Quote Lookup

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

Aol Inc (AOL)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AOL 140425C00031000 C 04/25/14 31.0 10.70 12.90
AOL 140425C00032000 C 04/25/14 32.0 9.70 12.20
AOL 140425C00033000 C 04/25/14 33.0 8.70 11.40
AOL 140425C00034000 C 04/25/14 34.0 7.70 9.10
AOL 140425C00035000 C 04/25/14 35.0 6.70 8.40
AOL 140425C00036000 C 04/25/14 36.0 5.70 7.80
AOL 140425C00037000 C 04/25/14 37.0 4.70 6.70
AOL 140425C00037500 C 04/25/14 37.5 4.20 6.20
AOL 140425C00038000 C 04/25/14 38.0 3.70 5.70
AOL 140425C00038500 C 04/25/14 38.5 3.20 5.20
AOL 140425C00039000 C 04/25/14 39.0 2.80 4.70
AOL 140425C00039500 C 04/25/14 39.5 2.30 4.40
AOL 140425C00040000 C 04/25/14 40.0 1.90 2.90
AOL 140425C00040500 C 04/25/14 40.5 1.45 2.35
AOL 140425C00041000 C 04/25/14 41.0 1.05 1.50
AOL 140425C00041500 C 04/25/14 41.5 0.85 1.05
AOL 140425C00042000 C 04/25/14 42.0 0.50 0.70
AOL 140425C00042500 C 04/25/14 42.5 0.30 0.45
AOL 140425C00043000 C 04/25/14 43.0 0.15 0.25
AOL 140425C00043500 C 04/25/14 43.5 0.05 0.20
AOL 140425C00044000 C 04/25/14 44.0 0.00 0.15
AOL 140425C00044500 C 04/25/14 44.5 0.00 0.10
AOL 140425C00045000 C 04/25/14 45.0 0.00 0.10
AOL 140425C00045500 C 04/25/14 45.5 0.00 0.10
AOL 140425C00046000 C 04/25/14 46.0 0.00 0.25
AOL 140425C00046500 C 04/25/14 46.5 0.00 0.25
AOL 140425C00047000 C 04/25/14 47.0 0.00 0.25
AOL 140425C00047500 C 04/25/14 47.5 0.00 0.25
AOL 140425C00048000 C 04/25/14 48.0 0.00 0.25
AOL 140425C00048500 C 04/25/14 48.5 0.00 0.25
AOL 140425C00049000 C 04/25/14 49.0 0.00 0.25
AOL 140425C00049500 C 04/25/14 49.5 0.00 0.25
AOL 140425C00050000 C 04/25/14 50.0 0.00 0.25
AOL 140425C00050500 C 04/25/14 50.5 0.00 0.25
AOL 140425C00051000 C 04/25/14 51.0 0.00 0.25
AOL 140425C00051500 C 04/25/14 51.5 0.00 0.25
AOL 140425C00052000 C 04/25/14 52.0 0.00 0.25
AOL 140425C00052500 C 04/25/14 52.5 0.00 0.25
AOL 140425C00055000 C 04/25/14 55.0 0.00 0.25
AOL 140425P00031000 P 04/25/14 31.0 0.00 0.25
AOL 140425P00032000 P 04/25/14 32.0 0.00 0.25
AOL 140425P00033000 P 04/25/14 33.0 0.00 0.25
AOL 140425P00034000 P 04/25/14 34.0 0.00 0.25
AOL 140425P00035000 P 04/25/14 35.0 0.00 0.25
AOL 140425P00036000 P 04/25/14 36.0 0.00 0.25
AOL 140425P00037000 P 04/25/14 37.0 0.00 0.25
AOL 140425P00037500 P 04/25/14 37.5 0.00 0.25
AOL 140425P00038000 P 04/25/14 38.0 0.00 0.25
AOL 140425P00038500 P 04/25/14 38.5 0.00 0.25
AOL 140425P00039000 P 04/25/14 39.0 0.00 0.25
AOL 140425P00039500 P 04/25/14 39.5 0.00 0.25
AOL 140425P00040000 P 04/25/14 40.0 0.00 0.25
AOL 140425P00040500 P 04/25/14 40.5 0.00 0.25
AOL 140425P00041000 P 04/25/14 41.0 0.10 0.25
AOL 140425P00041500 P 04/25/14 41.5 0.20 0.30
AOL 140425P00042000 P 04/25/14 42.0 0.35 0.50
AOL 140425P00042500 P 04/25/14 42.5 0.60 0.80
AOL 140425P00043000 P 04/25/14 43.0 0.90 1.15
AOL 140425P00043500 P 04/25/14 43.5 1.25 1.60
AOL 140425P00044000 P 04/25/14 44.0 1.55 2.20
AOL 140425P00044500 P 04/25/14 44.5 1.15 2.75
AOL 140425P00045000 P 04/25/14 45.0 1.55 3.30
AOL 140425P00045500 P 04/25/14 45.5 2.00 3.80
AOL 140425P00046000 P 04/25/14 46.0 2.45 4.30
AOL 140425P00046500 P 04/25/14 46.5 2.90 4.80
AOL 140425P00047000 P 04/25/14 47.0 3.30 5.30
AOL 140425P00047500 P 04/25/14 47.5 3.80 5.80
AOL 140425P00048000 P 04/25/14 48.0 4.30 6.40
AOL 140425P00048500 P 04/25/14 48.5 4.80 6.80
AOL 140425P00049000 P 04/25/14 49.0 5.30 7.40
AOL 140425P00049500 P 04/25/14 49.5 5.20 7.90
AOL 140425P00050000 P 04/25/14 50.0 5.70 8.40
AOL 140425P00050500 P 04/25/14 50.5 6.10 8.90
AOL 140425P00051000 P 04/25/14 51.0 6.60 9.40
AOL 140425P00051500 P 04/25/14 51.5 7.10 9.90
AOL 140425P00052000 P 04/25/14 52.0 7.60 10.50
AOL 140425P00052500 P 04/25/14 52.5 8.10 10.80
AOL 140425P00055000 P 04/25/14 55.0 10.90 13.30
AOL 140517C00029000 C 05/17/14 29.0 12.70 14.80
AOL 140517C00030000 C 05/17/14 30.0 11.80 13.80
AOL 140517C00031000 C 05/17/14 31.0 10.80 12.80
AOL 140517C00032000 C 05/17/14 32.0 9.80 11.80
AOL 140517C00033000 C 05/17/14 33.0 8.80 10.80
AOL 140517C00034000 C 05/17/14 34.0 7.90 8.70
AOL 140517C00035000 C 05/17/14 35.0 7.00 7.70
AOL 140517C00036000 C 05/17/14 36.0 6.30 6.80
AOL 140517C00037000 C 05/17/14 37.0 5.50 5.80
AOL 140517C00038000 C 05/17/14 38.0 4.70 5.10
AOL 140517C00039000 C 05/17/14 39.0 3.90 4.40
AOL 140517C00040000 C 05/17/14 40.0 3.20 3.40
AOL 140517C00041000 C 05/17/14 41.0 2.65 2.85
AOL 140517C00042000 C 05/17/14 42.0 2.10 2.15
AOL 140517C00043000 C 05/17/14 43.0 1.70 1.85
AOL 140517C00044000 C 05/17/14 44.0 1.30 1.45
AOL 140517C00045000 C 05/17/14 45.0 1.00 1.15
AOL 140517C00046000 C 05/17/14 46.0 0.80 0.90
AOL 140517C00047000 C 05/17/14 47.0 0.60 0.75
AOL 140517C00048000 C 05/17/14 48.0 0.50 0.60
AOL 140517C00049000 C 05/17/14 49.0 0.40 0.50
AOL 140517C00050000 C 05/17/14 50.0 0.30 0.45
AOL 140517C00052500 C 05/17/14 52.5 0.20 0.30
AOL 140517C00055000 C 05/17/14 55.0 0.05 0.25
AOL 140517C00060000 C 05/17/14 60.0 0.00 0.20
AOL 140517P00029000 P 05/17/14 29.0 0.00 0.15
AOL 140517P00030000 P 05/17/14 30.0 0.00 0.15
AOL 140517P00031000 P 05/17/14 31.0 0.00 0.20
AOL 140517P00032000 P 05/17/14 32.0 0.05 0.20
AOL 140517P00033000 P 05/17/14 33.0 0.05 0.25
AOL 140517P00034000 P 05/17/14 34.0 0.10 0.25
AOL 140517P00035000 P 05/17/14 35.0 0.20 0.30
AOL 140517P00036000 P 05/17/14 36.0 0.30 0.40
AOL 140517P00037000 P 05/17/14 37.0 0.45 0.55
AOL 140517P00038000 P 05/17/14 38.0 0.60 0.70
AOL 140517P00039000 P 05/17/14 39.0 0.85 0.95
AOL 140517P00040000 P 05/17/14 40.0 1.15 1.25
AOL 140517P00041000 P 05/17/14 41.0 1.55 1.65
AOL 140517P00042000 P 05/17/14 42.0 2.00 2.10
AOL 140517P00043000 P 05/17/14 43.0 2.55 2.65
AOL 140517P00044000 P 05/17/14 44.0 3.10 3.30
AOL 140517P00045000 P 05/17/14 45.0 3.80 4.00
AOL 140517P00046000 P 05/17/14 46.0 4.50 4.80
AOL 140517P00047000 P 05/17/14 47.0 5.40 5.60
AOL 140517P00048000 P 05/17/14 48.0 6.20 6.50
AOL 140517P00049000 P 05/17/14 49.0 7.00 7.50
AOL 140517P00050000 P 05/17/14 50.0 7.90 8.40
AOL 140517P00052500 P 05/17/14 52.5 9.10 10.90
AOL 140517P00055000 P 05/17/14 55.0 11.50 13.30
AOL 140517P00060000 P 05/17/14 60.0 16.40 18.30
AOL 140621C00035000 C 06/21/14 35.0 7.50 8.00
AOL 140621C00037000 C 06/21/14 37.0 5.90 6.40
AOL 140621C00038000 C 06/21/14 38.0 5.20 5.60
AOL 140621C00039000 C 06/21/14 39.0 4.50 4.90
AOL 140621C00040000 C 06/21/14 40.0 3.90 4.30
AOL 140621C00041000 C 06/21/14 41.0 3.30 3.60
AOL 140621C00042000 C 06/21/14 42.0 2.90 3.00
AOL 140621C00043000 C 06/21/14 43.0 2.45 2.60
AOL 140621C00044000 C 06/21/14 44.0 2.00 2.20
AOL 140621C00045000 C 06/21/14 45.0 1.70 1.85
AOL 140621C00046000 C 06/21/14 46.0 1.40 1.50
AOL 140621C00047000 C 06/21/14 47.0 1.15 1.35
AOL 140621C00048000 C 06/21/14 48.0 0.95 1.10
AOL 140621C00049000 C 06/21/14 49.0 0.80 0.90
AOL 140621C00050000 C 06/21/14 50.0 0.65 0.75
AOL 140621C00052500 C 06/21/14 52.5 0.40 0.55
AOL 140621C00055000 C 06/21/14 55.0 0.20 0.40
AOL 140621P00035000 P 06/21/14 35.0 0.55 0.65
AOL 140621P00037000 P 06/21/14 37.0 0.90 1.00
AOL 140621P00038000 P 06/21/14 38.0 1.10 1.30
AOL 140621P00039000 P 06/21/14 39.0 1.40 1.60
AOL 140621P00040000 P 06/21/14 40.0 1.85 1.95
AOL 140621P00041000 P 06/21/14 41.0 2.25 2.40
AOL 140621P00042000 P 06/21/14 42.0 2.75 2.85
AOL 140621P00043000 P 06/21/14 43.0 3.30 3.40
AOL 140621P00044000 P 06/21/14 44.0 3.80 4.00
AOL 140621P00045000 P 06/21/14 45.0 4.40 4.70
AOL 140621P00046000 P 06/21/14 46.0 5.10 5.40
AOL 140621P00047000 P 06/21/14 47.0 5.80 6.20
AOL 140621P00048000 P 06/21/14 48.0 6.60 7.00
AOL 140621P00049000 P 06/21/14 49.0 7.40 7.90
AOL 140621P00050000 P 06/21/14 50.0 8.30 8.80
AOL 140621P00052500 P 06/21/14 52.5 10.50 11.00
AOL 140621P00055000 P 06/21/14 55.0 12.80 13.30
AOL 140719C00023000 C 07/19/14 23.0 18.60 21.20
AOL 140719C00024000 C 07/19/14 24.0 17.70 19.80
AOL 140719C00025000 C 07/19/14 25.0 16.70 18.80
AOL 140719C00026000 C 07/19/14 26.0 15.70 17.80
AOL 140719C00027000 C 07/19/14 27.0 14.70 16.80
AOL 140719C00028000 C 07/19/14 28.0 14.10 14.50
AOL 140719C00029000 C 07/19/14 29.0 13.00 14.90
AOL 140719C00030000 C 07/19/14 30.0 12.10 13.90
AOL 140719C00031000 C 07/19/14 31.0 11.00 13.00
AOL 140719C00032000 C 07/19/14 32.0 10.10 12.00
AOL 140719C00033000 C 07/19/14 33.0 9.30 11.10
AOL 140719C00034000 C 07/19/14 34.0 8.60 9.20
AOL 140719C00035000 C 07/19/14 35.0 7.80 8.30
AOL 140719C00036000 C 07/19/14 36.0 7.00 7.50
AOL 140719C00037000 C 07/19/14 37.0 6.30 6.70
AOL 140719C00038000 C 07/19/14 38.0 5.60 6.00
AOL 140719C00039000 C 07/19/14 39.0 5.00 5.20
AOL 140719C00040000 C 07/19/14 40.0 4.40 4.60
AOL 140719C00041000 C 07/19/14 41.0 3.80 4.00
AOL 140719C00042000 C 07/19/14 42.0 3.30 3.50
AOL 140719C00043000 C 07/19/14 43.0 2.90 3.10
AOL 140719C00044000 C 07/19/14 44.0 2.50 2.65
AOL 140719C00045000 C 07/19/14 45.0 2.15 2.25
AOL 140719C00046000 C 07/19/14 46.0 1.80 1.95
AOL 140719C00047000 C 07/19/14 47.0 1.55 1.65
AOL 140719C00048000 C 07/19/14 48.0 1.30 1.45
AOL 140719C00049000 C 07/19/14 49.0 1.10 1.25
AOL 140719C00050000 C 07/19/14 50.0 0.95 1.05
AOL 140719C00052500 C 07/19/14 52.5 0.60 0.75
AOL 140719C00055000 C 07/19/14 55.0 0.40 0.50
AOL 140719C00057500 C 07/19/14 57.5 0.25 0.40
AOL 140719C00060000 C 07/19/14 60.0 0.15 0.35
AOL 140719C00062500 C 07/19/14 62.5 0.05 0.30
AOL 140719C00065000 C 07/19/14 65.0 0.05 0.25
AOL 140719C00070000 C 07/19/14 70.0 0.00 0.15
AOL 140719P00023000 P 07/19/14 23.0 0.00 0.10
AOL 140719P00024000 P 07/19/14 24.0 0.00 0.10
AOL 140719P00025000 P 07/19/14 25.0 0.00 0.15
AOL 140719P00026000 P 07/19/14 26.0 0.00 0.15
AOL 140719P00027000 P 07/19/14 27.0 0.05 0.20
AOL 140719P00028000 P 07/19/14 28.0 0.10 0.25
AOL 140719P00029000 P 07/19/14 29.0 0.10 0.25
AOL 140719P00030000 P 07/19/14 30.0 0.10 0.30
AOL 140719P00031000 P 07/19/14 31.0 0.15 0.40
AOL 140719P00032000 P 07/19/14 32.0 0.25 0.50
AOL 140719P00033000 P 07/19/14 33.0 0.35 0.60
AOL 140719P00034000 P 07/19/14 34.0 0.65 0.75
AOL 140719P00035000 P 07/19/14 35.0 0.80 0.95
AOL 140719P00036000 P 07/19/14 36.0 1.00 1.15
AOL 140719P00037000 P 07/19/14 37.0 1.25 1.40
AOL 140719P00038000 P 07/19/14 38.0 1.55 1.70
AOL 140719P00039000 P 07/19/14 39.0 1.85 2.05
AOL 140719P00040000 P 07/19/14 40.0 2.25 2.40
AOL 140719P00041000 P 07/19/14 41.0 2.70 2.85
AOL 140719P00042000 P 07/19/14 42.0 3.20 3.40
AOL 140719P00043000 P 07/19/14 43.0 3.70 3.90
AOL 140719P00044000 P 07/19/14 44.0 4.30 4.50
AOL 140719P00045000 P 07/19/14 45.0 4.90 5.10
AOL 140719P00046000 P 07/19/14 46.0 5.60 5.80
AOL 140719P00047000 P 07/19/14 47.0 6.30 6.60
AOL 140719P00048000 P 07/19/14 48.0 7.00 7.40
AOL 140719P00049000 P 07/19/14 49.0 7.70 8.20
AOL 140719P00050000 P 07/19/14 50.0 8.60 9.10
AOL 140719P00052500 P 07/19/14 52.5 10.70 11.20
AOL 140719P00055000 P 07/19/14 55.0 13.00 13.50
AOL 140719P00057500 P 07/19/14 57.5 14.20 16.00
AOL 140719P00060000 P 07/19/14 60.0 16.60 18.50
AOL 140719P00062500 P 07/19/14 62.5 19.00 20.90
AOL 140719P00065000 P 07/19/14 65.0 21.30 23.40
AOL 140719P00070000 P 07/19/14 70.0 26.30 28.30
AOL 141018C00023000 C 10/18/14 23.0 18.70 21.10
AOL 141018C00024000 C 10/18/14 24.0 17.90 20.10
AOL 141018C00025000 C 10/18/14 25.0 17.00 18.10
AOL 141018C00026000 C 10/18/14 26.0 16.00 18.00
AOL 141018C00027000 C 10/18/14 27.0 15.00 17.10
AOL 141018C00028000 C 10/18/14 28.0 14.10 16.20
AOL 141018C00029000 C 10/18/14 29.0 13.30 15.30
AOL 141018C00030000 C 10/18/14 30.0 12.50 14.40
AOL 141018C00031000 C 10/18/14 31.0 11.80 12.40
AOL 141018C00032000 C 10/18/14 32.0 11.00 11.60
AOL 141018C00033000 C 10/18/14 33.0 10.20 10.70
AOL 141018C00034000 C 10/18/14 34.0 9.50 10.00
AOL 141018C00035000 C 10/18/14 35.0 8.80 9.20
AOL 141018C00036000 C 10/18/14 36.0 8.10 8.50
AOL 141018C00037000 C 10/18/14 37.0 7.40 7.90
AOL 141018C00038000 C 10/18/14 38.0 6.80 7.20
AOL 141018C00039000 C 10/18/14 39.0 6.20 6.60
AOL 141018C00040000 C 10/18/14 40.0 5.60 6.00
AOL 141018C00041000 C 10/18/14 41.0 5.10 5.40
AOL 141018C00042000 C 10/18/14 42.0 4.60 4.90
AOL 141018C00043000 C 10/18/14 43.0 4.20 4.50
AOL 141018C00044000 C 10/18/14 44.0 3.80 4.10
AOL 141018C00045000 C 10/18/14 45.0 3.40 3.60
AOL 141018C00046000 C 10/18/14 46.0 3.10 3.30
AOL 141018C00047000 C 10/18/14 47.0 2.75 2.95
AOL 141018C00048000 C 10/18/14 48.0 2.45 2.65
AOL 141018C00049000 C 10/18/14 49.0 2.15 2.45
AOL 141018C00050000 C 10/18/14 50.0 1.95 2.10
AOL 141018C00052500 C 10/18/14 52.5 1.40 1.65
AOL 141018C00055000 C 10/18/14 55.0 1.05 1.30
AOL 141018C00060000 C 10/18/14 60.0 0.55 0.80
AOL 141018C00065000 C 10/18/14 65.0 0.30 0.45
AOL 141018P00023000 P 10/18/14 23.0 0.05 0.25
AOL 141018P00024000 P 10/18/14 24.0 0.10 0.30
AOL 141018P00025000 P 10/18/14 25.0 0.15 0.35
AOL 141018P00026000 P 10/18/14 26.0 0.20 0.40
AOL 141018P00027000 P 10/18/14 27.0 0.25 0.45
AOL 141018P00028000 P 10/18/14 28.0 0.35 0.55
AOL 141018P00029000 P 10/18/14 29.0 0.45 0.65
AOL 141018P00030000 P 10/18/14 30.0 0.55 0.80
AOL 141018P00031000 P 10/18/14 31.0 0.75 0.95
AOL 141018P00032000 P 10/18/14 32.0 0.90 1.15
AOL 141018P00033000 P 10/18/14 33.0 1.10 1.35
AOL 141018P00034000 P 10/18/14 34.0 1.35 1.60
AOL 141018P00035000 P 10/18/14 35.0 1.65 1.85
AOL 141018P00036000 P 10/18/14 36.0 1.90 2.15
AOL 141018P00037000 P 10/18/14 37.0 2.25 2.50
AOL 141018P00038000 P 10/18/14 38.0 2.65 2.85
AOL 141018P00039000 P 10/18/14 39.0 3.00 3.30
AOL 141018P00040000 P 10/18/14 40.0 3.40 3.70
AOL 141018P00041000 P 10/18/14 41.0 3.90 4.20
AOL 141018P00042000 P 10/18/14 42.0 4.40 4.70
AOL 141018P00043000 P 10/18/14 43.0 5.00 5.20
AOL 141018P00044000 P 10/18/14 44.0 5.50 5.80
AOL 141018P00045000 P 10/18/14 45.0 6.20 6.40
AOL 141018P00046000 P 10/18/14 46.0 6.80 7.10
AOL 141018P00047000 P 10/18/14 47.0 7.50 7.70
AOL 141018P00048000 P 10/18/14 48.0 8.10 8.50
AOL 141018P00049000 P 10/18/14 49.0 8.90 9.20
AOL 141018P00050000 P 10/18/14 50.0 9.60 10.00
AOL 141018P00052500 P 10/18/14 52.5 11.60 12.10
AOL 141018P00055000 P 10/18/14 55.0 13.60 14.20
AOL 141018P00060000 P 10/18/14 60.0 18.10 18.70
AOL 141018P00065000 P 10/18/14 65.0 21.70 23.60
AOL 150117C00018000 C 01/17/15 18.0 24.00 24.60
AOL 150117C00020000 C 01/17/15 20.0 22.10 22.70
AOL 150117C00023000 C 01/17/15 23.0 19.30 19.90
AOL 150117C00024000 C 01/17/15 24.0 18.40 18.90
AOL 150117C00025000 C 01/17/15 25.0 17.50 18.00
AOL 150117C00026000 C 01/17/15 26.0 16.60 17.10
AOL 150117C00027000 C 01/17/15 27.0 15.70 16.30
AOL 150117C00028000 C 01/17/15 28.0 14.90 15.70
AOL 150117C00029000 C 01/17/15 29.0 14.10 14.50
AOL 150117C00030000 C 01/17/15 30.0 13.30 13.60
AOL 150117C00031000 C 01/17/15 31.0 12.40 12.80
AOL 150117C00032000 C 01/17/15 32.0 11.70 12.10
AOL 150117C00033000 C 01/17/15 33.0 10.90 11.40
AOL 150117C00034000 C 01/17/15 34.0 10.20 10.70
AOL 150117C00035000 C 01/17/15 35.0 9.60 10.00
AOL 150117C00036000 C 01/17/15 36.0 8.90 9.30
AOL 150117C00037000 C 01/17/15 37.0 8.30 8.70
AOL 150117C00038000 C 01/17/15 38.0 7.70 8.10
AOL 150117C00039000 C 01/17/15 39.0 7.10 7.40
AOL 150117C00040000 C 01/17/15 40.0 6.60 6.90
AOL 150117C00041000 C 01/17/15 41.0 6.10 6.40
AOL 150117C00042000 C 01/17/15 42.0 5.60 5.90
AOL 150117C00043000 C 01/17/15 43.0 5.20 5.40
AOL 150117C00044000 C 01/17/15 44.0 4.80 5.00
AOL 150117C00045000 C 01/17/15 45.0 4.40 4.60
AOL 150117C00046000 C 01/17/15 46.0 4.00 4.20
AOL 150117C00047000 C 01/17/15 47.0 3.70 3.90
AOL 150117C00048000 C 01/17/15 48.0 3.40 3.60
AOL 150117C00049000 C 01/17/15 49.0 3.10 3.30
AOL 150117C00050000 C 01/17/15 50.0 2.85 3.00
AOL 150117C00052500 C 01/17/15 52.5 2.25 2.45
AOL 150117C00055000 C 01/17/15 55.0 1.80 1.95
AOL 150117C00057500 C 01/17/15 57.5 1.40 1.60
AOL 150117C00060000 C 01/17/15 60.0 1.10 1.30
AOL 150117C00062500 C 01/17/15 62.5 0.85 1.05
AOL 150117C00065000 C 01/17/15 65.0 0.65 0.80
AOL 150117C00070000 C 01/17/15 70.0 0.40 0.55
AOL 150117P00018000 P 01/17/15 18.0 0.10 0.20
AOL 150117P00020000 P 01/17/15 20.0 0.15 0.25
AOL 150117P00023000 P 01/17/15 23.0 0.30 0.40
AOL 150117P00024000 P 01/17/15 24.0 0.35 0.50
AOL 150117P00025000 P 01/17/15 25.0 0.45 0.60
AOL 150117P00026000 P 01/17/15 26.0 0.55 0.70
AOL 150117P00027000 P 01/17/15 27.0 0.70 0.80
AOL 150117P00028000 P 01/17/15 28.0 0.85 0.95
AOL 150117P00029000 P 01/17/15 29.0 1.00 1.15
AOL 150117P00030000 P 01/17/15 30.0 1.15 1.30
AOL 150117P00031000 P 01/17/15 31.0 1.35 1.50
AOL 150117P00032000 P 01/17/15 32.0 1.60 1.75
AOL 150117P00033000 P 01/17/15 33.0 1.85 2.00
AOL 150117P00034000 P 01/17/15 34.0 2.10 2.30
AOL 150117P00035000 P 01/17/15 35.0 2.40 2.60
AOL 150117P00036000 P 01/17/15 36.0 2.75 2.95
AOL 150117P00037000 P 01/17/15 37.0 3.10 3.30
AOL 150117P00038000 P 01/17/15 38.0 3.50 3.70
AOL 150117P00039000 P 01/17/15 39.0 4.00 4.20
AOL 150117P00040000 P 01/17/15 40.0 4.40 4.60
AOL 150117P00041000 P 01/17/15 41.0 4.90 5.10
AOL 150117P00042000 P 01/17/15 42.0 5.40 5.70
AOL 150117P00043000 P 01/17/15 43.0 6.00 6.20
AOL 150117P00044000 P 01/17/15 44.0 6.60 6.80
AOL 150117P00045000 P 01/17/15 45.0 7.10 7.40
AOL 150117P00046000 P 01/17/15 46.0 7.80 8.00
AOL 150117P00047000 P 01/17/15 47.0 8.50 8.70
AOL 150117P00048000 P 01/17/15 48.0 9.20 9.40
AOL 150117P00049000 P 01/17/15 49.0 9.80 10.10
AOL 150117P00050000 P 01/17/15 50.0 10.50 10.80
AOL 150117P00052500 P 01/17/15 52.5 12.40 12.70
AOL 150117P00055000 P 01/17/15 55.0 14.40 14.80
AOL 150117P00057500 P 01/17/15 57.5 16.50 16.90
AOL 150117P00060000 P 01/17/15 60.0 18.70 19.10
AOL 150117P00062500 P 01/17/15 62.5 21.00 21.30
AOL 150117P00065000 P 01/17/15 65.0 23.30 23.60
AOL 150117P00070000 P 01/17/15 70.0 27.90 28.40
AOL 160115C00018000 C 01/15/16 18.0 24.40 25.30
AOL 160115C00020000 C 01/15/16 20.0 22.70 23.60
AOL 160115C00023000 C 01/15/16 23.0 20.20 21.10
AOL 160115C00025000 C 01/15/16 25.0 18.70 19.50
AOL 160115C00028000 C 01/15/16 28.0 16.50 17.30
AOL 160115C00030000 C 01/15/16 30.0 15.10 15.90
AOL 160115C00032000 C 01/15/16 32.0 13.80 14.60
AOL 160115C00035000 C 01/15/16 35.0 12.10 12.70
AOL 160115C00037000 C 01/15/16 37.0 10.90 11.70
AOL 160115C00040000 C 01/15/16 40.0 9.40 10.10
AOL 160115C00042000 C 01/15/16 42.0 8.60 9.20
AOL 160115C00045000 C 01/15/16 45.0 7.00 7.80
AOL 160115C00047000 C 01/15/16 47.0 6.50 7.10
AOL 160115C00050000 C 01/15/16 50.0 5.40 6.10
AOL 160115C00052500 C 01/15/16 52.5 4.90 5.30
AOL 160115C00055000 C 01/15/16 55.0 4.30 4.70
AOL 160115C00057500 C 01/15/16 57.5 3.80 4.10
AOL 160115C00060000 C 01/15/16 60.0 3.30 3.60
AOL 160115C00062500 C 01/15/16 62.5 2.80 3.30
AOL 160115C00065000 C 01/15/16 65.0 2.50 2.85
AOL 160115C00070000 C 01/15/16 70.0 1.75 2.25
AOL 160115P00018000 P 01/15/16 18.0 0.55 0.75
AOL 160115P00020000 P 01/15/16 20.0 0.75 1.05
AOL 160115P00023000 P 01/15/16 23.0 1.20 1.50
AOL 160115P00025000 P 01/15/16 25.0 1.65 1.90
AOL 160115P00028000 P 01/15/16 28.0 2.40 2.75
AOL 160115P00030000 P 01/15/16 30.0 3.00 3.30
AOL 160115P00032000 P 01/15/16 32.0 3.70 4.00
AOL 160115P00035000 P 01/15/16 35.0 4.80 5.10
AOL 160115P00037000 P 01/15/16 37.0 5.70 6.00
AOL 160115P00040000 P 01/15/16 40.0 7.20 7.50
AOL 160115P00042000 P 01/15/16 42.0 8.20 8.60
AOL 160115P00045000 P 01/15/16 45.0 10.00 10.40
AOL 160115P00047000 P 01/15/16 47.0 11.20 11.60
AOL 160115P00050000 P 01/15/16 50.0 13.20 13.70
AOL 160115P00052500 P 01/15/16 52.5 14.90 15.40
AOL 160115P00055000 P 01/15/16 55.0 16.70 17.30
AOL 160115P00057500 P 01/15/16 57.5 18.70 19.20
AOL 160115P00060000 P 01/15/16 60.0 20.60 21.20
AOL 160115P00062500 P 01/15/16 62.5 22.70 23.30
AOL 160115P00065000 P 01/15/16 65.0 24.80 25.40
AOL 160115P00070000 P 01/15/16 70.0 29.20 29.80

OPRA data is delayed 15 minutes.