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

Yahoo Inc (YHOO)
As of Sep 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YHOO 141003C00028000 C 10/03/14 28.0 12.10 12.75
YHOO 141003C00029000 C 10/03/14 29.0 11.30 11.70
YHOO 141003C00030000 C 10/03/14 30.0 10.25 10.70
YHOO 141003C00030500 C 10/03/14 30.5 9.60 10.20
YHOO 141003C00031000 C 10/03/14 31.0 9.10 9.75
YHOO 141003C00031500 C 10/03/14 31.5 8.60 9.20
YHOO 141003C00032000 C 10/03/14 32.0 8.10 8.70
YHOO 141003C00032500 C 10/03/14 32.5 7.60 8.20
YHOO 141003C00033000 C 10/03/14 33.0 7.20 7.70
YHOO 141003C00033500 C 10/03/14 33.5 6.80 7.20
YHOO 141003C00034000 C 10/03/14 34.0 6.30 6.70
YHOO 141003C00034500 C 10/03/14 34.5 5.95 6.20
YHOO 141003C00035000 C 10/03/14 35.0 5.30 5.80
YHOO 141003C00035500 C 10/03/14 35.5 4.80 5.20
YHOO 141003C00036000 C 10/03/14 36.0 4.30 4.65
YHOO 141003C00036500 C 10/03/14 36.5 3.80 4.20
YHOO 141003C00037000 C 10/03/14 37.0 3.30 3.65
YHOO 141003C00037500 C 10/03/14 37.5 2.74 3.15
YHOO 141003C00038000 C 10/03/14 38.0 2.45 2.60
YHOO 141003C00038500 C 10/03/14 38.5 2.00 2.21
YHOO 141003C00039000 C 10/03/14 39.0 1.61 1.67
YHOO 141003C00039500 C 10/03/14 39.5 1.22 1.25
YHOO 141003C00040000 C 10/03/14 40.0 0.86 0.89
YHOO 141003C00040500 C 10/03/14 40.5 0.59 0.61
YHOO 141003C00041000 C 10/03/14 41.0 0.39 0.40
YHOO 141003C00041500 C 10/03/14 41.5 0.26 0.28
YHOO 141003C00042000 C 10/03/14 42.0 0.18 0.20
YHOO 141003C00042500 C 10/03/14 42.5 0.13 0.15
YHOO 141003C00043000 C 10/03/14 43.0 0.09 0.10
YHOO 141003C00043500 C 10/03/14 43.5 0.07 0.08
YHOO 141003C00044000 C 10/03/14 44.0 0.06 0.07
YHOO 141003C00044500 C 10/03/14 44.5 0.04 0.07
YHOO 141003C00045000 C 10/03/14 45.0 0.04 0.06
YHOO 141003C00045500 C 10/03/14 45.5 0.03 0.05
YHOO 141003C00046000 C 10/03/14 46.0 0.03 0.05
YHOO 141003C00046500 C 10/03/14 46.5 0.02 0.04
YHOO 141003C00047000 C 10/03/14 47.0 0.01 0.03
YHOO 141003C00047500 C 10/03/14 47.5 0.01 0.05
YHOO 141003C00048000 C 10/03/14 48.0 0.01 0.04
YHOO 141003C00048500 C 10/03/14 48.5 0.01 0.03
YHOO 141003C00049000 C 10/03/14 49.0 0.00 0.07
YHOO 141003C00049500 C 10/03/14 49.5 0.00 0.07
YHOO 141003C00050000 C 10/03/14 50.0 0.00 0.02
YHOO 141003C00050500 C 10/03/14 50.5 0.00 0.04
YHOO 141003C00051000 C 10/03/14 51.0 0.00 0.02
YHOO 141003C00051500 C 10/03/14 51.5 0.00 0.02
YHOO 141003C00052000 C 10/03/14 52.0 0.00 0.02
YHOO 141003C00052500 C 10/03/14 52.5 0.00 0.02
YHOO 141003C00053000 C 10/03/14 53.0 0.00 0.02
YHOO 141003C00053500 C 10/03/14 53.5 0.00 0.02
YHOO 141003C00054000 C 10/03/14 54.0 0.00 0.02
YHOO 141003C00054500 C 10/03/14 54.5 0.00 0.02
YHOO 141003C00055000 C 10/03/14 55.0 0.00 0.01
YHOO 141003C00055500 C 10/03/14 55.5 0.00 0.02
YHOO 141003C00056000 C 10/03/14 56.0 0.00 0.02
YHOO 141003C00056500 C 10/03/14 56.5 0.00 0.02
YHOO 141003C00057000 C 10/03/14 57.0 0.00 0.02
YHOO 141003C00057500 C 10/03/14 57.5 0.00 0.02
YHOO 141003C00058000 C 10/03/14 58.0 0.00 0.02
YHOO 141003C00058500 C 10/03/14 58.5 0.00 0.02
YHOO 141003C00059000 C 10/03/14 59.0 0.00 0.02
YHOO 141003C00059500 C 10/03/14 59.5 0.00 0.02
YHOO 141003C00060000 C 10/03/14 60.0 0.00 0.02
YHOO 141003P00028000 P 10/03/14 28.0 0.00 0.02
YHOO 141003P00029000 P 10/03/14 29.0 0.00 0.02
YHOO 141003P00030000 P 10/03/14 30.0 0.00 0.01
YHOO 141003P00030500 P 10/03/14 30.5 0.00 0.02
YHOO 141003P00031000 P 10/03/14 31.0 0.00 0.01
YHOO 141003P00031500 P 10/03/14 31.5 0.00 0.01
YHOO 141003P00032000 P 10/03/14 32.0 0.00 0.01
YHOO 141003P00032500 P 10/03/14 32.5 0.00 0.02
YHOO 141003P00033000 P 10/03/14 33.0 0.00 0.01
YHOO 141003P00033500 P 10/03/14 33.5 0.00 0.02
YHOO 141003P00034000 P 10/03/14 34.0 0.00 0.02
YHOO 141003P00034500 P 10/03/14 34.5 0.00 0.01
YHOO 141003P00035000 P 10/03/14 35.0 0.00 0.02
YHOO 141003P00035500 P 10/03/14 35.5 0.00 0.02
YHOO 141003P00036000 P 10/03/14 36.0 0.00 0.02
YHOO 141003P00036500 P 10/03/14 36.5 0.00 0.05
YHOO 141003P00037000 P 10/03/14 37.0 0.00 0.02
YHOO 141003P00037500 P 10/03/14 37.5 0.01 0.03
YHOO 141003P00038000 P 10/03/14 38.0 0.02 0.04
YHOO 141003P00038500 P 10/03/14 38.5 0.04 0.06
YHOO 141003P00039000 P 10/03/14 39.0 0.09 0.11
YHOO 141003P00039500 P 10/03/14 39.5 0.18 0.20
YHOO 141003P00040000 P 10/03/14 40.0 0.33 0.34
YHOO 141003P00040500 P 10/03/14 40.5 0.55 0.57
YHOO 141003P00041000 P 10/03/14 41.0 0.85 0.87
YHOO 141003P00041500 P 10/03/14 41.5 1.21 1.24
YHOO 141003P00042000 P 10/03/14 42.0 1.60 1.68
YHOO 141003P00042500 P 10/03/14 42.5 1.98 2.23
YHOO 141003P00043000 P 10/03/14 43.0 2.45 2.74
YHOO 141003P00043500 P 10/03/14 43.5 2.89 3.30
YHOO 141003P00044000 P 10/03/14 44.0 3.35 3.75
YHOO 141003P00044500 P 10/03/14 44.5 3.80 4.25
YHOO 141003P00045000 P 10/03/14 45.0 4.30 4.75
YHOO 141003P00045500 P 10/03/14 45.5 4.80 5.25
YHOO 141003P00046000 P 10/03/14 46.0 5.30 5.75
YHOO 141003P00046500 P 10/03/14 46.5 5.80 6.25
YHOO 141003P00047000 P 10/03/14 47.0 6.25 6.75
YHOO 141003P00047500 P 10/03/14 47.5 6.75 7.25
YHOO 141003P00048000 P 10/03/14 48.0 6.90 7.75
YHOO 141003P00048500 P 10/03/14 48.5 7.40 8.20
YHOO 141003P00049000 P 10/03/14 49.0 7.90 8.70
YHOO 141003P00049500 P 10/03/14 49.5 8.40 9.20
YHOO 141003P00050000 P 10/03/14 50.0 8.90 9.70
YHOO 141003P00050500 P 10/03/14 50.5 9.40 10.20
YHOO 141003P00051000 P 10/03/14 51.0 9.90 10.70
YHOO 141003P00051500 P 10/03/14 51.5 10.35 11.20
YHOO 141003P00052000 P 10/03/14 52.0 10.85 11.70
YHOO 141003P00052500 P 10/03/14 52.5 11.35 12.25
YHOO 141003P00053000 P 10/03/14 53.0 11.60 12.75
YHOO 141003P00053500 P 10/03/14 53.5 12.15 13.30
YHOO 141003P00054000 P 10/03/14 54.0 12.60 13.90
YHOO 141003P00054500 P 10/03/14 54.5 12.40 14.20
YHOO 141003P00055000 P 10/03/14 55.0 12.90 15.55
YHOO 141003P00055500 P 10/03/14 55.5 13.40 15.20
YHOO 141003P00056000 P 10/03/14 56.0 13.90 16.55
YHOO 141003P00056500 P 10/03/14 56.5 14.55 16.20
YHOO 141003P00057000 P 10/03/14 57.0 14.90 16.75
YHOO 141003P00057500 P 10/03/14 57.5 15.40 17.25
YHOO 141003P00058000 P 10/03/14 58.0 15.90 17.75
YHOO 141003P00058500 P 10/03/14 58.5 16.40 18.25
YHOO 141003P00059000 P 10/03/14 59.0 16.90 18.75
YHOO 141003P00059500 P 10/03/14 59.5 17.40 19.25
YHOO 141003P00060000 P 10/03/14 60.0 17.90 19.75
YHOO 141010C00030000 C 10/10/14 30.0 8.85 11.20
YHOO 141010C00031000 C 10/10/14 31.0 8.05 10.15
YHOO 141010C00031500 C 10/10/14 31.5 7.80 10.50
YHOO 141010C00032000 C 10/10/14 32.0 7.30 9.15
YHOO 141010C00032500 C 10/10/14 32.5 7.70 8.30
YHOO 141010C00033000 C 10/10/14 33.0 7.10 7.80
YHOO 141010C00033500 C 10/10/14 33.5 6.65 7.65
YHOO 141010C00034000 C 10/10/14 34.0 6.15 7.15
YHOO 141010C00034500 C 10/10/14 34.5 5.65 6.65
YHOO 141010C00035000 C 10/10/14 35.0 5.30 5.95
YHOO 141010C00035500 C 10/10/14 35.5 4.70 5.40
YHOO 141010C00036000 C 10/10/14 36.0 4.35 4.70
YHOO 141010C00036500 C 10/10/14 36.5 3.85 4.35
YHOO 141010C00037000 C 10/10/14 37.0 3.40 3.75
YHOO 141010C00037500 C 10/10/14 37.5 2.82 3.25
YHOO 141010C00038000 C 10/10/14 38.0 2.63 2.79
YHOO 141010C00038500 C 10/10/14 38.5 2.22 2.31
YHOO 141010C00039000 C 10/10/14 39.0 1.80 1.91
YHOO 141010C00039500 C 10/10/14 39.5 1.47 1.53
YHOO 141010C00040000 C 10/10/14 40.0 1.20 1.22
YHOO 141010C00040500 C 10/10/14 40.5 0.94 0.96
YHOO 141010C00041000 C 10/10/14 41.0 0.73 0.76
YHOO 141010C00041500 C 10/10/14 41.5 0.57 0.59
YHOO 141010C00042000 C 10/10/14 42.0 0.43 0.45
YHOO 141010C00042500 C 10/10/14 42.5 0.33 0.37
YHOO 141010C00043000 C 10/10/14 43.0 0.26 0.29
YHOO 141010C00043500 C 10/10/14 43.5 0.21 0.24
YHOO 141010C00044000 C 10/10/14 44.0 0.17 0.20
YHOO 141010C00044500 C 10/10/14 44.5 0.14 0.17
YHOO 141010C00045000 C 10/10/14 45.0 0.12 0.15
YHOO 141010C00045500 C 10/10/14 45.5 0.10 0.14
YHOO 141010C00046000 C 10/10/14 46.0 0.08 0.12
YHOO 141010C00046500 C 10/10/14 46.5 0.07 0.11
YHOO 141010C00047000 C 10/10/14 47.0 0.06 0.10
YHOO 141010C00047500 C 10/10/14 47.5 0.05 0.09
YHOO 141010C00048000 C 10/10/14 48.0 0.03 0.09
YHOO 141010C00048500 C 10/10/14 48.5 0.00 0.14
YHOO 141010C00049000 C 10/10/14 49.0 0.00 0.14
YHOO 141010C00049500 C 10/10/14 49.5 0.00 0.13
YHOO 141010C00050000 C 10/10/14 50.0 0.00 0.07
YHOO 141010C00050500 C 10/10/14 50.5 0.00 0.12
YHOO 141010C00051000 C 10/10/14 51.0 0.00 0.12
YHOO 141010C00051500 C 10/10/14 51.5 0.00 0.11
YHOO 141010C00052000 C 10/10/14 52.0 0.00 0.11
YHOO 141010C00052500 C 10/10/14 52.5 0.00 0.11
YHOO 141010C00053000 C 10/10/14 53.0 0.00 0.10
YHOO 141010C00053500 C 10/10/14 53.5 0.00 0.06
YHOO 141010C00054000 C 10/10/14 54.0 0.00 0.10
YHOO 141010C00054500 C 10/10/14 54.5 0.00 0.10
YHOO 141010C00055000 C 10/10/14 55.0 0.00 0.06
YHOO 141010C00055500 C 10/10/14 55.5 0.00 0.09
YHOO 141010C00056000 C 10/10/14 56.0 0.00 0.08
YHOO 141010C00056500 C 10/10/14 56.5 0.00 0.07
YHOO 141010C00057000 C 10/10/14 57.0 0.00 0.06
YHOO 141010C00057500 C 10/10/14 57.5 0.00 0.05
YHOO 141010C00058000 C 10/10/14 58.0 0.00 0.04
YHOO 141010C00058500 C 10/10/14 58.5 0.00 0.04
YHOO 141010C00059000 C 10/10/14 59.0 0.00 0.04
YHOO 141010C00059500 C 10/10/14 59.5 0.00 0.03
YHOO 141010C00060000 C 10/10/14 60.0 0.00 0.03
YHOO 141010P00030000 P 10/10/14 30.0 0.00 0.02
YHOO 141010P00031000 P 10/10/14 31.0 0.00 0.03
YHOO 141010P00031500 P 10/10/14 31.5 0.00 0.03
YHOO 141010P00032000 P 10/10/14 32.0 0.00 0.03
YHOO 141010P00032500 P 10/10/14 32.5 0.00 0.05
YHOO 141010P00033000 P 10/10/14 33.0 0.00 0.06
YHOO 141010P00033500 P 10/10/14 33.5 0.00 0.07
YHOO 141010P00034000 P 10/10/14 34.0 0.00 0.07
YHOO 141010P00034500 P 10/10/14 34.5 0.00 0.08
YHOO 141010P00035000 P 10/10/14 35.0 0.00 0.05
YHOO 141010P00035500 P 10/10/14 35.5 0.02 0.08
YHOO 141010P00036000 P 10/10/14 36.0 0.02 0.08
YHOO 141010P00036500 P 10/10/14 36.5 0.02 0.09
YHOO 141010P00037000 P 10/10/14 37.0 0.05 0.07
YHOO 141010P00037500 P 10/10/14 37.5 0.08 0.10
YHOO 141010P00038000 P 10/10/14 38.0 0.13 0.14
YHOO 141010P00038500 P 10/10/14 38.5 0.20 0.21
YHOO 141010P00039000 P 10/10/14 39.0 0.30 0.32
YHOO 141010P00039500 P 10/10/14 39.5 0.45 0.47
YHOO 141010P00040000 P 10/10/14 40.0 0.65 0.67
YHOO 141010P00040500 P 10/10/14 40.5 0.89 0.92
YHOO 141010P00041000 P 10/10/14 41.0 1.18 1.21
YHOO 141010P00041500 P 10/10/14 41.5 1.50 1.57
YHOO 141010P00042000 P 10/10/14 42.0 1.85 1.95
YHOO 141010P00042500 P 10/10/14 42.5 2.24 2.41
YHOO 141010P00043000 P 10/10/14 43.0 2.65 2.94
YHOO 141010P00043500 P 10/10/14 43.5 3.05 3.35
YHOO 141010P00044000 P 10/10/14 44.0 3.25 3.85
YHOO 141010P00044500 P 10/10/14 44.5 3.65 4.35
YHOO 141010P00045000 P 10/10/14 45.0 4.20 4.80
YHOO 141010P00045500 P 10/10/14 45.5 4.70 5.30
YHOO 141010P00046000 P 10/10/14 46.0 5.20 5.80
YHOO 141010P00046500 P 10/10/14 46.5 5.70 6.30
YHOO 141010P00047000 P 10/10/14 47.0 6.20 6.75
YHOO 141010P00047500 P 10/10/14 47.5 6.45 7.25
YHOO 141010P00048000 P 10/10/14 48.0 6.95 7.75
YHOO 141010P00048500 P 10/10/14 48.5 7.30 8.25
YHOO 141010P00049000 P 10/10/14 49.0 7.95 8.75
YHOO 141010P00049500 P 10/10/14 49.5 8.40 9.25
YHOO 141010P00050000 P 10/10/14 50.0 8.90 9.75
YHOO 141010P00050500 P 10/10/14 50.5 9.40 10.25
YHOO 141010P00051000 P 10/10/14 51.0 9.90 10.75
YHOO 141010P00051500 P 10/10/14 51.5 10.10 11.25
YHOO 141010P00052000 P 10/10/14 52.0 10.20 12.35
YHOO 141010P00052500 P 10/10/14 52.5 11.40 12.25
YHOO 141010P00053000 P 10/10/14 53.0 11.20 13.35
YHOO 141010P00053500 P 10/10/14 53.5 12.05 13.25
YHOO 141010P00054000 P 10/10/14 54.0 12.55 13.85
YHOO 141010P00054500 P 10/10/14 54.5 12.40 14.35
YHOO 141010P00055000 P 10/10/14 55.0 12.90 14.85
YHOO 141010P00055500 P 10/10/14 55.5 13.35 15.35
YHOO 141010P00056000 P 10/10/14 56.0 13.90 15.85
YHOO 141010P00056500 P 10/10/14 56.5 14.10 17.35
YHOO 141010P00057000 P 10/10/14 57.0 15.70 16.75
YHOO 141010P00057500 P 10/10/14 57.5 16.20 17.40
YHOO 141010P00058000 P 10/10/14 58.0 16.70 17.75
YHOO 141010P00058500 P 10/10/14 58.5 17.20 18.45
YHOO 141010P00059000 P 10/10/14 59.0 17.70 18.95
YHOO 141010P00059500 P 10/10/14 59.5 18.20 19.45
YHOO 141010P00060000 P 10/10/14 60.0 18.70 19.80
YHOO 141018C00018000 C 10/18/14 18.0 21.30 23.20
YHOO 141018C00019000 C 10/18/14 19.0 20.30 22.20
YHOO 141018C00020000 C 10/18/14 20.0 19.30 21.15
YHOO 141018C00021000 C 10/18/14 21.0 17.80 20.05
YHOO 141018C00023000 C 10/18/14 23.0 15.75 17.70
YHOO 141018C00024000 C 10/18/14 24.0 14.75 17.05
YHOO 141018C00025000 C 10/18/14 25.0 14.60 16.15
YHOO 141018C00026000 C 10/18/14 26.0 14.20 14.75
YHOO 141018C00027000 C 10/18/14 27.0 13.25 13.70
YHOO 141018C00028000 C 10/18/14 28.0 12.25 12.75
YHOO 141018C00029000 C 10/18/14 29.0 11.25 11.75
YHOO 141018C00030000 C 10/18/14 30.0 10.30 10.65
YHOO 141018C00031000 C 10/18/14 31.0 9.00 9.65
YHOO 141018C00032000 C 10/18/14 32.0 8.35 8.70
YHOO 141018C00032500 C 10/18/14 32.5 7.50 8.20
YHOO 141018C00033000 C 10/18/14 33.0 7.45 7.70
YHOO 141018C00033500 C 10/18/14 33.5 6.85 7.20
YHOO 141018C00034000 C 10/18/14 34.0 6.50 6.70
YHOO 141018C00034500 C 10/18/14 34.5 5.85 6.20
YHOO 141018C00035000 C 10/18/14 35.0 5.50 5.70
YHOO 141018C00035500 C 10/18/14 35.5 4.90 5.25
YHOO 141018C00036000 C 10/18/14 36.0 4.55 4.70
YHOO 141018C00036500 C 10/18/14 36.5 4.00 4.30
YHOO 141018C00037000 C 10/18/14 37.0 3.65 3.75
YHOO 141018C00037500 C 10/18/14 37.5 3.10 3.40
YHOO 141018C00038000 C 10/18/14 38.0 2.77 2.92
YHOO 141018C00038500 C 10/18/14 38.5 2.42 2.45
YHOO 141018C00039000 C 10/18/14 39.0 2.05 2.08
YHOO 141018C00039500 C 10/18/14 39.5 1.73 1.75
YHOO 141018C00040000 C 10/18/14 40.0 1.44 1.46
YHOO 141018C00040500 C 10/18/14 40.5 1.19 1.21
YHOO 141018C00041000 C 10/18/14 41.0 0.97 0.99
YHOO 141018C00041500 C 10/18/14 41.5 0.79 0.81
YHOO 141018C00042000 C 10/18/14 42.0 0.63 0.65
YHOO 141018C00042500 C 10/18/14 42.5 0.51 0.53
YHOO 141018C00043000 C 10/18/14 43.0 0.41 0.43
YHOO 141018C00043500 C 10/18/14 43.5 0.33 0.35
YHOO 141018C00044000 C 10/18/14 44.0 0.27 0.29
YHOO 141018C00044500 C 10/18/14 44.5 0.22 0.24
YHOO 141018C00045000 C 10/18/14 45.0 0.19 0.20
YHOO 141018C00045500 C 10/18/14 45.5 0.15 0.17
YHOO 141018C00046000 C 10/18/14 46.0 0.13 0.14
YHOO 141018C00046500 C 10/18/14 46.5 0.10 0.12
YHOO 141018C00047000 C 10/18/14 47.0 0.09 0.10
YHOO 141018C00047500 C 10/18/14 47.5 0.07 0.10
YHOO 141018C00048000 C 10/18/14 48.0 0.06 0.09
YHOO 141018C00048500 C 10/18/14 48.5 0.05 0.08
YHOO 141018C00049000 C 10/18/14 49.0 0.04 0.07
YHOO 141018C00049500 C 10/18/14 49.5 0.04 0.06
YHOO 141018C00050000 C 10/18/14 50.0 0.04 0.06
YHOO 141018C00050500 C 10/18/14 50.5 0.03 0.05
YHOO 141018C00055000 C 10/18/14 55.0 0.01 0.03
YHOO 141018P00018000 P 10/18/14 18.0 0.00 0.02
YHOO 141018P00019000 P 10/18/14 19.0 0.00 0.02
YHOO 141018P00020000 P 10/18/14 20.0 0.00 0.02
YHOO 141018P00021000 P 10/18/14 21.0 0.00 0.02
YHOO 141018P00023000 P 10/18/14 23.0 0.00 0.01
YHOO 141018P00024000 P 10/18/14 24.0 0.00 0.01
YHOO 141018P00025000 P 10/18/14 25.0 0.00 0.01
YHOO 141018P00026000 P 10/18/14 26.0 0.00 0.01
YHOO 141018P00027000 P 10/18/14 27.0 0.00 0.01
YHOO 141018P00028000 P 10/18/14 28.0 0.00 0.01
YHOO 141018P00029000 P 10/18/14 29.0 0.00 0.02
YHOO 141018P00030000 P 10/18/14 30.0 0.01 0.03
YHOO 141018P00031000 P 10/18/14 31.0 0.01 0.03
YHOO 141018P00032000 P 10/18/14 32.0 0.02 0.03
YHOO 141018P00032500 P 10/18/14 32.5 0.02 0.04
YHOO 141018P00033000 P 10/18/14 33.0 0.03 0.04
YHOO 141018P00033500 P 10/18/14 33.5 0.03 0.05
YHOO 141018P00034000 P 10/18/14 34.0 0.04 0.06
YHOO 141018P00034500 P 10/18/14 34.5 0.04 0.06
YHOO 141018P00035000 P 10/18/14 35.0 0.05 0.07
YHOO 141018P00035500 P 10/18/14 35.5 0.06 0.08
YHOO 141018P00036000 P 10/18/14 36.0 0.09 0.10
YHOO 141018P00036500 P 10/18/14 36.5 0.10 0.12
YHOO 141018P00037000 P 10/18/14 37.0 0.14 0.15
YHOO 141018P00037500 P 10/18/14 37.5 0.19 0.21
YHOO 141018P00038000 P 10/18/14 38.0 0.26 0.29
YHOO 141018P00038500 P 10/18/14 38.5 0.37 0.39
YHOO 141018P00039000 P 10/18/14 39.0 0.51 0.52
YHOO 141018P00039500 P 10/18/14 39.5 0.68 0.70
YHOO 141018P00040000 P 10/18/14 40.0 0.89 0.91
YHOO 141018P00040500 P 10/18/14 40.5 1.13 1.15
YHOO 141018P00041000 P 10/18/14 41.0 1.42 1.43
YHOO 141018P00041500 P 10/18/14 41.5 1.73 1.75
YHOO 141018P00042000 P 10/18/14 42.0 2.08 2.10
YHOO 141018P00042500 P 10/18/14 42.5 2.46 2.48
YHOO 141018P00043000 P 10/18/14 43.0 2.85 2.88
YHOO 141018P00043500 P 10/18/14 43.5 3.20 3.40
YHOO 141018P00044000 P 10/18/14 44.0 3.60 3.90
YHOO 141018P00044500 P 10/18/14 44.5 4.05 4.35
YHOO 141018P00045000 P 10/18/14 45.0 4.55 4.75
YHOO 141018P00045500 P 10/18/14 45.5 5.00 5.35
YHOO 141018P00046000 P 10/18/14 46.0 5.45 5.80
YHOO 141018P00046500 P 10/18/14 46.5 5.95 6.30
YHOO 141018P00047000 P 10/18/14 47.0 6.40 6.80
YHOO 141018P00047500 P 10/18/14 47.5 6.90 7.30
YHOO 141018P00048000 P 10/18/14 48.0 7.40 7.75
YHOO 141018P00048500 P 10/18/14 48.5 7.75 8.25
YHOO 141018P00049000 P 10/18/14 49.0 7.95 8.75
YHOO 141018P00049500 P 10/18/14 49.5 8.45 9.25
YHOO 141018P00050000 P 10/18/14 50.0 8.95 9.75
YHOO 141018P00050500 P 10/18/14 50.5 9.45 10.25
YHOO 141018P00055000 P 10/18/14 55.0 13.90 14.70
YHOO 141024C00030000 C 10/24/14 30.0 10.00 11.15
YHOO 141024C00031000 C 10/24/14 31.0 9.00 10.20
YHOO 141024C00031500 C 10/24/14 31.5 8.50 9.70
YHOO 141024C00032000 C 10/24/14 32.0 8.00 9.20
YHOO 141024C00032500 C 10/24/14 32.5 7.50 8.70
YHOO 141024C00033000 C 10/24/14 33.0 7.15 8.20
YHOO 141024C00033500 C 10/24/14 33.5 6.55 7.75
YHOO 141024C00034000 C 10/24/14 34.0 6.40 7.15
YHOO 141024C00034500 C 10/24/14 34.5 5.60 6.80
YHOO 141024C00035000 C 10/24/14 35.0 5.45 6.10
YHOO 141024C00035500 C 10/24/14 35.5 5.00 5.40
YHOO 141024C00036000 C 10/24/14 36.0 4.60 4.95
YHOO 141024C00036500 C 10/24/14 36.5 4.15 4.50
YHOO 141024C00037000 C 10/24/14 37.0 3.90 4.00
YHOO 141024C00037500 C 10/24/14 37.5 3.35 3.60
YHOO 141024C00038000 C 10/24/14 38.0 3.10 3.25
YHOO 141024C00038500 C 10/24/14 38.5 2.82 2.92
YHOO 141024C00039000 C 10/24/14 39.0 2.48 2.60
YHOO 141024C00039500 C 10/24/14 39.5 2.13 2.34
YHOO 141024C00040000 C 10/24/14 40.0 1.91 1.97
YHOO 141024C00040500 C 10/24/14 40.5 1.67 1.73
YHOO 141024C00041000 C 10/24/14 41.0 1.45 1.50
YHOO 141024C00041500 C 10/24/14 41.5 1.23 1.30
YHOO 141024C00042000 C 10/24/14 42.0 1.08 1.12
YHOO 141024C00042500 C 10/24/14 42.5 0.88 0.98
YHOO 141024C00043000 C 10/24/14 43.0 0.80 0.84
YHOO 141024C00043500 C 10/24/14 43.5 0.68 0.73
YHOO 141024C00044000 C 10/24/14 44.0 0.59 0.63
YHOO 141024C00044500 C 10/24/14 44.5 0.50 0.55
YHOO 141024C00045000 C 10/24/14 45.0 0.43 0.48
YHOO 141024C00045500 C 10/24/14 45.5 0.37 0.43
YHOO 141024C00046000 C 10/24/14 46.0 0.32 0.41
YHOO 141024C00046500 C 10/24/14 46.5 0.26 0.42
YHOO 141024C00047000 C 10/24/14 47.0 0.24 0.35
YHOO 141024C00047500 C 10/24/14 47.5 0.21 0.33
YHOO 141024C00048000 C 10/24/14 48.0 0.17 0.24
YHOO 141024C00048500 C 10/24/14 48.5 0.12 0.30
YHOO 141024C00049000 C 10/24/14 49.0 0.05 0.28
YHOO 141024C00049500 C 10/24/14 49.5 0.03 0.26
YHOO 141024C00050000 C 10/24/14 50.0 0.10 0.15
YHOO 141024C00050500 C 10/24/14 50.5 0.04 0.20
YHOO 141024C00051000 C 10/24/14 51.0 0.01 0.22
YHOO 141024C00051500 C 10/24/14 51.5 0.01 0.20
YHOO 141024C00052000 C 10/24/14 52.0 0.01 0.19
YHOO 141024C00052500 C 10/24/14 52.5 0.01 0.18
YHOO 141024C00053000 C 10/24/14 53.0 0.01 0.10
YHOO 141024C00053500 C 10/24/14 53.5 0.01 0.14
YHOO 141024C00054000 C 10/24/14 54.0 0.01 0.14
YHOO 141024C00054500 C 10/24/14 54.5 0.01 0.14
YHOO 141024C00055000 C 10/24/14 55.0 0.01 0.14
YHOO 141024C00055500 C 10/24/14 55.5 0.01 0.14
YHOO 141024C00056000 C 10/24/14 56.0 0.01 0.14
YHOO 141024C00056500 C 10/24/14 56.5 0.01 0.11
YHOO 141024C00057000 C 10/24/14 57.0 0.00 0.10
YHOO 141024C00057500 C 10/24/14 57.5 0.00 0.10
YHOO 141024C00058000 C 10/24/14 58.0 0.00 0.11
YHOO 141024C00058500 C 10/24/14 58.5 0.00 0.10
YHOO 141024C00059000 C 10/24/14 59.0 0.00 0.06
YHOO 141024C00059500 C 10/24/14 59.5 0.00 0.06
YHOO 141024C00060000 C 10/24/14 60.0 0.00 0.06
YHOO 141024P00030000 P 10/24/14 30.0 0.00 0.04
YHOO 141024P00031000 P 10/24/14 31.0 0.00 0.08
YHOO 141024P00031500 P 10/24/14 31.5 0.00 0.10
YHOO 141024P00032000 P 10/24/14 32.0 0.00 0.13
YHOO 141024P00032500 P 10/24/14 32.5 0.02 0.15
YHOO 141024P00033000 P 10/24/14 33.0 0.03 0.18
YHOO 141024P00033500 P 10/24/14 33.5 0.04 0.21
YHOO 141024P00034000 P 10/24/14 34.0 0.06 0.16
YHOO 141024P00034500 P 10/24/14 34.5 0.07 0.18
YHOO 141024P00035000 P 10/24/14 35.0 0.10 0.19
YHOO 141024P00035500 P 10/24/14 35.5 0.16 0.31
YHOO 141024P00036000 P 10/24/14 36.0 0.21 0.32
YHOO 141024P00036500 P 10/24/14 36.5 0.29 0.37
YHOO 141024P00037000 P 10/24/14 37.0 0.38 0.44
YHOO 141024P00037500 P 10/24/14 37.5 0.47 0.54
YHOO 141024P00038000 P 10/24/14 38.0 0.61 0.67
YHOO 141024P00038500 P 10/24/14 38.5 0.77 0.82
YHOO 141024P00039000 P 10/24/14 39.0 0.93 1.00
YHOO 141024P00039500 P 10/24/14 39.5 1.14 1.20
YHOO 141024P00040000 P 10/24/14 40.0 1.34 1.42
YHOO 141024P00040500 P 10/24/14 40.5 1.59 1.65
YHOO 141024P00041000 P 10/24/14 41.0 1.85 1.99
YHOO 141024P00041500 P 10/24/14 41.5 2.18 2.37
YHOO 141024P00042000 P 10/24/14 42.0 2.49 2.71
YHOO 141024P00042500 P 10/24/14 42.5 2.83 3.10
YHOO 141024P00043000 P 10/24/14 43.0 3.20 3.35
YHOO 141024P00043500 P 10/24/14 43.5 3.60 3.85
YHOO 141024P00044000 P 10/24/14 44.0 4.00 4.15
YHOO 141024P00044500 P 10/24/14 44.5 4.35 4.55
YHOO 141024P00045000 P 10/24/14 45.0 4.80 5.05
YHOO 141024P00045500 P 10/24/14 45.5 5.15 5.55
YHOO 141024P00046000 P 10/24/14 46.0 5.60 6.00
YHOO 141024P00046500 P 10/24/14 46.5 5.80 6.55
YHOO 141024P00047000 P 10/24/14 47.0 6.20 7.05
YHOO 141024P00047500 P 10/24/14 47.5 6.65 7.45
YHOO 141024P00048000 P 10/24/14 48.0 7.10 8.20
YHOO 141024P00048500 P 10/24/14 48.5 7.60 8.70
YHOO 141024P00049000 P 10/24/14 49.0 8.05 9.15
YHOO 141024P00049500 P 10/24/14 49.5 8.25 9.65
YHOO 141024P00050000 P 10/24/14 50.0 9.00 10.05
YHOO 141024P00050500 P 10/24/14 50.5 9.50 10.50
YHOO 141024P00051000 P 10/24/14 51.0 9.95 11.20
YHOO 141024P00051500 P 10/24/14 51.5 10.45 11.90
YHOO 141024P00052000 P 10/24/14 52.0 10.95 12.40
YHOO 141024P00052500 P 10/24/14 52.5 11.45 12.95
YHOO 141024P00053000 P 10/24/14 53.0 11.90 13.45
YHOO 141024P00053500 P 10/24/14 53.5 12.40 13.90
YHOO 141024P00054000 P 10/24/14 54.0 12.90 14.40
YHOO 141024P00054500 P 10/24/14 54.5 13.35 14.90
YHOO 141024P00055000 P 10/24/14 55.0 13.85 15.40
YHOO 141024P00055500 P 10/24/14 55.5 14.40 15.85
YHOO 141024P00056000 P 10/24/14 56.0 14.90 16.35
YHOO 141024P00056500 P 10/24/14 56.5 15.40 16.85
YHOO 141024P00057000 P 10/24/14 57.0 15.90 17.35
YHOO 141024P00057500 P 10/24/14 57.5 16.30 17.85
YHOO 141024P00058000 P 10/24/14 58.0 15.90 18.75
YHOO 141024P00058500 P 10/24/14 58.5 16.80 19.40
YHOO 141024P00059000 P 10/24/14 59.0 16.90 19.90
YHOO 141024P00059500 P 10/24/14 59.5 17.40 20.35
YHOO 141024P00060000 P 10/24/14 60.0 17.90 20.90
YHOO 141031C00033000 C 10/31/14 33.0 6.80 8.35
YHOO 141031C00034000 C 10/31/14 34.0 6.10 7.40
YHOO 141031C00035000 C 10/31/14 35.0 5.50 5.95
YHOO 141031C00035500 C 10/31/14 35.5 5.10 5.55
YHOO 141031C00036000 C 10/31/14 36.0 4.65 5.05
YHOO 141031C00036500 C 10/31/14 36.5 4.25 4.60
YHOO 141031C00037000 C 10/31/14 37.0 3.85 4.20
YHOO 141031C00037500 C 10/31/14 37.5 3.50 3.80
YHOO 141031C00038000 C 10/31/14 38.0 3.15 3.45
YHOO 141031C00038500 C 10/31/14 38.5 2.87 3.10
YHOO 141031C00039000 C 10/31/14 39.0 2.50 2.84
YHOO 141031C00039500 C 10/31/14 39.5 2.23 2.49
YHOO 141031C00040000 C 10/31/14 40.0 2.05 2.17
YHOO 141031C00040500 C 10/31/14 40.5 1.81 1.87
YHOO 141031C00041000 C 10/31/14 41.0 1.59 1.64
YHOO 141031C00041500 C 10/31/14 41.5 1.32 1.52
YHOO 141031C00042000 C 10/31/14 42.0 1.20 1.32
YHOO 141031C00042500 C 10/31/14 42.5 1.00 1.10
YHOO 141031C00043000 C 10/31/14 43.0 0.90 0.97
YHOO 141031C00043500 C 10/31/14 43.5 0.75 0.90
YHOO 141031C00044000 C 10/31/14 44.0 0.65 0.81
YHOO 141031C00044500 C 10/31/14 44.5 0.63 0.75
YHOO 141031C00045000 C 10/31/14 45.0 0.50 0.60
YHOO 141031C00045500 C 10/31/14 45.5 0.44 0.60
YHOO 141031C00046000 C 10/31/14 46.0 0.37 0.58
YHOO 141031C00046500 C 10/31/14 46.5 0.32 0.50
YHOO 141031C00047000 C 10/31/14 47.0 0.23 0.47
YHOO 141031C00047500 C 10/31/14 47.5 0.18 0.42
YHOO 141031C00048000 C 10/31/14 48.0 0.14 0.39
YHOO 141031C00048500 C 10/31/14 48.5 0.11 0.36
YHOO 141031C00049000 C 10/31/14 49.0 0.08 0.32
YHOO 141031C00049500 C 10/31/14 49.5 0.06 0.23
YHOO 141031C00050000 C 10/31/14 50.0 0.12 0.18
YHOO 141031C00050500 C 10/31/14 50.5 0.05 0.27
YHOO 141031C00051000 C 10/31/14 51.0 0.05 0.24
YHOO 141031C00051500 C 10/31/14 51.5 0.05 0.23
YHOO 141031C00052000 C 10/31/14 52.0 0.02 0.23
YHOO 141031C00052500 C 10/31/14 52.5 0.01 0.21
YHOO 141031C00053000 C 10/31/14 53.0 0.03 0.20
YHOO 141031C00053500 C 10/31/14 53.5 0.01 0.19
YHOO 141031C00054000 C 10/31/14 54.0 0.01 0.17
YHOO 141031C00054500 C 10/31/14 54.5 0.01 0.16
YHOO 141031C00055000 C 10/31/14 55.0 0.02 0.13
YHOO 141031C00055500 C 10/31/14 55.5 0.01 0.14
YHOO 141031C00056000 C 10/31/14 56.0 0.01 0.14
YHOO 141031C00056500 C 10/31/14 56.5 0.01 0.14
YHOO 141031C00057000 C 10/31/14 57.0 0.01 0.14
YHOO 141031C00057500 C 10/31/14 57.5 0.01 0.14
YHOO 141031C00058000 C 10/31/14 58.0 0.01 0.14
YHOO 141031C00058500 C 10/31/14 58.5 0.01 0.13
YHOO 141031C00059000 C 10/31/14 59.0 0.00 0.12
YHOO 141031C00059500 C 10/31/14 59.5 0.00 0.11
YHOO 141031C00060000 C 10/31/14 60.0 0.00 0.05
YHOO 141031P00033000 P 10/31/14 33.0 0.04 0.18
YHOO 141031P00034000 P 10/31/14 34.0 0.10 0.22
YHOO 141031P00035000 P 10/31/14 35.0 0.17 0.29
YHOO 141031P00035500 P 10/31/14 35.5 0.21 0.36
YHOO 141031P00036000 P 10/31/14 36.0 0.27 0.42
YHOO 141031P00036500 P 10/31/14 36.5 0.38 0.48
YHOO 141031P00037000 P 10/31/14 37.0 0.46 0.59
YHOO 141031P00037500 P 10/31/14 37.5 0.56 0.75
YHOO 141031P00038000 P 10/31/14 38.0 0.72 0.84
YHOO 141031P00038500 P 10/31/14 38.5 0.80 1.04
YHOO 141031P00039000 P 10/31/14 39.0 1.01 1.20
YHOO 141031P00039500 P 10/31/14 39.5 1.17 1.44
YHOO 141031P00040000 P 10/31/14 40.0 1.46 1.65
YHOO 141031P00040500 P 10/31/14 40.5 1.70 1.89
YHOO 141031P00041000 P 10/31/14 41.0 2.01 2.09
YHOO 141031P00041500 P 10/31/14 41.5 2.25 2.54
YHOO 141031P00042000 P 10/31/14 42.0 2.57 2.86
YHOO 141031P00042500 P 10/31/14 42.5 2.90 3.25
YHOO 141031P00043000 P 10/31/14 43.0 3.25 3.60
YHOO 141031P00043500 P 10/31/14 43.5 3.65 4.00
YHOO 141031P00044000 P 10/31/14 44.0 4.00 4.40
YHOO 141031P00044500 P 10/31/14 44.5 4.40 4.80
YHOO 141031P00045000 P 10/31/14 45.0 4.85 5.05
YHOO 141031P00045500 P 10/31/14 45.5 5.25 5.65
YHOO 141031P00046000 P 10/31/14 46.0 5.70 6.10
YHOO 141031P00046500 P 10/31/14 46.5 6.10 6.55
YHOO 141031P00047000 P 10/31/14 47.0 6.25 7.10
YHOO 141031P00047500 P 10/31/14 47.5 6.70 7.45
YHOO 141031P00048000 P 10/31/14 48.0 7.15 8.25
YHOO 141031P00048500 P 10/31/14 48.5 7.55 8.70
YHOO 141031P00049000 P 10/31/14 49.0 8.05 9.20
YHOO 141031P00049500 P 10/31/14 49.5 8.55 9.70
YHOO 141031P00050000 P 10/31/14 50.0 9.00 9.95
YHOO 141031P00050500 P 10/31/14 50.5 9.45 10.65
YHOO 141031P00051000 P 10/31/14 51.0 9.75 11.60
YHOO 141031P00051500 P 10/31/14 51.5 10.25 11.90
YHOO 141031P00052000 P 10/31/14 52.0 10.90 12.40
YHOO 141031P00052500 P 10/31/14 52.5 11.45 12.90
YHOO 141031P00053000 P 10/31/14 53.0 11.75 13.40
YHOO 141031P00053500 P 10/31/14 53.5 12.30 13.95
YHOO 141031P00054000 P 10/31/14 54.0 12.80 14.45
YHOO 141031P00054500 P 10/31/14 54.5 13.40 14.85
YHOO 141031P00055000 P 10/31/14 55.0 13.75 15.35
YHOO 141031P00055500 P 10/31/14 55.5 14.25 15.90
YHOO 141031P00056000 P 10/31/14 56.0 14.75 16.35
YHOO 141031P00056500 P 10/31/14 56.5 15.25 16.85
YHOO 141031P00057000 P 10/31/14 57.0 15.75 17.35
YHOO 141031P00057500 P 10/31/14 57.5 16.30 17.85
YHOO 141031P00058000 P 10/31/14 58.0 16.80 18.40
YHOO 141031P00058500 P 10/31/14 58.5 16.45 19.35
YHOO 141031P00059000 P 10/31/14 59.0 16.90 19.85
YHOO 141031P00059500 P 10/31/14 59.5 17.40 20.40
YHOO 141031P00060000 P 10/31/14 60.0 17.90 20.85
YHOO 141107C00030000 C 11/07/14 30.0 9.35 11.70
YHOO 141107C00031000 C 11/07/14 31.0 8.60 10.55
YHOO 141107C00032000 C 11/07/14 32.0 8.05 9.60
YHOO 141107C00032500 C 11/07/14 32.5 7.20 9.15
YHOO 141107C00033000 C 11/07/14 33.0 6.80 8.30
YHOO 141107C00033500 C 11/07/14 33.5 6.65 7.80
YHOO 141107C00034000 C 11/07/14 34.0 5.95 7.35
YHOO 141107C00034500 C 11/07/14 34.5 5.50 7.00
YHOO 141107C00035000 C 11/07/14 35.0 5.60 6.00
YHOO 141107C00035500 C 11/07/14 35.5 5.10 5.65
YHOO 141107C00036000 C 11/07/14 36.0 4.75 5.15
YHOO 141107C00036500 C 11/07/14 36.5 4.30 4.75
YHOO 141107C00037000 C 11/07/14 37.0 3.90 4.35
YHOO 141107C00037500 C 11/07/14 37.5 3.60 3.95
YHOO 141107C00038000 C 11/07/14 38.0 3.25 3.60
YHOO 141107C00038500 C 11/07/14 38.5 2.94 3.25
YHOO 141107C00039000 C 11/07/14 39.0 2.63 2.98
YHOO 141107C00039500 C 11/07/14 39.5 2.36 2.63
YHOO 141107C00040000 C 11/07/14 40.0 2.11 2.42
YHOO 141107C00040500 C 11/07/14 40.5 1.95 2.03
YHOO 141107C00041000 C 11/07/14 41.0 1.74 1.88
YHOO 141107C00041500 C 11/07/14 41.5 1.46 1.73
YHOO 141107C00042000 C 11/07/14 42.0 1.32 1.47
YHOO 141107C00042500 C 11/07/14 42.5 1.12 1.42
YHOO 141107C00043000 C 11/07/14 43.0 1.00 1.23
YHOO 141107C00043500 C 11/07/14 43.5 0.86 1.02
YHOO 141107C00044000 C 11/07/14 44.0 0.78 0.95
YHOO 141107C00044500 C 11/07/14 44.5 0.68 0.97
YHOO 141107C00045000 C 11/07/14 45.0 0.57 0.83
YHOO 141107C00045500 C 11/07/14 45.5 0.48 0.71
YHOO 141107C00046000 C 11/07/14 46.0 0.40 0.66
YHOO 141107C00046500 C 11/07/14 46.5 0.37 0.58
YHOO 141107C00047000 C 11/07/14 47.0 0.28 0.54
YHOO 141107C00047500 C 11/07/14 47.5 0.23 0.47
YHOO 141107C00048000 C 11/07/14 48.0 0.18 0.41
YHOO 141107C00048500 C 11/07/14 48.5 0.14 0.34
YHOO 141107P00030000 P 11/07/14 30.0 0.00 0.10
YHOO 141107P00031000 P 11/07/14 31.0 0.01 0.15
YHOO 141107P00032000 P 11/07/14 32.0 0.02 0.20
YHOO 141107P00032500 P 11/07/14 32.5 0.03 0.23
YHOO 141107P00033000 P 11/07/14 33.0 0.07 0.24
YHOO 141107P00033500 P 11/07/14 33.5 0.09 0.24
YHOO 141107P00034000 P 11/07/14 34.0 0.13 0.24
YHOO 141107P00034500 P 11/07/14 34.5 0.15 0.34
YHOO 141107P00035000 P 11/07/14 35.0 0.20 0.41
YHOO 141107P00035500 P 11/07/14 35.5 0.25 0.50
YHOO 141107P00036000 P 11/07/14 36.0 0.32 0.56
YHOO 141107P00036500 P 11/07/14 36.5 0.40 0.70
YHOO 141107P00037000 P 11/07/14 37.0 0.54 0.74
YHOO 141107P00037500 P 11/07/14 37.5 0.62 0.85
YHOO 141107P00038000 P 11/07/14 38.0 0.74 1.05
YHOO 141107P00038500 P 11/07/14 38.5 0.89 1.13
YHOO 141107P00039000 P 11/07/14 39.0 1.12 1.37
YHOO 141107P00039500 P 11/07/14 39.5 1.29 1.57
YHOO 141107P00040000 P 11/07/14 40.0 1.58 1.82
YHOO 141107P00040500 P 11/07/14 40.5 1.89 1.99
YHOO 141107P00041000 P 11/07/14 41.0 2.13 2.29
YHOO 141107P00041500 P 11/07/14 41.5 2.40 2.69
YHOO 141107P00042000 P 11/07/14 42.0 2.68 3.05
YHOO 141107P00042500 P 11/07/14 42.5 3.05 3.35
YHOO 141107P00043000 P 11/07/14 43.0 3.40 3.70
YHOO 141107P00043500 P 11/07/14 43.5 3.75 4.10
YHOO 141107P00044000 P 11/07/14 44.0 4.10 4.50
YHOO 141107P00044500 P 11/07/14 44.5 4.50 4.90
YHOO 141107P00045000 P 11/07/14 45.0 4.90 5.30
YHOO 141107P00045500 P 11/07/14 45.5 5.30 5.70
YHOO 141107P00046000 P 11/07/14 46.0 5.75 6.20
YHOO 141107P00046500 P 11/07/14 46.5 6.20 6.65
YHOO 141107P00047000 P 11/07/14 47.0 6.60 7.10
YHOO 141107P00047500 P 11/07/14 47.5 6.75 7.55
YHOO 141107P00048000 P 11/07/14 48.0 7.20 8.00
YHOO 141107P00048500 P 11/07/14 48.5 7.50 8.80
YHOO 141122C00026000 C 11/22/14 26.0 13.60 15.20
YHOO 141122C00027000 C 11/22/14 27.0 12.75 14.30
YHOO 141122C00028000 C 11/22/14 28.0 11.75 13.25
YHOO 141122C00029000 C 11/22/14 29.0 10.70 12.30
YHOO 141122C00030000 C 11/22/14 30.0 10.05 11.15
YHOO 141122C00031000 C 11/22/14 31.0 9.00 10.25
YHOO 141122C00032000 C 11/22/14 32.0 8.05 9.10
YHOO 141122C00033000 C 11/22/14 33.0 7.15 8.35
YHOO 141122C00034000 C 11/22/14 34.0 6.60 6.90
YHOO 141122C00035000 C 11/22/14 35.0 5.90 6.05
YHOO 141122C00036000 C 11/22/14 36.0 5.05 5.20
YHOO 141122C00037000 C 11/22/14 37.0 4.15 4.45
YHOO 141122C00038000 C 11/22/14 38.0 3.60 3.75
YHOO 141122C00039000 C 11/22/14 39.0 3.00 3.10
YHOO 141122C00040000 C 11/22/14 40.0 2.50 2.53
YHOO 141122C00041000 C 11/22/14 41.0 2.03 2.06
YHOO 141122C00042000 C 11/22/14 42.0 1.64 1.65
YHOO 141122C00043000 C 11/22/14 43.0 1.30 1.32
YHOO 141122C00044000 C 11/22/14 44.0 1.03 1.04
YHOO 141122C00045000 C 11/22/14 45.0 0.80 0.82
YHOO 141122C00046000 C 11/22/14 46.0 0.62 0.64
YHOO 141122C00047000 C 11/22/14 47.0 0.48 0.50
YHOO 141122C00048000 C 11/22/14 48.0 0.37 0.39
YHOO 141122C00049000 C 11/22/14 49.0 0.29 0.31
YHOO 141122C00050000 C 11/22/14 50.0 0.21 0.24
YHOO 141122C00055000 C 11/22/14 55.0 0.05 0.09
YHOO 141122C00060000 C 11/22/14 60.0 0.01 0.03
YHOO 141122P00026000 P 11/22/14 26.0 0.00 0.04
YHOO 141122P00027000 P 11/22/14 27.0 0.00 0.06
YHOO 141122P00028000 P 11/22/14 28.0 0.00 0.08
YHOO 141122P00029000 P 11/22/14 29.0 0.00 0.09
YHOO 141122P00030000 P 11/22/14 30.0 0.01 0.10
YHOO 141122P00031000 P 11/22/14 31.0 0.03 0.11
YHOO 141122P00032000 P 11/22/14 32.0 0.10 0.12
YHOO 141122P00033000 P 11/22/14 33.0 0.16 0.17
YHOO 141122P00034000 P 11/22/14 34.0 0.23 0.25
YHOO 141122P00035000 P 11/22/14 35.0 0.35 0.38
YHOO 141122P00036000 P 11/22/14 36.0 0.52 0.54
YHOO 141122P00037000 P 11/22/14 37.0 0.76 0.79
YHOO 141122P00038000 P 11/22/14 38.0 1.07 1.10
YHOO 141122P00039000 P 11/22/14 39.0 1.46 1.48
YHOO 141122P00040000 P 11/22/14 40.0 1.91 1.95
YHOO 141122P00041000 P 11/22/14 41.0 2.45 2.48
YHOO 141122P00042000 P 11/22/14 42.0 3.05 3.10
YHOO 141122P00043000 P 11/22/14 43.0 3.70 3.75
YHOO 141122P00044000 P 11/22/14 44.0 4.35 4.65
YHOO 141122P00045000 P 11/22/14 45.0 5.05 5.45
YHOO 141122P00046000 P 11/22/14 46.0 5.85 6.30
YHOO 141122P00047000 P 11/22/14 47.0 6.70 7.15
YHOO 141122P00048000 P 11/22/14 48.0 7.35 8.05
YHOO 141122P00049000 P 11/22/14 49.0 8.25 9.00
YHOO 141122P00050000 P 11/22/14 50.0 9.15 10.05
YHOO 141122P00055000 P 11/22/14 55.0 13.85 15.40
YHOO 141122P00060000 P 11/22/14 60.0 18.85 20.30
YHOO 141220C00020000 C 12/20/14 20.0 18.90 22.30
YHOO 141220C00021000 C 12/20/14 21.0 18.00 21.25
YHOO 141220C00022000 C 12/20/14 22.0 16.85 20.20
YHOO 141220C00023000 C 12/20/14 23.0 16.00 19.25
YHOO 141220C00024000 C 12/20/14 24.0 15.35 18.15
YHOO 141220C00025000 C 12/20/14 25.0 14.35 16.30
YHOO 141220C00026000 C 12/20/14 26.0 13.35 15.30
YHOO 141220C00027000 C 12/20/14 27.0 12.70 14.25
YHOO 141220C00028000 C 12/20/14 28.0 11.75 13.25
YHOO 141220C00029000 C 12/20/14 29.0 10.75 12.25
YHOO 141220C00030000 C 12/20/14 30.0 10.15 11.30
YHOO 141220C00031000 C 12/20/14 31.0 9.15 10.35
YHOO 141220C00032000 C 12/20/14 32.0 8.40 9.35
YHOO 141220C00033000 C 12/20/14 33.0 7.45 8.50
YHOO 141220C00034000 C 12/20/14 34.0 6.80 7.60
YHOO 141220C00035000 C 12/20/14 35.0 6.15 6.30
YHOO 141220C00036000 C 12/20/14 36.0 5.25 5.60
YHOO 141220C00037000 C 12/20/14 37.0 4.55 4.90
YHOO 141220C00038000 C 12/20/14 38.0 3.95 4.20
YHOO 141220C00039000 C 12/20/14 39.0 3.35 3.60
YHOO 141220C00040000 C 12/20/14 40.0 2.93 3.00
YHOO 141220C00041000 C 12/20/14 41.0 2.47 2.53
YHOO 141220C00042000 C 12/20/14 42.0 2.06 2.19
YHOO 141220C00043000 C 12/20/14 43.0 1.64 1.79
YHOO 141220C00044000 C 12/20/14 44.0 1.34 1.50
YHOO 141220C00045000 C 12/20/14 45.0 1.14 1.21
YHOO 141220C00046000 C 12/20/14 46.0 0.88 1.04
YHOO 141220C00047000 C 12/20/14 47.0 0.71 0.89
YHOO 141220C00048000 C 12/20/14 48.0 0.59 0.73
YHOO 141220C00049000 C 12/20/14 49.0 0.47 0.59
YHOO 141220C00050000 C 12/20/14 50.0 0.38 0.44
YHOO 141220C00055000 C 12/20/14 55.0 0.08 0.23
YHOO 141220C00060000 C 12/20/14 60.0 0.01 0.15
YHOO 141220P00020000 P 12/20/14 20.0 0.00 0.02
YHOO 141220P00021000 P 12/20/14 21.0 0.00 0.03
YHOO 141220P00022000 P 12/20/14 22.0 0.00 0.03
YHOO 141220P00023000 P 12/20/14 23.0 0.00 0.04
YHOO 141220P00024000 P 12/20/14 24.0 0.00 0.05
YHOO 141220P00025000 P 12/20/14 25.0 0.00 0.08
YHOO 141220P00026000 P 12/20/14 26.0 0.00 0.11
YHOO 141220P00027000 P 12/20/14 27.0 0.00 0.14
YHOO 141220P00028000 P 12/20/14 28.0 0.00 0.16
YHOO 141220P00029000 P 12/20/14 29.0 0.02 0.18
YHOO 141220P00030000 P 12/20/14 30.0 0.06 0.17
YHOO 141220P00031000 P 12/20/14 31.0 0.12 0.17
YHOO 141220P00032000 P 12/20/14 32.0 0.19 0.22
YHOO 141220P00033000 P 12/20/14 33.0 0.28 0.34
YHOO 141220P00034000 P 12/20/14 34.0 0.40 0.48
YHOO 141220P00035000 P 12/20/14 35.0 0.56 0.67
YHOO 141220P00036000 P 12/20/14 36.0 0.81 0.91
YHOO 141220P00037000 P 12/20/14 37.0 1.08 1.21
YHOO 141220P00038000 P 12/20/14 38.0 1.35 1.55
YHOO 141220P00039000 P 12/20/14 39.0 1.74 1.99
YHOO 141220P00040000 P 12/20/14 40.0 2.23 2.40
YHOO 141220P00041000 P 12/20/14 41.0 2.79 2.92
YHOO 141220P00042000 P 12/20/14 42.0 3.25 3.65
YHOO 141220P00043000 P 12/20/14 43.0 3.95 4.30
YHOO 141220P00044000 P 12/20/14 44.0 4.70 5.00
YHOO 141220P00045000 P 12/20/14 45.0 5.45 5.75
YHOO 141220P00046000 P 12/20/14 46.0 6.15 6.55
YHOO 141220P00047000 P 12/20/14 47.0 6.90 7.40
YHOO 141220P00048000 P 12/20/14 48.0 7.75 8.25
YHOO 141220P00049000 P 12/20/14 49.0 8.65 9.15
YHOO 141220P00050000 P 12/20/14 50.0 9.30 10.05
YHOO 141220P00055000 P 12/20/14 55.0 14.00 15.45
YHOO 141220P00060000 P 12/20/14 60.0 18.85 20.35
YHOO 150117C00003000 C 01/17/15 3.0 36.40 38.40
YHOO 150117C00005000 C 01/17/15 5.0 34.40 36.40
YHOO 150117C00008000 C 01/17/15 8.0 31.40 33.10
YHOO 150117C00010000 C 01/17/15 10.0 28.85 31.10
YHOO 150117C00013000 C 01/17/15 13.0 25.75 28.00
YHOO 150117C00015000 C 01/17/15 15.0 25.10 26.00
YHOO 150117C00017000 C 01/17/15 17.0 23.45 24.00
YHOO 150117C00019000 C 01/17/15 19.0 21.10 22.00
YHOO 150117C00020000 C 01/17/15 20.0 19.60 21.00
YHOO 150117C00021000 C 01/17/15 21.0 18.55 20.05
YHOO 150117C00022000 C 01/17/15 22.0 18.30 19.10
YHOO 150117C00024000 C 01/17/15 24.0 16.35 17.00
YHOO 150117C00025000 C 01/17/15 25.0 15.40 16.05
YHOO 150117C00026000 C 01/17/15 26.0 14.40 15.00
YHOO 150117C00027000 C 01/17/15 27.0 13.40 14.00
YHOO 150117C00028000 C 01/17/15 28.0 12.40 13.05
YHOO 150117C00029000 C 01/17/15 29.0 11.45 12.00
YHOO 150117C00030000 C 01/17/15 30.0 10.70 10.80
YHOO 150117C00031000 C 01/17/15 31.0 9.60 10.10
YHOO 150117C00032000 C 01/17/15 32.0 8.80 9.10
YHOO 150117C00033000 C 01/17/15 33.0 8.00 8.20
YHOO 150117C00034000 C 01/17/15 34.0 7.10 7.35
YHOO 150117C00035000 C 01/17/15 35.0 6.35 6.55
YHOO 150117C00036000 C 01/17/15 36.0 5.60 5.85
YHOO 150117C00037000 C 01/17/15 37.0 5.00 5.10
YHOO 150117C00038000 C 01/17/15 38.0 4.40 4.45
YHOO 150117C00039000 C 01/17/15 39.0 3.80 3.90
YHOO 150117C00040000 C 01/17/15 40.0 3.30 3.35
YHOO 150117C00041000 C 01/17/15 41.0 2.84 2.88
YHOO 150117C00042000 C 01/17/15 42.0 2.43 2.46
YHOO 150117C00043000 C 01/17/15 43.0 2.07 2.09
YHOO 150117C00044000 C 01/17/15 44.0 1.74 1.77
YHOO 150117C00045000 C 01/17/15 45.0 1.47 1.49
YHOO 150117C00046000 C 01/17/15 46.0 1.23 1.25
YHOO 150117C00047000 C 01/17/15 47.0 1.03 1.06
YHOO 150117C00048000 C 01/17/15 48.0 0.86 0.88
YHOO 150117C00049000 C 01/17/15 49.0 0.72 0.74
YHOO 150117C00050000 C 01/17/15 50.0 0.60 0.62
YHOO 150117C00055000 C 01/17/15 55.0 0.25 0.26
YHOO 150117C00060000 C 01/17/15 60.0 0.11 0.13
YHOO 150117P00003000 P 01/17/15 3.0 0.00 0.02
YHOO 150117P00005000 P 01/17/15 5.0 0.00 0.02
YHOO 150117P00008000 P 01/17/15 8.0 0.00 0.02
YHOO 150117P00010000 P 01/17/15 10.0 0.00 0.02
YHOO 150117P00013000 P 01/17/15 13.0 0.00 0.02
YHOO 150117P00015000 P 01/17/15 15.0 0.00 0.02
YHOO 150117P00017000 P 01/17/15 17.0 0.00 0.02
YHOO 150117P00019000 P 01/17/15 19.0 0.00 0.02
YHOO 150117P00020000 P 01/17/15 20.0 0.00 0.02
YHOO 150117P00021000 P 01/17/15 21.0 0.00 0.03
YHOO 150117P00022000 P 01/17/15 22.0 0.00 0.05
YHOO 150117P00024000 P 01/17/15 24.0 0.00 0.07
YHOO 150117P00025000 P 01/17/15 25.0 0.00 0.09
YHOO 150117P00026000 P 01/17/15 26.0 0.00 0.10
YHOO 150117P00027000 P 01/17/15 27.0 0.05 0.08
YHOO 150117P00028000 P 01/17/15 28.0 0.03 0.08
YHOO 150117P00029000 P 01/17/15 29.0 0.09 0.12
YHOO 150117P00030000 P 01/17/15 30.0 0.15 0.17
YHOO 150117P00031000 P 01/17/15 31.0 0.22 0.25
YHOO 150117P00032000 P 01/17/15 32.0 0.32 0.35
YHOO 150117P00033000 P 01/17/15 33.0 0.45 0.48
YHOO 150117P00034000 P 01/17/15 34.0 0.62 0.65
YHOO 150117P00035000 P 01/17/15 35.0 0.84 0.87
YHOO 150117P00036000 P 01/17/15 36.0 1.11 1.13
YHOO 150117P00037000 P 01/17/15 37.0 1.42 1.45
YHOO 150117P00038000 P 01/17/15 38.0 1.79 1.82
YHOO 150117P00039000 P 01/17/15 39.0 2.22 2.25
YHOO 150117P00040000 P 01/17/15 40.0 2.70 2.73
YHOO 150117P00041000 P 01/17/15 41.0 3.20 3.30
YHOO 150117P00042000 P 01/17/15 42.0 3.80 3.85
YHOO 150117P00043000 P 01/17/15 43.0 4.40 4.50
YHOO 150117P00044000 P 01/17/15 44.0 5.10 5.20
YHOO 150117P00045000 P 01/17/15 45.0 5.80 5.95
YHOO 150117P00046000 P 01/17/15 46.0 6.55 6.75
YHOO 150117P00047000 P 01/17/15 47.0 7.35 7.60
YHOO 150117P00048000 P 01/17/15 48.0 7.95 8.45
YHOO 150117P00049000 P 01/17/15 49.0 8.95 9.35
YHOO 150117P00050000 P 01/17/15 50.0 9.90 10.05
YHOO 150117P00055000 P 01/17/15 55.0 14.10 15.30
YHOO 150117P00060000 P 01/17/15 60.0 19.35 19.65
YHOO 150220C00020000 C 02/20/15 20.0 19.20 22.15
YHOO 150220C00021000 C 02/20/15 21.0 18.35 21.15
YHOO 150220C00022000 C 02/20/15 22.0 18.25 19.80
YHOO 150220C00023000 C 02/20/15 23.0 17.25 18.80
YHOO 150220C00024000 C 02/20/15 24.0 16.30 17.55
YHOO 150220C00025000 C 02/20/15 25.0 15.40 16.95
YHOO 150220C00026000 C 02/20/15 26.0 14.45 15.35
YHOO 150220C00027000 C 02/20/15 27.0 13.45 14.35
YHOO 150220C00028000 C 02/20/15 28.0 12.55 13.40
YHOO 150220C00029000 C 02/20/15 29.0 11.45 12.45
YHOO 150220C00030000 C 02/20/15 30.0 10.70 11.60
YHOO 150220C00031000 C 02/20/15 31.0 9.80 10.65
YHOO 150220C00032000 C 02/20/15 32.0 9.00 9.80
YHOO 150220C00033000 C 02/20/15 33.0 8.00 8.95
YHOO 150220C00034000 C 02/20/15 34.0 7.40 7.85
YHOO 150220C00035000 C 02/20/15 35.0 6.65 7.10
YHOO 150220C00036000 C 02/20/15 36.0 6.00 6.40
YHOO 150220C00037000 C 02/20/15 37.0 5.35 5.75
YHOO 150220C00038000 C 02/20/15 38.0 4.80 5.10
YHOO 150220C00039000 C 02/20/15 39.0 4.20 4.55
YHOO 150220C00040000 C 02/20/15 40.0 3.75 3.95
YHOO 150220C00041000 C 02/20/15 41.0 3.30 3.40
YHOO 150220C00042000 C 02/20/15 42.0 2.91 2.96
YHOO 150220C00043000 C 02/20/15 43.0 2.52 2.55
YHOO 150220C00044000 C 02/20/15 44.0 2.18 2.20
YHOO 150220C00045000 C 02/20/15 45.0 1.88 1.90
YHOO 150220C00046000 C 02/20/15 46.0 1.62 1.63
YHOO 150220C00047000 C 02/20/15 47.0 1.37 1.39
YHOO 150220C00048000 C 02/20/15 48.0 1.17 1.19
YHOO 150220C00049000 C 02/20/15 49.0 0.99 1.01
YHOO 150220C00050000 C 02/20/15 50.0 0.84 0.86
YHOO 150220C00055000 C 02/20/15 55.0 0.34 0.38
YHOO 150220C00060000 C 02/20/15 60.0 0.10 0.30
YHOO 150220P00020000 P 02/20/15 20.0 0.00 0.04
YHOO 150220P00021000 P 02/20/15 21.0 0.00 0.06
YHOO 150220P00022000 P 02/20/15 22.0 0.00 0.09
YHOO 150220P00023000 P 02/20/15 23.0 0.00 0.12
YHOO 150220P00024000 P 02/20/15 24.0 0.00 0.15
YHOO 150220P00025000 P 02/20/15 25.0 0.00 0.20
YHOO 150220P00026000 P 02/20/15 26.0 0.02 0.25
YHOO 150220P00027000 P 02/20/15 27.0 0.07 0.25
YHOO 150220P00028000 P 02/20/15 28.0 0.08 0.31
YHOO 150220P00029000 P 02/20/15 29.0 0.17 0.39
YHOO 150220P00030000 P 02/20/15 30.0 0.28 0.33
YHOO 150220P00031000 P 02/20/15 31.0 0.39 0.43
YHOO 150220P00032000 P 02/20/15 32.0 0.54 0.57
YHOO 150220P00033000 P 02/20/15 33.0 0.71 0.75
YHOO 150220P00034000 P 02/20/15 34.0 0.92 0.96
YHOO 150220P00035000 P 02/20/15 35.0 1.17 1.21
YHOO 150220P00036000 P 02/20/15 36.0 1.47 1.51
YHOO 150220P00037000 P 02/20/15 37.0 1.82 1.85
YHOO 150220P00038000 P 02/20/15 38.0 2.21 2.24
YHOO 150220P00039000 P 02/20/15 39.0 2.66 2.68
YHOO 150220P00040000 P 02/20/15 40.0 3.10 3.20
YHOO 150220P00041000 P 02/20/15 41.0 3.65 3.70
YHOO 150220P00042000 P 02/20/15 42.0 4.20 4.45
YHOO 150220P00043000 P 02/20/15 43.0 4.65 5.05
YHOO 150220P00044000 P 02/20/15 44.0 5.30 5.70
YHOO 150220P00045000 P 02/20/15 45.0 6.00 6.40
YHOO 150220P00046000 P 02/20/15 46.0 6.70 7.15
YHOO 150220P00047000 P 02/20/15 47.0 7.45 7.95
YHOO 150220P00048000 P 02/20/15 48.0 8.25 8.75
YHOO 150220P00049000 P 02/20/15 49.0 9.10 9.55
YHOO 150220P00050000 P 02/20/15 50.0 9.95 10.45
YHOO 150220P00055000 P 02/20/15 55.0 14.20 15.65
YHOO 150220P00060000 P 02/20/15 60.0 18.95 20.55
YHOO 150320C00020000 C 03/20/15 20.0 19.40 22.20
YHOO 150320C00021000 C 03/20/15 21.0 18.40 21.20
YHOO 150320C00022000 C 03/20/15 22.0 17.40 20.20
YHOO 150320C00023000 C 03/20/15 23.0 16.40 19.20
YHOO 150320C00024000 C 03/20/15 24.0 15.45 18.20
YHOO 150320C00025000 C 03/20/15 25.0 15.45 16.65
YHOO 150320C00026000 C 03/20/15 26.0 14.35 15.45
YHOO 150320C00027000 C 03/20/15 27.0 13.55 14.55
YHOO 150320C00028000 C 03/20/15 28.0 12.55 13.50
YHOO 150320C00029000 C 03/20/15 29.0 11.65 12.60
YHOO 150320C00030000 C 03/20/15 30.0 10.75 11.80
YHOO 150320C00031000 C 03/20/15 31.0 9.85 10.90
YHOO 150320C00032000 C 03/20/15 32.0 9.15 9.90
YHOO 150320C00033000 C 03/20/15 33.0 8.30 8.85
YHOO 150320C00034000 C 03/20/15 34.0 7.60 8.05
YHOO 150320C00035000 C 03/20/15 35.0 6.85 7.30
YHOO 150320C00036000 C 03/20/15 36.0 6.20 6.60
YHOO 150320C00037000 C 03/20/15 37.0 5.55 5.90
YHOO 150320C00038000 C 03/20/15 38.0 5.10 5.40
YHOO 150320C00039000 C 03/20/15 39.0 4.45 4.80
YHOO 150320C00040000 C 03/20/15 40.0 4.05 4.25
YHOO 150320C00041000 C 03/20/15 41.0 3.55 3.75
YHOO 150320C00042000 C 03/20/15 42.0 3.15 3.30
YHOO 150320C00043000 C 03/20/15 43.0 2.75 2.88
YHOO 150320C00044000 C 03/20/15 44.0 2.32 2.58
YHOO 150320C00045000 C 03/20/15 45.0 2.05 2.31
YHOO 150320C00046000 C 03/20/15 46.0 1.70 2.15
YHOO 150320C00047000 C 03/20/15 47.0 1.49 1.73
YHOO 150320C00048000 C 03/20/15 48.0 1.33 1.43
YHOO 150320C00049000 C 03/20/15 49.0 0.98 1.37
YHOO 150320C00050000 C 03/20/15 50.0 0.82 1.07
YHOO 150320C00055000 C 03/20/15 55.0 0.28 0.67
YHOO 150320C00060000 C 03/20/15 60.0 0.17 0.49
YHOO 150320P00020000 P 03/20/15 20.0 0.00 0.05
YHOO 150320P00021000 P 03/20/15 21.0 0.00 0.08
YHOO 150320P00022000 P 03/20/15 22.0 0.00 0.10
YHOO 150320P00023000 P 03/20/15 23.0 0.00 0.15
YHOO 150320P00024000 P 03/20/15 24.0 0.00 0.18
YHOO 150320P00025000 P 03/20/15 25.0 0.00 0.24
YHOO 150320P00026000 P 03/20/15 26.0 0.01 0.25
YHOO 150320P00027000 P 03/20/15 27.0 0.07 0.38
YHOO 150320P00028000 P 03/20/15 28.0 0.03 0.45
YHOO 150320P00029000 P 03/20/15 29.0 0.09 0.55
YHOO 150320P00030000 P 03/20/15 30.0 0.30 0.66
YHOO 150320P00031000 P 03/20/15 31.0 0.36 0.79
YHOO 150320P00032000 P 03/20/15 32.0 0.52 0.76
YHOO 150320P00033000 P 03/20/15 33.0 0.74 0.97
YHOO 150320P00034000 P 03/20/15 34.0 0.99 1.36
YHOO 150320P00035000 P 03/20/15 35.0 1.17 1.51
YHOO 150320P00036000 P 03/20/15 36.0 1.57 1.89
YHOO 150320P00037000 P 03/20/15 37.0 1.98 2.16
YHOO 150320P00038000 P 03/20/15 38.0 2.26 2.60
YHOO 150320P00039000 P 03/20/15 39.0 2.73 3.00
YHOO 150320P00040000 P 03/20/15 40.0 3.15 3.55
YHOO 150320P00041000 P 03/20/15 41.0 3.70 3.95
YHOO 150320P00042000 P 03/20/15 42.0 4.40 4.70
YHOO 150320P00043000 P 03/20/15 43.0 4.85 5.30
YHOO 150320P00044000 P 03/20/15 44.0 5.50 5.95
YHOO 150320P00045000 P 03/20/15 45.0 6.20 6.65
YHOO 150320P00046000 P 03/20/15 46.0 6.90 7.40
YHOO 150320P00047000 P 03/20/15 47.0 7.65 8.20
YHOO 150320P00048000 P 03/20/15 48.0 8.45 8.95
YHOO 150320P00049000 P 03/20/15 49.0 9.25 9.75
YHOO 150320P00050000 P 03/20/15 50.0 10.05 10.60
YHOO 150320P00055000 P 03/20/15 55.0 14.00 15.80
YHOO 150320P00060000 P 03/20/15 60.0 18.95 20.55
YHOO 150417C00020000 C 04/17/15 20.0 19.40 22.20
YHOO 150417C00021000 C 04/17/15 21.0 18.40 21.20
YHOO 150417C00022000 C 04/17/15 22.0 17.45 19.95
YHOO 150417C00023000 C 04/17/15 23.0 16.80 18.30
YHOO 150417C00024000 C 04/17/15 24.0 15.80 17.40
YHOO 150417C00025000 C 04/17/15 25.0 15.45 16.45
YHOO 150417C00026000 C 04/17/15 26.0 13.95 15.45
YHOO 150417C00027000 C 04/17/15 27.0 13.60 14.50
YHOO 150417C00028000 C 04/17/15 28.0 12.65 13.55
YHOO 150417C00029000 C 04/17/15 29.0 11.80 12.65
YHOO 150417C00030000 C 04/17/15 30.0 11.00 11.80
YHOO 150417C00031000 C 04/17/15 31.0 10.00 10.95
YHOO 150417C00032000 C 04/17/15 32.0 8.95 10.10
YHOO 150417C00033000 C 04/17/15 33.0 8.55 9.05
YHOO 150417C00034000 C 04/17/15 34.0 7.85 8.30
YHOO 150417C00035000 C 04/17/15 35.0 7.05 7.55
YHOO 150417C00036000 C 04/17/15 36.0 6.45 6.90
YHOO 150417C00037000 C 04/17/15 37.0 5.80 6.25
YHOO 150417C00038000 C 04/17/15 38.0 5.25 5.50
YHOO 150417C00039000 C 04/17/15 39.0 4.70 5.00
YHOO 150417C00040000 C 04/17/15 40.0 4.30 4.50
YHOO 150417C00041000 C 04/17/15 41.0 3.75 4.05
YHOO 150417C00042000 C 04/17/15 42.0 3.40 3.50
YHOO 150417C00043000 C 04/17/15 43.0 2.97 3.20
YHOO 150417C00044000 C 04/17/15 44.0 2.60 2.84
YHOO 150417C00045000 C 04/17/15 45.0 2.28 2.52
YHOO 150417C00046000 C 04/17/15 46.0 1.99 2.39
YHOO 150417C00047000 C 04/17/15 47.0 1.64 2.15
YHOO 150417C00048000 C 04/17/15 48.0 1.46 1.65
YHOO 150417C00049000 C 04/17/15 49.0 1.21 1.58
YHOO 150417C00050000 C 04/17/15 50.0 1.14 1.34
YHOO 150417C00055000 C 04/17/15 55.0 0.60 0.69
YHOO 150417C00060000 C 04/17/15 60.0 0.25 0.54
YHOO 150417P00020000 P 04/17/15 20.0 0.00 0.07
YHOO 150417P00021000 P 04/17/15 21.0 0.00 0.09
YHOO 150417P00022000 P 04/17/15 22.0 0.00 0.13
YHOO 150417P00023000 P 04/17/15 23.0 0.00 0.17
YHOO 150417P00024000 P 04/17/15 24.0 0.00 0.22
YHOO 150417P00025000 P 04/17/15 25.0 0.00 0.20
YHOO 150417P00026000 P 04/17/15 26.0 0.06 0.25
YHOO 150417P00027000 P 04/17/15 27.0 0.04 0.39
YHOO 150417P00028000 P 04/17/15 28.0 0.06 0.37
YHOO 150417P00029000 P 04/17/15 29.0 0.19 0.63
YHOO 150417P00030000 P 04/17/15 30.0 0.31 0.75
YHOO 150417P00031000 P 04/17/15 31.0 0.46 0.73
YHOO 150417P00032000 P 04/17/15 32.0 0.69 0.92
YHOO 150417P00033000 P 04/17/15 33.0 0.91 1.31
YHOO 150417P00034000 P 04/17/15 34.0 1.20 1.55
YHOO 150417P00035000 P 04/17/15 35.0 1.49 1.82
YHOO 150417P00036000 P 04/17/15 36.0 1.73 2.02
YHOO 150417P00037000 P 04/17/15 37.0 2.20 2.48
YHOO 150417P00038000 P 04/17/15 38.0 2.51 2.87
YHOO 150417P00039000 P 04/17/15 39.0 2.91 3.30
YHOO 150417P00040000 P 04/17/15 40.0 3.55 3.75
YHOO 150417P00041000 P 04/17/15 41.0 4.10 4.30
YHOO 150417P00042000 P 04/17/15 42.0 4.60 4.85
YHOO 150417P00043000 P 04/17/15 43.0 5.15 5.50
YHOO 150417P00044000 P 04/17/15 44.0 5.75 6.20
YHOO 150417P00045000 P 04/17/15 45.0 6.40 6.90
YHOO 150417P00046000 P 04/17/15 46.0 7.10 7.60
YHOO 150417P00047000 P 04/17/15 47.0 7.85 8.35
YHOO 150417P00048000 P 04/17/15 48.0 8.60 9.10
YHOO 150417P00049000 P 04/17/15 49.0 9.40 9.90
YHOO 150417P00050000 P 04/17/15 50.0 10.20 10.80
YHOO 150417P00055000 P 04/17/15 55.0 14.40 15.90
YHOO 150417P00060000 P 04/17/15 60.0 19.00 20.60
YHOO 160115C00015000 C 01/15/16 15.0 23.75 27.60
YHOO 160115C00018000 C 01/15/16 18.0 20.65 25.00
YHOO 160115C00020000 C 01/15/16 20.0 20.50 21.50
YHOO 160115C00023000 C 01/15/16 23.0 16.20 19.35
YHOO 160115C00025000 C 01/15/16 25.0 16.05 16.50
YHOO 160115C00027000 C 01/15/16 27.0 14.05 16.00
YHOO 160115C00030000 C 01/15/16 30.0 12.20 12.70
YHOO 160115C00032000 C 01/15/16 32.0 10.45 11.10
YHOO 160115C00035000 C 01/15/16 35.0 8.40 8.90
YHOO 160115C00037000 C 01/15/16 37.0 7.40 7.85
YHOO 160115C00040000 C 01/15/16 40.0 6.05 6.15
YHOO 160115C00042000 C 01/15/16 42.0 4.90 5.25
YHOO 160115C00045000 C 01/15/16 45.0 3.95 4.20
YHOO 160115C00047000 C 01/15/16 47.0 3.20 3.50
YHOO 160115C00050000 C 01/15/16 50.0 2.45 2.67
YHOO 160115C00055000 C 01/15/16 55.0 1.50 1.75
YHOO 160115C00060000 C 01/15/16 60.0 1.00 1.09
YHOO 160115P00015000 P 01/15/16 15.0 0.02 0.06
YHOO 160115P00018000 P 01/15/16 18.0 0.02 0.14
YHOO 160115P00020000 P 01/15/16 20.0 0.05 0.26
YHOO 160115P00023000 P 01/15/16 23.0 0.03 0.50
YHOO 160115P00025000 P 01/15/16 25.0 0.25 0.49
YHOO 160115P00027000 P 01/15/16 27.0 0.65 0.85
YHOO 160115P00030000 P 01/15/16 30.0 1.25 1.35
YHOO 160115P00032000 P 01/15/16 32.0 1.79 2.00
YHOO 160115P00035000 P 01/15/16 35.0 2.75 3.00
YHOO 160115P00037000 P 01/15/16 37.0 3.50 3.85
YHOO 160115P00040000 P 01/15/16 40.0 5.00 5.30
YHOO 160115P00042000 P 01/15/16 42.0 5.95 6.30
YHOO 160115P00045000 P 01/15/16 45.0 8.00 8.30
YHOO 160115P00047000 P 01/15/16 47.0 9.25 9.70
YHOO 160115P00050000 P 01/15/16 50.0 11.35 12.00
YHOO 160115P00055000 P 01/15/16 55.0 15.35 16.05
YHOO 160115P00060000 P 01/15/16 60.0 19.80 20.50
YHOO 170120C00020000 C 01/20/17 20.0 20.00 23.60
YHOO 170120C00023000 C 01/20/17 23.0 17.00 20.85
YHOO 170120C00025000 C 01/20/17 25.0 15.50 19.30
YHOO 170120C00028000 C 01/20/17 28.0 13.30 17.05
YHOO 170120C00030000 C 01/20/17 30.0 13.20 14.10
YHOO 170120C00033000 C 01/20/17 33.0 11.30 12.20
YHOO 170120C00035000 C 01/20/17 35.0 10.15 11.00
YHOO 170120C00038000 C 01/20/17 38.0 8.55 9.45
YHOO 170120C00040000 C 01/20/17 40.0 7.65 8.60
YHOO 170120C00042000 C 01/20/17 42.0 7.00 7.70
YHOO 170120C00045000 C 01/20/17 45.0 5.65 6.50
YHOO 170120C00047000 C 01/20/17 47.0 4.95 5.85
YHOO 170120C00050000 C 01/20/17 50.0 4.05 4.55
YHOO 170120C00055000 C 01/20/17 55.0 2.78 3.75
YHOO 170120C00060000 C 01/20/17 60.0 2.01 2.50
YHOO 170120P00020000 P 01/20/17 20.0 0.10 0.45
YHOO 170120P00023000 P 01/20/17 23.0 0.15 1.04
YHOO 170120P00025000 P 01/20/17 25.0 0.71 1.41
YHOO 170120P00028000 P 01/20/17 28.0 1.39 1.75
YHOO 170120P00030000 P 01/20/17 30.0 1.88 2.67
YHOO 170120P00033000 P 01/20/17 33.0 2.92 3.40
YHOO 170120P00035000 P 01/20/17 35.0 3.85 4.45
YHOO 170120P00038000 P 01/20/17 38.0 5.15 5.85
YHOO 170120P00040000 P 01/20/17 40.0 6.15 6.90
YHOO 170120P00042000 P 01/20/17 42.0 7.30 8.00
YHOO 170120P00045000 P 01/20/17 45.0 9.10 9.70
YHOO 170120P00047000 P 01/20/17 47.0 10.40 11.10
YHOO 170120P00050000 P 01/20/17 50.0 12.50 13.35
YHOO 170120P00055000 P 01/20/17 55.0 16.30 17.15
YHOO 170120P00060000 P 01/20/17 60.0 20.50 21.35

OPRA data is delayed 15 minutes.