.55 0.85
AOL 141107C00045000 C 11/07/14 45.0 0.50 0.75
AOL 141107C00045500 C 11/07/14 45.5 0.40 0.65
AOL 141107C00046000 C 11/07/14 46.0 0.35 0.60
AOL 141107C00046500 C 11/07/14 46.5 0.30 0.50
AOL 141107C00047000 C 11/07/14 47.0 0.25 0.50
AOL 141107C00047500 C 11/07/14 47.5 0.15 0.40
AOL 141107C00048000 C 11/07/14 48.0 0.15 0.45
AOL 141107C00048500 C 11/07/14 48.5 0.10 0.35
AOL 141107C00049000 C 11/07/14 49.0 0.10 0.35
AOL 141107C00049500 C 11/07/14 49.5 0.10 0.35
AOL 141107C00050000 C 11/07/14 50.0 0.05 0.30
AOL 141107C00050500 C 11/07/14 50.5 0.05 0.30
AOL 141107C00051000 C 11/07/14 51.0 0.05 0.30
AOL 141107C00051500 C 11/07/14 51.5 0.05 0.25
AOL 141107C00052000 C 11/07/14 52.0 0.05 0.30
AOL 141107C00052500 C 11/07/14 52.5 0.00 0.45
AOL 141107C00053000 C 11/07/14 53.0 0.00 0.25
AOL 141107P00028000 P 11/07/14 28.0 0.00 0.25
AOL 141107P00029000 P 11/07/14 29.0 0.00 0.50
AOL 141107P00030000 P 11/07/14 30.0 0.00 0.45
AOL 141107P00031000 P 11/07/14 31.0 0.00 0.45
AOL 141107P00032000 P 11/07/14 32.0 0.05 0.30
AOL 141107P00033000 P 11/07/14 33.0 0.10 0.35
AOL 141107P00034000 P 11/07/14 34.0 0.20 0.45
AOL 141107P00035000 P 11/07/14 35.0 0.30 0.55
AOL 141107P00035500 P 11/07/14 35.5 0.35 0.65
AOL 141107P00036000 P 11/07/14 36.0 0.45 0.75
AOL 141107P00036500 P 11/07/14 36.5 0.55 0.75
AOL 141107P00037000 P 11/07/14 37.0 0.60 0.80
AOL 141107P00037500 P 11/07/14 37.5 0.70 0.95
AOL 141107P00038000 P 11/07/14 38.0 0.85 1.05
AOL 141107P00038500 P 11/07/14 38.5 0.95 1.20
AOL 141107P00039000 P 11/07/14 39.0 1.10 1.35
AOL 141107P00039500 P 11/07/14 39.5 1.30 1.55
AOL 141107P00040000 P 11/07/14 40.0 1.50 1.75
AOL 141107P00040500 P 11/07/14 40.5 1.60 2.10
AOL 141107P00041000 P 11/07/14 41.0 1.95 2.25
AOL 141107P00041500 P 11/07/14 41.5 2.20 2.50
AOL 141107P00042000 P 11/07/14 42.0 2.45 2.80
AOL 141107P00042500 P 11/07/14 42.5 2.75 3.50
AOL 141107P00043000 P 11/07/14 43.0 3.10 3.80
AOL 141107P00043500 P 11/07/14 43.5 3.40 4.20
AOL 141107P00044000 P 11/07/14 44.0 3.80 4.20
AOL 141107P00044500 P 11/07/14 44.5 3.90 4.90
AOL 141107P00045000 P 11/07/14 45.0 4.50 5.30
AOL 141107P00045500 P 11/07/14 45.5 4.90 5.80
AOL 141107P00046000 P 11/07/14 46.0 5.30 6.20
AOL 141107P00046500 P 11/07/14 46.5 5.80 6.70
AOL 141107P00047000 P 11/07/14 47.0 6.20 7.10
AOL 141107P00047500 P 11/07/14 47.5 6.70 7.60
AOL 141107P00048000 P 11/07/14 48.0 7.10 8.00
AOL 141107P00048500 P 11/07/14 48.5 7.60 8.50
AOL 141107P00049000 P 11/07/14 49.0 8.00 9.00
AOL 141107P00049500 P 11/07/14 49.5 8.50 9.50
AOL 141107P00050000 P 11/07/14 50.0 9.00 10.00
AOL 141107P00050500 P 11/07/14 50.5 9.50 10.40
AOL 141107P00051000 P 11/07/14 51.0 10.00 10.90
AOL 141107P00051500 P 11/07/14 51.5 10.50 11.40
AOL 141107P00052000 P 11/07/14 52.0 11.00 12.10
AOL 141107P00052500 P 11/07/14 52.5 11.40 12.60
AOL 141107P00053000 P 11/07/14 53.0 11.90 13.10
AOL 141114C00028000 C 11/14/14 28.0 12.20 13.30
AOL 141114C00029000 C 11/14/14 29.0 11.20 12.20
AOL 141114C00030000 C 11/14/14 30.0 10.30 11.20
AOL 141114C00031000 C 11/14/14 31.0 9.30 10.40
AOL 141114C00032000 C 11/14/14 32.0 8.40 9.40
AOL 141114C00033000 C 11/14/14 33.0 7.50 8.50
AOL 141114C00034000 C 11/14/14 34.0 6.60 7.50
AOL 141114C00035000 C 11/14/14 35.0 5.60 6.70
AOL 141114C00036000 C 11/14/14 36.0 4.90 5.70
AOL 141114C00036500 C 11/14/14 36.5 4.50 5.40
AOL 141114C00037000 C 11/14/14 37.0 4.20 4.80
AOL 141114C00037500 C 11/14/14 37.5 3.80 4.50
AOL 141114C00038000 C 11/14/14 38.0 3.50 4.10
AOL 141114C00038500 C 11/14/14 38.5 3.30 3.70
AOL 141114C00039000 C 11/14/14 39.0 3.00 3.40
AOL 141114C00039500 C 11/14/14 39.5 2.70 3.10
AOL 141114C00040000 C 11/14/14 40.0 2.40 2.75
AOL 141114C00040500 C 11/14/14 40.5 2.15 2.45
AOL 141114C00041000 C 11/14/14 41.0 1.90 2.20
AOL 141114C00041500 C 11/14/14 41.5 1.70 1.95
AOL 141114C00042000 C 11/14/14 42.0 1.40 1.75
AOL 141114C00042500 C 11/14/14 42.5 1.30 1.55
AOL 141114C00043000 C 11/14/14 43.0 1.10 1.35
AOL 141114C00043500 C 11/14/14 43.5 0.95 1.20
AOL 141114C00044000 C 11/14/14 44.0 0.80 1.05
AOL 141114C00044500 C 11/14/14 44.5 0.65 0.95
AOL 141114C00045000 C 11/14/14 45.0 0.55 0.80
AOL 141114C00045500 C 11/14/14 45.5 0.50 0.70
AOL 141114C00046000 C 11/14/14 46.0 0.40 0.70
AOL 141114C00046500 C 11/14/14 46.5 0.35 0.65
AOL 141114C00047000 C 11/14/14 47.0 0.25 0.55
AOL 141114C00047500 C 11/14/14 47.5 0.25 0.50
AOL 141114C00048000 C 11/14/14 48.0 0.20 0.45
AOL 141114C00048500 C 11/14/14 48.5 0.15 0.40
AOL 141114C00049000 C 11/14/14 49.0 0.10 0.35
AOL 141114C00049500 C 11/14/14 49.5 0.10 0.35
AOL 141114C00050000 C 11/14/14 50.0 0.05 0.30
AOL 141114C00050500 C 11/14/14 50.5 0.10 0.35
AOL 141114C00051000 C 11/14/14 51.0 0.05 0.30
AOL 141114C00051500 C 11/14/14 51.5 0.05 0.30
AOL 141114C00052000 C 11/14/14 52.0 0.05 0.25
AOL 141114C00052500 C 11/14/14 52.5 0.05 0.25
AOL 141114C00053000 C 11/14/14 53.0 0.00 0.30
AOL 141114P00028000 P 11/14/14 28.0 0.00 0.25
AOL 141114P00029000 P 11/14/14 29.0 0.00 0.30
AOL 141114P00030000 P 11/14/14 30.0 0.00 0.30
AOL 141114P00031000 P 11/14/14 31.0 0.05 0.25
AOL 141114P00032000 P 11/14/14 32.0 0.10 0.35
AOL 141114P00033000 P 11/14/14 33.0 0.15 0.40
AOL 141114P00034000 P 11/14/14 34.0 0.25 0.50
AOL 141114P00035000 P 11/14/14 35.0 0.35 0.60
AOL 141114P00036000 P 11/14/14 36.0 0.50 0.80
AOL 141114P00036500 P 11/14/14 36.5 0.55 0.80
AOL 141114P00037000 P 11/14/14 37.0 0.65 0.90
AOL 141114P00037500 P 11/14/14 37.5 0.80 1.00
AOL 141114P00038000 P 11/14/14 38.0 0.90 1.15
AOL 141114P00038500 P 11/14/14 38.5 1.05 1.30
AOL 141114P00039000 P 11/14/14 39.0 1.20 1.45
AOL 141114P00039500 P 11/14/14 39.5 1.25 1.65
AOL 141114P00040000 P 11/14/14 40.0 1.60 1.90
AOL 141114P00040500 P 11/14/14 40.5 1.80 2.10
AOL 141114P00041000 P 11/14/14 41.0 2.05 2.40
AOL 141114P00041500 P 11/14/14 41.5 2.30 2.60
AOL 141114P00042000 P 11/14/14 42.0 2.60 2.90
AOL 141114P00042500 P 11/14/14 42.5 2.90 3.30
AOL 141114P00043000 P 11/14/14 43.0 3.20 3.60
AOL 141114P00043500 P 11/14/14 43.5 3.60 3.90
AOL 141114P00044000 P 11/14/14 44.0 3.90 4.40
AOL 141114P00044500 P 11/14/14 44.5 4.20 5.10
AOL 141114P00045000 P 11/14/14 45.0 4.60 5.50
AOL 141114P00045500 P 11/14/14 45.5 5.00 5.90
AOL 141114P00046000 P 11/14/14 46.0 5.50 6.30
AOL 141114P00046500 P 11/14/14 46.5 5.90 6.80
AOL 141114P00047000 P 11/14/14 47.0 6.30 7.20
AOL 141114P00047500 P 11/14/14 47.5 6.80 7.60
AOL 141114P00048000 P 11/14/14 48.0 7.20 8.10
AOL 141114P00048500 P 11/14/14 48.5 7.70 8.60
AOL 141114P00049000 P 11/14/14 49.0 8.10 9.10
AOL 141114P00049500 P 11/14/14 49.5 8.60 9.50
AOL 141114P00050000 P 11/14/14 50.0 9.10 10.10
AOL 141114P00050500 P 11/14/14 50.5 9.50 10.50
AOL 141114P00051000 P 11/14/14 51.0 10.00 11.00
AOL 141114P00051500 P 11/14/14 51.5 10.50 11.40
AOL 141114P00052000 P 11/14/14 52.0 11.00 11.90
AOL 141114P00052500 P 11/14/14 52.5 11.50 12.40
AOL 141114P00053000 P 11/14/14 53.0 12.00 13.10
AOL 141122C00023000 C 11/22/14 23.0 17.20 18.30
AOL 141122C00024000 C 11/22/14 24.0 16.20 17.30
AOL 141122C00025000 C 11/22/14 25.0 15.10 16.50
AOL 141122C00026000 C 11/22/14 26.0 14.20 15.30
AOL 141122C00027000 C 11/22/14 27.0 13.20 14.40
AOL 141122C00028000 C 11/22/14 28.0 12.20 13.40
AOL 141122C00029000 C 11/22/14 29.0 11.30 12.40
AOL 141122C00030000 C 11/22/14 30.0 10.20 11.70
AOL 141122C00031000 C 11/22/14 31.0 9.40 10.40
AOL 141122C00031500 C 11/22/14 31.5 8.90 9.80
AOL 141122C00032000 C 11/22/14 32.0 8.40 9.40
AOL 141122C00032500 C 11/22/14 32.5 8.00 9.00
AOL 141122C00033000 C 11/22/14 33.0 7.60 8.50
AOL 141122C00033500 C 11/22/14 33.5 7.20 8.10
AOL 141122C00034000 C 11/22/14 34.0 6.70 7.70
AOL 141122C00034500 C 11/22/14 34.5 6.30 7.20
AOL 141122C00035000 C 11/22/14 35.0 5.90 6.80
AOL 141122C00035500 C 11/22/14 35.5 5.50 6.40
AOL 141122C00036000 C 11/22/14 36.0 5.00 5.90
AOL 141122C00036500 C 11/22/14 36.5 4.60 5.50
AOL 141122C00037000 C 11/22/14 37.0 4.30 5.00
AOL 141122C00037500 C 11/22/14 37.5 4.00 4.60
AOL 141122C00038000 C 11/22/14 38.0 3.70 4.20
AOL 141122C00038500 C 11/22/14 38.5 3.50 3.90
AOL 141122C00039000 C 11/22/14 39.0 3.00 3.60
AOL 141122C00039500 C 11/22/14 39.5 2.85 3.30
AOL 141122C00040000 C 11/22/14 40.0 2.55 2.95
AOL 141122C00040500 C 11/22/14 40.5 2.25 2.65
AOL 141122C00041000 C 11/22/14 41.0 2.00 2.40
AOL 141122C00041500 C 11/22/14 41.5 1.80 2.15
AOL 141122C00042000 C 11/22/14 42.0 1.65 1.90
AOL 141122C00042500 C 11/22/14 42.5 1.45 1.70
AOL 141122C00043000 C 11/22/14 43.0 1.25 1.55
AOL 141122C00043500 C 11/22/14 43.5 1.10 1.35
AOL 141122C00044000 C 11/22/14 44.0 0.95 1.20
AOL 141122C00044500 C 11/22/14 44.5 0.80 1.05
AOL 141122C00045000 C 11/22/14 45.0 0.75 0.95
AOL 141122C00045500 C 11/22/14 45.5 0.60 0.85
AOL 141122C00046000 C 11/22/14 46.0 0.50 0.75
AOL 141122C00046500 C 11/22/14 46.5 0.45 0.70
AOL 141122C00047000 C 11/22/14 47.0 0.40 0.65
AOL 141122C00047500 C 11/22/14 47.5 0.30 0.60
AOL 141122C00048000 C 11/22/14 48.0 0.25 0.55
AOL 141122C00048500 C 11/22/14 48.5 0.20 0.50
AOL 141122C00049000 C 11/22/14 49.0 0.20 0.45
AOL 141122C00049500 C 11/22/14 49.5 0.15 0.40
AOL 141122C00050000 C 11/22/14 50.0 0.10 0.40
AOL 141122C00050500 C 11/22/14 50.5 0.10 0.40
AOL 141122C00051000 C 11/22/14 51.0 0.10 0.35
AOL 141122C00051500 C 11/22/14 51.5 0.00 0.35
AOL 141122C00052000 C 11/22/14 52.0 0.05 0.30
AOL 141122C00052500 C 11/22/14 52.5 0.05 0.30
AOL 141122C00053000 C 11/22/14 53.0 0.05 0.25
AOL 141122C00055000 C 11/22/14 55.0 0.00 0.25
AOL 141122P00023000 P 11/22/14 23.0 0.00 0.10
AOL 141122P00024000 P 11/22/14 24.0 0.00 0.10
AOL 141122P00025000 P 11/22/14 25.0 0.00 0.15
AOL 141122P00026000 P 11/22/14 26.0 0.00 0.20
AOL 141122P00027000 P 11/22/14 27.0 0.00 0.25
AOL 141122P00028000 P 11/22/14 28.0 0.00 0.30
AOL 141122P00029000 P 11/22/14 29.0 0.00 0.30
AOL 141122P00030000 P 11/22/14 30.0 0.05 0.40
AOL 141122P00031000 P 11/22/14 31.0 0.10 0.40
AOL 141122P00031500 P 11/22/14 31.5 0.10 0.45
AOL 141122P00032000 P 11/22/14 32.0 0.15 0.50
AOL 141122P00032500 P 11/22/14 32.5 0.20 0.50
AOL 141122P00033000 P 11/22/14 33.0 0.20 0.60
AOL 141122P00033500 P 11/22/14 33.5 0.30 0.55
AOL 141122P00034000 P 11/22/14 34.0 0.35 0.70
AOL 141122P00034500 P 11/22/14 34.5 0.40 0.70
AOL 141122P00035000 P 11/22/14 35.0 0.50 0.85
AOL 141122P00035500 P 11/22/14 35.5 0.55 0.95
AOL 141122P00036000 P 11/22/14 36.0 0.65 0.85
AOL 141122P00036500 P 11/22/14 36.5 0.70 0.90
AOL 141122P00037000 P 11/22/14 37.0 0.85 1.00
AOL 141122P00037500 P 11/22/14 37.5 0.90 1.15
AOL 141122P00038000 P 11/22/14 38.0 1.05 1.30
AOL 141122P00038500 P 11/22/14 38.5 1.20 1.45
AOL 141122P00039000 P 11/22/14 39.0 1.35 1.60
AOL 141122P00039500 P 11/22/14 39.5 1.55 1.80
AOL 141122P00040000 P 11/22/14 40.0 1.75 2.00
AOL 141122P00040500 P 11/22/14 40.5 1.95 2.25
AOL 141122P00041000 P 11/22/14 41.0 2.20 2.50
AOL 141122P00041500 P 11/22/14 41.5 2.45 2.75
AOL 141122P00042000 P 11/22/14 42.0 2.75 3.10
AOL 141122P00042500 P 11/22/14 42.5 3.00 3.40
AOL 141122P00043000 P 11/22/14 43.0 3.30 3.70
AOL 141122P00043500 P 11/22/14 43.5 3.70 4.10
AOL 141122P00044000 P 11/22/14 44.0 4.00 4.40
AOL 141122P00044500 P 11/22/14 44.5 4.40 5.10
AOL 141122P00045000 P 11/22/14 45.0 4.80 5.50
AOL 141122P00045500 P 11/22/14 45.5 5.20 6.10
AOL 141122P00046000 P 11/22/14 46.0 5.60 6.40
AOL 141122P00046500 P 11/22/14 46.5 6.00 6.90
AOL 141122P00047000 P 11/22/14 47.0 6.40 7.30
AOL 141122P00047500 P 11/22/14 47.5 6.80 7.80
AOL 141122P00048000 P 11/22/14 48.0 7.30 8.20
AOL 141122P00048500 P 11/22/14 48.5 7.70 8.50
AOL 141122P00049000 P 11/22/14 49.0 8.20 9.20
AOL 141122P00049500 P 11/22/14 49.5 8.60 9.70
AOL 141122P00050000 P 11/22/14 50.0 9.10 10.10
AOL 141122P00050500 P 11/22/14 50.5 9.60 10.40
AOL 141122P00051000 P 11/22/14 51.0 10.00 11.10
AOL 141122P00051500 P 11/22/14 51.5 10.30 11.50
AOL 141122P00052000 P 11/22/14 52.0 11.00 12.00
AOL 141122P00052500 P 11/22/14 52.5 11.30 12.60
AOL 141122P00053000 P 11/22/14 53.0 12.00 13.00
AOL 141122P00055000 P 11/22/14 55.0 13.90 15.10
AOL 141128C00028000 C 11/28/14 28.0 12.20 13.40
AOL 141128C00029000 C 11/28/14 29.0 11.30 12.40
AOL 141128C00030000 C 11/28/14 30.0 10.30 11.40
AOL 141128C00031000 C 11/28/14 31.0 9.30 10.40
AOL 141128C00032000 C 11/28/14 32.0 8.40 9.50
AOL 141128C00033000 C 11/28/14 33.0 7.60 8.50
AOL 141128C00034000 C 11/28/14 34.0 6.60 7.60
AOL 141128C00035000 C 11/28/14 35.0 5.80 6.70
AOL 141128C00036000 C 11/28/14 36.0 5.10 5.80
AOL 141128C00036500 C 11/28/14 36.5 4.60 5.50
AOL 141128C00037000 C 11/28/14 37.0 4.40 5.10
AOL 141128C00037500 C 11/28/14 37.5 4.00 4.70
AOL 141128C00038000 C 11/28/14 38.0 3.80 4.30
AOL 141128C00038500 C 11/28/14 38.5 3.50 4.00
AOL 141128C00039000 C 11/28/14 39.0 3.10 3.60
AOL 141128C00039500 C 11/28/14 39.5 2.90 3.30
AOL 141128C00040000 C 11/28/14 40.0 2.65 3.00
AOL 141128C00040500 C 11/28/14 40.5 2.25 2.70
AOL 141128C00041000 C 11/28/14 41.0 2.15 2.45
AOL 141128C00041500 C 11/28/14 41.5 1.90 2.25
AOL 141128C00042000 C 11/28/14 42.0 1.55 2.00
AOL 141128C00042500 C 11/28/14 42.5 1.45 1.80
AOL 141128C00043000 C 11/28/14 43.0 1.30 1.60
AOL 141128C00043500 C 11/28/14 43.5 1.05 1.45
AOL 141128C00044000 C 11/28/14 44.0 1.00 1.25
AOL 141128C00044500 C 11/28/14 44.5 0.85 1.15
AOL 141128C00045000 C 11/28/14 45.0 0.75 1.00
AOL 141128C00045500 C 11/28/14 45.5 0.65 0.90
AOL 141128C00046000 C 11/28/14 46.0 0.55 0.80
AOL 141128C00046500 C 11/28/14 46.5 0.35 0.70
AOL 141128C00047000 C 11/28/14 47.0 0.30 0.70
AOL 141128C00047500 C 11/28/14 47.5 0.30 0.60
AOL 141128C00048000 C 11/28/14 48.0 0.25 0.60
AOL 141128C00048500 C 11/28/14 48.5 0.20 0.55
AOL 141128C00049000 C 11/28/14 49.0 0.15 0.50
AOL 141128C00049500 C 11/28/14 49.5 0.15 0.45
AOL 141128C00050000 C 11/28/14 50.0 0.10 0.40
AOL 141128C00050500 C 11/28/14 50.5 0.05 0.40
AOL 141128C00051000 C 11/28/14 51.0 0.05 0.40
AOL 141128C00052000 C 11/28/14 52.0 0.05 0.30
AOL 141128P00028000 P 11/28/14 28.0 0.00 0.25
AOL 141128P00029000 P 11/28/14 29.0 0.00 0.35
AOL 141128P00030000 P 11/28/14 30.0 0.05 0.30
AOL 141128P00031000 P 11/28/14 31.0 0.10 0.35
AOL 141128P00032000 P 11/28/14 32.0 0.15 0.40
AOL 141128P00033000 P 11/28/14 33.0 0.25 0.50
AOL 141128P00034000 P 11/28/14 34.0 0.35 0.65
AOL 141128P00035000 P 11/28/14 35.0 0.45 0.80
AOL 141128P00036000 P 11/28/14 36.0 0.65 0.85
AOL 141128P00036500 P 11/28/14 36.5 0.75 1.00
AOL 141128P00037000 P 11/28/14 37.0 0.80 1.10
AOL 141128P00037500 P 11/28/14 37.5 1.00 1.25
AOL 141128P00038000 P 11/28/14 38.0 1.10 1.40
AOL 141128P00038500 P 11/28/14 38.5 1.30 1.55
AOL 141128P00039000 P 11/28/14 39.0 1.45 1.75
AOL 141128P00039500 P 11/28/14 39.5 1.65 2.00
AOL 141128P00040000 P 11/28/14 40.0 1.85 2.25
AOL 141128P00040500 P 11/28/14 40.5 2.05 2.50
AOL 141128P00041000 P 11/28/14 41.0 2.30 2.85
AOL 141128P00041500 P 11/28/14 41.5 2.55 3.20
AOL 141128P00042000 P 11/28/14 42.0 2.85 3.40
AOL 141128P00042500 P 11/28/14 42.5 3.10 3.80
AOL 141128P00043000 P 11/28/14 43.0 3.40 4.10
AOL 141128P00043500 P 11/28/14 43.5 3.70 4.40
AOL 141128P00044000 P 11/28/14 44.0 4.10 4.80
AOL 141128P00044500 P 11/28/14 44.5 4.50 5.20
AOL 141128P00045000 P 11/28/14 45.0 4.80 5.60
AOL 141128P00045500 P 11/28/14 45.5 5.20 6.10
AOL 141128P00046000 P 11/28/14 46.0 5.60 6.50
AOL 141128P00046500 P 11/28/14 46.5 6.00 6.90
AOL 141128P00047000 P 11/28/14 47.0 6.40 7.30
AOL 141128P00047500 P 11/28/14 47.5 6.90 7.70
AOL 141128P00048000 P 11/28/14 48.0 7.30 8.20
AOL 141128P00048500 P 11/28/14 48.5 7.80 8.60
AOL 141128P00049000 P 11/28/14 49.0 8.20 9.10
AOL 141128P00049500 P 11/28/14 49.5 8.70 9.60
AOL 141128P00050000 P 11/28/14 50.0 9.10 10.10
AOL 141128P00050500 P 11/28/14 50.5 9.60 10.50
AOL 141128P00051000 P 11/28/14 51.0 10.10 11.00
AOL 141128P00052000 P 11/28/14 52.0 11.00 12.00
AOL 141220C00025000 C 12/20/14 25.0 15.20 16.40
AOL 141220C00030000 C 12/20/14 30.0 10.40 11.40
AOL 141220C00032000 C 12/20/14 32.0 8.60 9.50
AOL 141220C00033000 C 12/20/14 33.0 7.70 8.60
AOL 141220C00034000 C 12/20/14 34.0 6.90 7.90
AOL 141220C00035000 C 12/20/14 35.0 6.10 6.90
AOL 141220C00036000 C 12/20/14 36.0 5.30 6.10
AOL 141220C00037000 C 12/20/14 37.0 4.70 5.30
AOL 141220C00038000 C 12/20/14 38.0 4.20 4.60
AOL 141220C00039000 C 12/20/14 39.0 3.50 3.90
AOL 141220C00040000 C 12/20/14 40.0 3.00 3.30
AOL 141220C00041000 C 12/20/14 41.0 2.50 2.80
AOL 141220C00042000 C 12/20/14 42.0 2.05 2.35
AOL 141220C00043000 C 12/20/14 43.0 1.70 1.95
AOL 141220C00044000 C 12/20/14 44.0 1.30 1.60
AOL 141220C00045000 C 12/20/14 45.0 1.10 1.30
AOL 141220C00046000 C 12/20/14 46.0 0.85 1.10
AOL 141220C00050000 C 12/20/14 50.0 0.30 0.50
AOL 141220P00025000 P 12/20/14 25.0 0.00 0.25
AOL 141220P00030000 P 12/20/14 30.0 0.10 0.35
AOL 141220P00032000 P 12/20/14 32.0 0.25 0.50
AOL 141220P00033000 P 12/20/14 33.0 0.40 0.65
AOL 141220P00034000 P 12/20/14 34.0 0.50 0.80
AOL 141220P00035000 P 12/20/14 35.0 0.65 1.00
AOL 141220P00036000 P 12/20/14 36.0 0.85 1.15
AOL 141220P00037000 P 12/20/14 37.0 1.10 1.45
AOL 141220P00038000 P 12/20/14 38.0 1.40 1.60
AOL 141220P00039000 P 12/20/14 39.0 1.75 2.15
AOL 141220P00040000 P 12/20/14 40.0 2.15 2.50
AOL 141220P00041000 P 12/20/14 41.0 2.65 3.00
AOL 141220P00042000 P 12/20/14 42.0 3.10 3.70
AOL 141220P00043000 P 12/20/14 43.0 3.80 4.30
AOL 141220P00044000 P 12/20/14 44.0 4.40 5.10
AOL 141220P00045000 P 12/20/14 45.0 5.20 5.80
AOL 141220P00046000 P 12/20/14 46.0 5.80 6.70
AOL 141220P00050000 P 12/20/14 50.0 9.30 10.20
AOL 150117C00018000 C 01/17/15 18.0 21.80 23.90
AOL 150117C00019000 C 01/17/15 19.0 20.80 22.80
AOL 150117C00020000 C 01/17/15 20.0 20.00 21.50
AOL 150117C00021000 C 01/17/15 21.0 19.10 20.50
AOL 150117C00023000 C 01/17/15 23.0 17.00 18.60
AOL 150117C00024000 C 01/17/15 24.0 16.10 17.60
AOL 150117C00025000 C 01/17/15 25.0 15.20 16.30
AOL 150117C00026000 C 01/17/15 26.0 14.10 15.60
AOL 150117C00027000 C 01/17/15 27.0 13.30 14.70
AOL 150117C00028000 C 01/17/15 28.0 12.40 13.50
AOL 150117C00029000 C 01/17/15 29.0 11.50 12.60
AOL 150117C00030000 C 01/17/15 30.0 10.60 11.50
AOL 150117C00031000 C 01/17/15 31.0 9.70 10.50
AOL 150117C00032000 C 01/17/15 32.0 8.80 9.80
AOL 150117C00033000 C 01/17/15 33.0 8.00 8.90
AOL 150117C00034000 C 01/17/15 34.0 7.10 8.10
AOL 150117C00035000 C 01/17/15 35.0 6.30 7.10
AOL 150117C00036000 C 01/17/15 36.0 5.60 6.30
AOL 150117C00037000 C 01/17/15 37.0 4.90 5.50
AOL 150117C00038000 C 01/17/15 38.0 4.30 4.90
AOL 150117C00039000 C 01/17/15 39.0 3.80 4.30
AOL 150117C00040000 C 01/17/15 40.0 3.20 3.50
AOL 150117C00041000 C 01/17/15 41.0 2.75 2.95
AOL 150117C00042000 C 01/17/15 42.0 2.30 2.50
AOL 150117C00043000 C 01/17/15 43.0 1.90 2.10
AOL 150117C00044000 C 01/17/15 44.0 1.60 1.80
AOL 150117C00045000 C 01/17/15 45.0 1.30 1.45
AOL 150117C00046000 C 01/17/15 46.0 1.05 1.20
AOL 150117C00047000 C 01/17/15 47.0 0.85 1.00
AOL 150117C00048000 C 01/17/15 48.0 0.65 0.85
AOL 150117C00049000 C 01/17/15 49.0 0.55 0.85
AOL 150117C00050000 C 01/17/15 50.0 0.45 0.70
AOL 150117C00052500 C 01/17/15 52.5 0.25 0.50
AOL 150117C00055000 C 01/17/15 55.0 0.10 0.35
AOL 150117C00057500 C 01/17/15 57.5 0.05 0.30
AOL 150117C00060000 C 01/17/15 60.0 0.00 0.30
AOL 150117C00062500 C 01/17/15 62.5 0.00 0.25
AOL 150117C00065000 C 01/17/15 65.0 0.00 0.20
AOL 150117C00070000 C 01/17/15 70.0 0.00 0.15
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 0.15
AOL 150117P00021000 P 01/17/15 21.0 0.00 0.15
AOL 150117P00023000 P 01/17/15 23.0 0.00 0.25
AOL 150117P00024000 P 01/17/15 24.0 0.00 0.25
AOL 150117P00025000 P 01/17/15 25.0 0.00 0.25
AOL 150117P00026000 P 01/17/15 26.0 0.05 0.25
AOL 150117P00027000 P 01/17/15 27.0 0.10 0.25
AOL 150117P00028000 P 01/17/15 28.0 0.10 0.35
AOL 150117P00029000 P 01/17/15 29.0 0.15 0.40
AOL 150117P00030000 P 01/17/15 30.0 0.20 0.45
AOL 150117P00031000 P 01/17/15 31.0 0.30 0.55
AOL 150117P00032000 P 01/17/15 32.0 0.40 0.65
AOL 150117P00033000 P 01/17/15 33.0 0.50 0.80
AOL 150117P00034000 P 01/17/15 34.0 0.65 0.95
AOL 150117P00035000 P 01/17/15 35.0 0.85 1.05
AOL 150117P00036000 P 01/17/15 36.0 1.05 1.25
AOL 150117P00037000 P 01/17/15 37.0 1.30 1.50
AOL 150117P00038000 P 01/17/15 38.0 1.70 1.85
AOL 150117P00039000 P 01/17/15 39.0 2.05 2.20
AOL 150117P00040000 P 01/17/15 40.0 2.50 2.65
AOL 150117P00041000 P 01/17/15 41.0 3.00 3.20
AOL 150117P00042000 P 01/17/15 42.0 3.50 3.70
AOL 150117P00043000 P 01/17/15 43.0 4.10 4.40
AOL 150117P00044000 P 01/17/15 44.0 4.60 5.00
AOL 150117P00045000 P 01/17/15 45.0 5.30 5.70
AOL 150117P00046000 P 01/17/15 46.0 6.00 6.90
AOL 150117P00047000 P 01/17/15 47.0 6.80 7.70
AOL 150117P00048000 P 01/17/15 48.0 7.60 8.50
AOL 150117P00049000 P 01/17/15 49.0 8.50 9.40
AOL 150117P00050000 P 01/17/15 50.0 9.40 10.30
AOL 150117P00052500 P 01/17/15 52.5 11.60 12.60
AOL 150117P00055000 P 01/17/15 55.0 14.00 15.00
AOL 150117P00057500 P 01/17/15 57.5 16.30 17.40
AOL 150117P00060000 P 01/17/15 60.0 18.70 19.90
AOL 150117P00062500 P 01/17/15 62.5 21.30 22.40
AOL 150117P00065000 P 01/17/15 65.0 23.80 24.90
AOL 150117P00070000 P 01/17/15 70.0 28.70 30.30
AOL 150417C00020000 C 04/17/15 20.0 20.10 21.40
AOL 150417C00021000 C 04/17/15 21.0 19.30 20.40
AOL 150417C00023000 C 04/17/15 23.0 17.30 18.50
AOL 150417C00024000 C 04/17/15 24.0 16.20 17.70
AOL 150417C00025000 C 04/17/15 25.0 15.40 16.60
AOL 150417C00026000 C 04/17/15 26.0 14.50 15.70
AOL 150417C00027000 C 04/17/15 27.0 13.60 14.70
AOL 150417C00028000 C 04/17/15 28.0 12.70 13.80
AOL 150417C00029000 C 04/17/15 29.0 11.80 12.90
AOL 150417C00030000 C 04/17/15 30.0 10.90 12.40
AOL 150417C00031000 C 04/17/15 31.0 10.10 11.50
AOL 150417C00032000 C 04/17/15 32.0 9.40 10.40
AOL 150417C00033000 C 04/17/15 33.0 8.60 9.60
AOL 150417C00034000 C 04/17/15 34.0 7.80 8.90
AOL 150417C00035000 C 04/17/15 35.0 7.20 8.10
AOL 150417C00036000 C 04/17/15 36.0 6.50 7.40
AOL 150417C00037000 C 04/17/15 37.0 5.90 6.60
AOL 150417C00038000 C 04/17/15 38.0 5.30 6.00
AOL 150417C00039000 C 04/17/15 39.0 4.70 5.40
AOL 150417C00040000 C 04/17/15 40.0 4.20 4.80
AOL 150417C00041000 C 04/17/15 41.0 3.80 4.30
AOL 150417C00042000 C 04/17/15 42.0 3.30 3.90
AOL 150417C00043000 C 04/17/15 43.0 2.95 3.50
AOL 150417C00044000 C 04/17/15 44.0 2.60 3.10
AOL 150417C00045000 C 04/17/15 45.0 2.30 2.75
AOL 150417C00046000 C 04/17/15 46.0 2.00 2.40
AOL 150417C00047000 C 04/17/15 47.0 1.75 2.10
AOL 150417C00048000 C 04/17/15 48.0 1.50 1.85
AOL 150417C00049000 C 04/17/15 49.0 1.30 1.70
AOL 150417C00050000 C 04/17/15 50.0 1.15 1.45
AOL 150417C00052500 C 04/17/15 52.5 0.75 1.05
AOL 150417C00055000 C 04/17/15 55.0 0.50 0.80
AOL 150417C00060000 C 04/17/15 60.0 0.15 0.45
AOL 150417C00065000 C 04/17/15 65.0 0.10 0.40
AOL 150417P00020000 P 04/17/15 20.0 0.00 0.25
AOL 150417P00021000 P 04/17/15 21.0 0.00 0.25
AOL 150417P00023000 P 04/17/15 23.0 0.05 0.30
AOL 150417P00024000 P 04/17/15 24.0 0.10 0.35
AOL 150417P00025000 P 04/17/15 25.0 0.15 0.40
AOL 150417P00026000 P 04/17/15 26.0 0.20 0.50
AOL 150417P00027000 P 04/17/15 27.0 0.30 0.60
AOL 150417P00028000 P 04/17/15 28.0 0.35 0.70
AOL 150417P00029000 P 04/17/15 29.0 0.50 0.80
AOL 150417P00030000 P 04/17/15 30.0 0.60 0.95
AOL 150417P00031000 P 04/17/15 31.0 0.75 1.10
AOL 150417P00032000 P 04/17/15 32.0 0.95 1.30
AOL 150417P00033000 P 04/17/15 33.0 1.15 1.50
AOL 150417P00034000 P 04/17/15 34.0 1.40 1.80
AOL 150417P00035000 P 04/17/15 35.0 1.65 2.10
AOL 150417P00036000 P 04/17/15 36.0 1.95 2.35
AOL 150417P00037000 P 04/17/15 37.0 2.25 2.85
AOL 150417P00038000 P 04/17/15 38.0 2.65 3.10
AOL 150417P00039000 P 04/17/15 39.0 3.00 3.60
AOL 150417P00040000 P 04/17/15 40.0 3.50 4.10
AOL 150417P00041000 P 04/17/15 41.0 4.10 4.60
AOL 150417P00042000 P 04/17/15 42.0 4.50 5.20
AOL 150417P00043000 P 04/17/15 43.0 5.10 5.90
AOL 150417P00044000 P 04/17/15 44.0 5.70 6.50
AOL 150417P00045000 P 04/17/15 45.0 6.40 6.80
AOL 150417P00046000 P 04/17/15 46.0 7.00 7.90
AOL 150417P00047000 P 04/17/15 47.0 7.70 8.70
AOL 150417P00048000 P 04/17/15 48.0 8.50 9.40
AOL 150417P00049000 P 04/17/15 49.0 9.30 10.30
AOL 150417P00050000 P 04/17/15 50.0 10.10 11.10
AOL 150417P00052500 P 04/17/15 52.5 12.00 13.40
AOL 150417P00055000 P 04/17/15 55.0 14.20 15.70
AOL 150417P00060000 P 04/17/15 60.0 19.00 20.10
AOL 150417P00065000 P 04/17/15 65.0 23.50 25.40
AOL 160115C00018000 C 01/15/16 18.0 22.30 23.50
AOL 160115C00020000 C 01/15/16 20.0 20.50 22.00
AOL 160115C00023000 C 01/15/16 23.0 17.90 19.30
AOL 160115C00025000 C 01/15/16 25.0 16.20 17.60
AOL 160115C00028000 C 01/15/16 28.0 13.00 15.20
AOL 160115C00030000 C 01/15/16 30.0 11.60 13.60
AOL 160115C00032000 C 01/15/16 32.0 10.20 12.20
AOL 160115C00035000 C 01/15/16 35.0 9.00 10.50
AOL 160115C00037000 C 01/15/16 37.0 7.90 9.00
AOL 160115C00040000 C 01/15/16 40.0 6.40 7.50
AOL 160115C00042000 C 01/15/16 42.0 5.40 6.60
AOL 160115C00045000 C 01/15/16 45.0 4.30 5.30
AOL 160115C00047000 C 01/15/16 47.0 3.70 4.70
AOL 160115C00050000 C 01/15/16 50.0 2.90 3.80
AOL 160115C00052500 C 01/15/16 52.5 2.30 3.10
AOL 160115C00055000 C 01/15/16 55.0 1.85 2.60
AOL 160115C00057500 C 01/15/16 57.5 1.40 2.20
AOL 160115C00060000 C 01/15/16 60.0 1.10 1.90
AOL 160115C00062500 C 01/15/16 62.5 0.85 1.60
AOL 160115C00065000 C 01/15/16 65.0 0.65 1.40
AOL 160115C00070000 C 01/15/16 70.0 0.35 1.05
AOL 160115P00018000 P 01/15/16 18.0 0.05 0.55
AOL 160115P00020000 P 01/15/16 20.0 0.20 0.70
AOL 160115P00023000 P 01/15/16 23.0 0.50 1.20
AOL 160115P00025000 P 01/15/16 25.0 0.75 1.40
AOL 160115P00028000 P 01/15/16 28.0 1.25 2.05
AOL 160115P00030000 P 01/15/16 30.0 1.75 2.55
AOL 160115P00032000 P 01/15/16 32.0 2.25 3.10
AOL 160115P00035000 P 01/15/16 35.0 3.30 4.20
AOL 160115P00037000 P 01/15/16 37.0 4.20 5.00
AOL 160115P00040000 P 01/15/16 40.0 5.60 6.50
AOL 160115P00042000 P 01/15/16 42.0 6.70 7.60
AOL 160115P00045000 P 01/15/16 45.0 8.50 9.50
AOL 160115P00047000 P 01/15/16 47.0 9.70 10.90
AOL 160115P00050000 P 01/15/16 50.0 11.80 13.10
AOL 160115P00052500 P 01/15/16 52.5 13.70 15.00
AOL 160115P00055000 P 01/15/16 55.0 15.70 17.10
AOL 160115P00057500 P 01/15/16 57.5 17.80 19.40
AOL 160115P00060000 P 01/15/16 60.0 19.40 21.40
AOL 160115P00062500 P 01/15/16 62.5 22.00 24.00
AOL 160115P00065000 P 01/15/16 65.0 24.30 26.30
AOL 160115P00070000 P 01/15/16 70.0 29.30 30.50
AOL 170120C00020000 C 01/20/17 20.0 20.00 23.60
AOL 170120C00023000 C 01/20/17 23.0 17.50 21.20
AOL 170120C00025000 C 01/20/17 25.0 16.70 19.80
AOL 170120C00028000 C 01/20/17 28.0 14.60 17.60
AOL 170120C00030000 C 01/20/17 30.0 13.30 16.30
AOL 170120C00033000 C 01/20/17 33.0 11.30 13.90
AOL 170120C00035000 C 01/20/17 35.0 10.30 13.20
AOL 170120C00038000 C 01/20/17 38.0 8.70 10.60
AOL 170120C00040000 C 01/20/17 40.0 8.20 9.60
AOL 170120C00042000 C 01/20/17 42.0 7.20 8.80
AOL 170120C00045000 C 01/20/17 45.0 6.30 7.70
AOL 170120C00047000 C 01/20/17 47.0 5.60 7.00
AOL 170120C00050000 C 01/20/17 50.0 4.40 6.10
AOL 170120C00052500 C 01/20/17 52.5 4.00 5.50
AOL 170120C00055000 C 01/20/17 55.0 3.50 4.90
AOL 170120C00060000 C 01/20/17 60.0 2.60 3.90
AOL 170120C00065000 C 01/20/17 65.0 1.90 3.20
AOL 170120P00020000 P 01/20/17 20.0 0.55 1.60
AOL 170120P00023000 P 01/20/17 23.0 1.05 1.75
AOL 170120P00025000 P 01/20/17 25.0 1.45 2.55
AOL 170120P00028000 P 01/20/17 28.0 2.20 3.20
AOL 170120P00030000 P 01/20/17 30.0 2.80 4.00
AOL 170120P00033000 P 01/20/17 33.0 3.60 5.10
AOL 170120P00035000 P 01/20/17 35.0 4.30 5.80
AOL 170120P00038000 P 01/20/17 38.0 6.10 7.30
AOL 170120P00040000 P 01/20/17 40.0 6.80 8.40
AOL 170120P00042000 P 01/20/17 42.0 8.00 9.50
AOL 170120P00045000 P 01/20/17 45.0 10.10 11.40
AOL 170120P00047000 P 01/20/17 47.0 10.80 12.80
AOL 170120P00050000 P 01/20/17 50.0 12.90 15.70
AOL 170120P00052500 P 01/20/17 52.5 14.70 16.70
AOL 170120P00055000 P 01/20/17 55.0 16.60 18.70
AOL 170120P00060000 P 01/20/17 60.0 20.20 23.70
AOL 170120P00065000 P 01/20/17 65.0 24.00 28.00

OPRA data is delayed 15 minutes.