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 (2015-05-15)Premium Content

Yahoo Inc (YHOO)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YHOO 150529C00033000 C 05/29/15 33.0 9.80 10.80
YHOO 150529C00034000 C 05/29/15 34.0 9.20 9.80
YHOO 150529C00035000 C 05/29/15 35.0 8.25 8.80
YHOO 150529C00035500 C 05/29/15 35.5 7.75 8.30
YHOO 150529C00036000 C 05/29/15 36.0 7.20 7.80
YHOO 150529C00036500 C 05/29/15 36.5 6.85 7.30
YHOO 150529C00037000 C 05/29/15 37.0 6.45 6.80
YHOO 150529C00037500 C 05/29/15 37.5 5.95 6.30
YHOO 150529C00038000 C 05/29/15 38.0 5.45 5.75
YHOO 150529C00038500 C 05/29/15 38.5 4.95 5.30
YHOO 150529C00039000 C 05/29/15 39.0 4.45 4.80
YHOO 150529C00039500 C 05/29/15 39.5 3.95 4.30
YHOO 150529C00040000 C 05/29/15 40.0 3.45 3.80
YHOO 150529C00040500 C 05/29/15 40.5 2.98 3.25
YHOO 150529C00041000 C 05/29/15 41.0 2.51 2.71
YHOO 150529C00041500 C 05/29/15 41.5 2.04 2.19
YHOO 150529C00042000 C 05/29/15 42.0 1.60 1.77
YHOO 150529C00042500 C 05/29/15 42.5 1.19 1.30
YHOO 150529C00043000 C 05/29/15 43.0 0.85 0.89
YHOO 150529C00043500 C 05/29/15 43.5 0.54 0.60
YHOO 150529C00044000 C 05/29/15 44.0 0.33 0.38
YHOO 150529C00044500 C 05/29/15 44.5 0.20 0.23
YHOO 150529C00045000 C 05/29/15 45.0 0.11 0.14
YHOO 150529C00045500 C 05/29/15 45.5 0.06 0.09
YHOO 150529C00046000 C 05/29/15 46.0 0.04 0.07
YHOO 150529C00046500 C 05/29/15 46.5 0.01 0.06
YHOO 150529C00047000 C 05/29/15 47.0 0.00 0.15
YHOO 150529C00047500 C 05/29/15 47.5 0.00 0.60
YHOO 150529C00048000 C 05/29/15 48.0 0.00 0.08
YHOO 150529C00048500 C 05/29/15 48.5 0.00 0.13
YHOO 150529C00049000 C 05/29/15 49.0 0.00 0.14
YHOO 150529C00049500 C 05/29/15 49.5 0.00 1.23
YHOO 150529C00050000 C 05/29/15 50.0 0.00 0.11
YHOO 150529C00050500 C 05/29/15 50.5 0.00 1.13
YHOO 150529C00051000 C 05/29/15 51.0 0.00 0.52
YHOO 150529C00051500 C 05/29/15 51.5 0.00 0.83
YHOO 150529C00052000 C 05/29/15 52.0 0.00 1.08
YHOO 150529C00052500 C 05/29/15 52.5 0.00 0.34
YHOO 150529C00053000 C 05/29/15 53.0 0.00 2.50
YHOO 150529P00033000 P 05/29/15 33.0 0.00 0.14
YHOO 150529P00034000 P 05/29/15 34.0 0.00 1.32
YHOO 150529P00035000 P 05/29/15 35.0 0.00 1.08
YHOO 150529P00035500 P 05/29/15 35.5 0.00 1.13
YHOO 150529P00036000 P 05/29/15 36.0 0.00 0.73
YHOO 150529P00036500 P 05/29/15 36.5 0.00 0.78
YHOO 150529P00037000 P 05/29/15 37.0 0.00 1.19
YHOO 150529P00037500 P 05/29/15 37.5 0.00 0.09
YHOO 150529P00038000 P 05/29/15 38.0 0.00 0.12
YHOO 150529P00038500 P 05/29/15 38.5 0.00 0.16
YHOO 150529P00039000 P 05/29/15 39.0 0.00 0.24
YHOO 150529P00039500 P 05/29/15 39.5 0.00 0.12
YHOO 150529P00040000 P 05/29/15 40.0 0.01 0.09
YHOO 150529P00040500 P 05/29/15 40.5 0.01 0.05
YHOO 150529P00041000 P 05/29/15 41.0 0.04 0.08
YHOO 150529P00041500 P 05/29/15 41.5 0.07 0.09
YHOO 150529P00042000 P 05/29/15 42.0 0.12 0.15
YHOO 150529P00042500 P 05/29/15 42.5 0.21 0.25
YHOO 150529P00043000 P 05/29/15 43.0 0.31 0.39
YHOO 150529P00043500 P 05/29/15 43.5 0.54 0.59
YHOO 150529P00044000 P 05/29/15 44.0 0.83 0.89
YHOO 150529P00044500 P 05/29/15 44.5 1.12 1.25
YHOO 150529P00045000 P 05/29/15 45.0 1.46 1.67
YHOO 150529P00045500 P 05/29/15 45.5 1.87 2.15
YHOO 150529P00046000 P 05/29/15 46.0 2.37 2.61
YHOO 150529P00046500 P 05/29/15 46.5 2.87 3.15
YHOO 150529P00047000 P 05/29/15 47.0 2.95 3.65
YHOO 150529P00047500 P 05/29/15 47.5 3.45 4.15
YHOO 150529P00048000 P 05/29/15 48.0 3.95 4.60
YHOO 150529P00048500 P 05/29/15 48.5 4.45 5.15
YHOO 150529P00049000 P 05/29/15 49.0 4.95 5.65
YHOO 150529P00049500 P 05/29/15 49.5 5.45 6.15
YHOO 150529P00050000 P 05/29/15 50.0 5.95 7.90
YHOO 150529P00050500 P 05/29/15 50.5 6.45 7.20
YHOO 150529P00051000 P 05/29/15 51.0 6.95 7.65
YHOO 150529P00051500 P 05/29/15 51.5 7.25 8.20
YHOO 150529P00052000 P 05/29/15 52.0 7.75 8.70
YHOO 150529P00052500 P 05/29/15 52.5 8.25 9.20
YHOO 150529P00053000 P 05/29/15 53.0 8.75 9.65
YHOO 150605C00033000 C 06/05/15 33.0 10.10 10.95
YHOO 150605C00034000 C 06/05/15 34.0 9.30 9.95
YHOO 150605C00035000 C 06/05/15 35.0 7.70 9.20
YHOO 150605C00035500 C 06/05/15 35.5 7.90 8.60
YHOO 150605C00036000 C 06/05/15 36.0 7.40 7.90
YHOO 150605C00036500 C 06/05/15 36.5 6.95 7.55
YHOO 150605C00037000 C 06/05/15 37.0 6.45 6.90
YHOO 150605C00037500 C 06/05/15 37.5 5.95 6.55
YHOO 150605C00038000 C 06/05/15 38.0 5.45 6.10
YHOO 150605C00038500 C 06/05/15 38.5 4.95 5.60
YHOO 150605C00039000 C 06/05/15 39.0 4.45 4.90
YHOO 150605C00039500 C 06/05/15 39.5 3.95 4.40
YHOO 150605C00040000 C 06/05/15 40.0 3.50 3.90
YHOO 150605C00040500 C 06/05/15 40.5 3.05 3.40
YHOO 150605C00041000 C 06/05/15 41.0 2.61 2.92
YHOO 150605C00041500 C 06/05/15 41.5 2.19 2.42
YHOO 150605C00042000 C 06/05/15 42.0 1.79 1.95
YHOO 150605C00042500 C 06/05/15 42.5 1.42 1.50
YHOO 150605C00043000 C 06/05/15 43.0 1.09 1.15
YHOO 150605C00043500 C 06/05/15 43.5 0.81 0.87
YHOO 150605C00044000 C 06/05/15 44.0 0.58 0.63
YHOO 150605C00044500 C 06/05/15 44.5 0.41 0.45
YHOO 150605C00045000 C 06/05/15 45.0 0.28 0.32
YHOO 150605C00045500 C 06/05/15 45.5 0.19 0.23
YHOO 150605C00046000 C 06/05/15 46.0 0.13 0.17
YHOO 150605C00046500 C 06/05/15 46.5 0.04 0.18
YHOO 150605C00047000 C 06/05/15 47.0 0.03 0.18
YHOO 150605C00047500 C 06/05/15 47.5 0.00 0.19
YHOO 150605C00048000 C 06/05/15 48.0 0.00 0.16
YHOO 150605C00048500 C 06/05/15 48.5 0.00 0.14
YHOO 150605C00049000 C 06/05/15 49.0 0.00 0.11
YHOO 150605C00049500 C 06/05/15 49.5 0.00 0.12
YHOO 150605C00050000 C 06/05/15 50.0 0.02 0.09
YHOO 150605C00050500 C 06/05/15 50.5 0.00 0.08
YHOO 150605C00051000 C 06/05/15 51.0 0.00 0.09
YHOO 150605C00051500 C 06/05/15 51.5 0.00 0.09
YHOO 150605C00052000 C 06/05/15 52.0 0.00 0.08
YHOO 150605C00052500 C 06/05/15 52.5 0.00 0.08
YHOO 150605C00053000 C 06/05/15 53.0 0.00 0.07
YHOO 150605P00033000 P 06/05/15 33.0 0.00 0.39
YHOO 150605P00034000 P 06/05/15 34.0 0.00 0.06
YHOO 150605P00035000 P 06/05/15 35.0 0.00 0.07
YHOO 150605P00035500 P 06/05/15 35.5 0.00 0.09
YHOO 150605P00036000 P 06/05/15 36.0 0.00 0.13
YHOO 150605P00036500 P 06/05/15 36.5 0.00 0.15
YHOO 150605P00037000 P 06/05/15 37.0 0.00 0.13
YHOO 150605P00037500 P 06/05/15 37.5 0.00 0.21
YHOO 150605P00038000 P 06/05/15 38.0 0.00 0.22
YHOO 150605P00038500 P 06/05/15 38.5 0.00 0.24
YHOO 150605P00039000 P 06/05/15 39.0 0.01 0.25
YHOO 150605P00039500 P 06/05/15 39.5 0.00 0.16
YHOO 150605P00040000 P 06/05/15 40.0 0.05 0.12
YHOO 150605P00040500 P 06/05/15 40.5 0.03 0.19
YHOO 150605P00041000 P 06/05/15 41.0 0.14 0.19
YHOO 150605P00041500 P 06/05/15 41.5 0.19 0.26
YHOO 150605P00042000 P 06/05/15 42.0 0.30 0.35
YHOO 150605P00042500 P 06/05/15 42.5 0.43 0.47
YHOO 150605P00043000 P 06/05/15 43.0 0.59 0.64
YHOO 150605P00043500 P 06/05/15 43.5 0.74 0.88
YHOO 150605P00044000 P 06/05/15 44.0 1.02 1.14
YHOO 150605P00044500 P 06/05/15 44.5 1.24 1.46
YHOO 150605P00045000 P 06/05/15 45.0 1.75 1.84
YHOO 150605P00045500 P 06/05/15 45.5 1.97 2.28
YHOO 150605P00046000 P 06/05/15 46.0 2.38 2.71
YHOO 150605P00046500 P 06/05/15 46.5 2.87 3.20
YHOO 150605P00047000 P 06/05/15 47.0 3.05 3.65
YHOO 150605P00047500 P 06/05/15 47.5 3.50 4.15
YHOO 150605P00048000 P 06/05/15 48.0 3.95 4.60
YHOO 150605P00048500 P 06/05/15 48.5 4.45 5.10
YHOO 150605P00049000 P 06/05/15 49.0 4.95 5.60
YHOO 150605P00049500 P 06/05/15 49.5 5.45 6.30
YHOO 150605P00050000 P 06/05/15 50.0 5.95 6.75
YHOO 150605P00050500 P 06/05/15 50.5 6.40 7.30
YHOO 150605P00051000 P 06/05/15 51.0 6.90 7.80
YHOO 150605P00051500 P 06/05/15 51.5 7.40 8.40
YHOO 150605P00052000 P 06/05/15 52.0 7.95 8.70
YHOO 150605P00052500 P 06/05/15 52.5 8.40 11.30
YHOO 150605P00053000 P 06/05/15 53.0 8.90 11.80
YHOO 150612C00033000 C 06/12/15 33.0 10.15 11.55
YHOO 150612C00034000 C 06/12/15 34.0 9.40 10.15
YHOO 150612C00035000 C 06/12/15 35.0 8.45 9.10
YHOO 150612C00035500 C 06/12/15 35.5 7.95 8.60
YHOO 150612C00036000 C 06/12/15 36.0 7.45 8.10
YHOO 150612C00036500 C 06/12/15 36.5 6.95 7.60
YHOO 150612C00037000 C 06/12/15 37.0 6.45 7.10
YHOO 150612C00037500 C 06/12/15 37.5 5.95 6.55
YHOO 150612C00038000 C 06/12/15 38.0 5.45 6.05
YHOO 150612C00038500 C 06/12/15 38.5 5.00 5.80
YHOO 150612C00039000 C 06/12/15 39.0 4.50 5.15
YHOO 150612C00039500 C 06/12/15 39.5 4.05 4.65
YHOO 150612C00040000 C 06/12/15 40.0 3.60 4.05
YHOO 150612C00040500 C 06/12/15 40.5 3.15 3.70
YHOO 150612C00041000 C 06/12/15 41.0 2.73 3.15
YHOO 150612C00041500 C 06/12/15 41.5 2.33 2.64
YHOO 150612C00042000 C 06/12/15 42.0 1.94 2.13
YHOO 150612C00042500 C 06/12/15 42.5 1.60 1.77
YHOO 150612C00043000 C 06/12/15 43.0 1.27 1.50
YHOO 150612C00043500 C 06/12/15 43.5 1.01 1.07
YHOO 150612C00044000 C 06/12/15 44.0 0.77 0.82
YHOO 150612C00044500 C 06/12/15 44.5 0.58 0.62
YHOO 150612C00045000 C 06/12/15 45.0 0.43 0.47
YHOO 150612C00045500 C 06/12/15 45.5 0.31 0.34
YHOO 150612C00046000 C 06/12/15 46.0 0.22 0.25
YHOO 150612C00046500 C 06/12/15 46.5 0.15 0.21
YHOO 150612C00047000 C 06/12/15 47.0 0.05 0.21
YHOO 150612C00047500 C 06/12/15 47.5 0.01 0.24
YHOO 150612C00048000 C 06/12/15 48.0 0.02 0.10
YHOO 150612C00048500 C 06/12/15 48.5 0.00 0.17
YHOO 150612C00049000 C 06/12/15 49.0 0.00 0.13
YHOO 150612C00049500 C 06/12/15 49.5 0.00 0.11
YHOO 150612C00050000 C 06/12/15 50.0 0.00 0.05
YHOO 150612C00050500 C 06/12/15 50.5 0.00 0.10
YHOO 150612C00051000 C 06/12/15 51.0 0.00 0.10
YHOO 150612C00051500 C 06/12/15 51.5 0.00 0.06
YHOO 150612C00052000 C 06/12/15 52.0 0.00 0.06
YHOO 150612C00052500 C 06/12/15 52.5 0.00 0.06
YHOO 150612C00053000 C 06/12/15 53.0 0.00 0.05
YHOO 150612P00033000 P 06/12/15 33.0 0.00 0.04
YHOO 150612P00034000 P 06/12/15 34.0 0.00 0.06
YHOO 150612P00035000 P 06/12/15 35.0 0.00 0.09
YHOO 150612P00035500 P 06/12/15 35.5 0.00 0.11
YHOO 150612P00036000 P 06/12/15 36.0 0.00 0.14
YHOO 150612P00036500 P 06/12/15 36.5 0.00 0.16
YHOO 150612P00037000 P 06/12/15 37.0 0.00 0.13
YHOO 150612P00037500 P 06/12/15 37.5 0.00 0.21
YHOO 150612P00038000 P 06/12/15 38.0 0.01 0.22
YHOO 150612P00038500 P 06/12/15 38.5 0.01 0.26
YHOO 150612P00039000 P 06/12/15 39.0 0.02 0.17
YHOO 150612P00039500 P 06/12/15 39.5 0.04 0.21
YHOO 150612P00040000 P 06/12/15 40.0 0.08 0.18
YHOO 150612P00040500 P 06/12/15 40.5 0.10 0.26
YHOO 150612P00041000 P 06/12/15 41.0 0.26 0.30
YHOO 150612P00041500 P 06/12/15 41.5 0.35 0.39
YHOO 150612P00042000 P 06/12/15 42.0 0.46 0.50
YHOO 150612P00042500 P 06/12/15 42.5 0.60 0.65
YHOO 150612P00043000 P 06/12/15 43.0 0.78 0.83
YHOO 150612P00043500 P 06/12/15 43.5 1.00 1.06
YHOO 150612P00044000 P 06/12/15 44.0 1.19 1.32
YHOO 150612P00044500 P 06/12/15 44.5 1.42 1.63
YHOO 150612P00045000 P 06/12/15 45.0 1.92 1.97
YHOO 150612P00045500 P 06/12/15 45.5 2.11 2.36
YHOO 150612P00046000 P 06/12/15 46.0 2.51 2.77
YHOO 150612P00046500 P 06/12/15 46.5 2.79 3.25
YHOO 150612P00047000 P 06/12/15 47.0 3.10 3.70
YHOO 150612P00047500 P 06/12/15 47.5 3.55 4.15
YHOO 150612P00048000 P 06/12/15 48.0 4.00 4.65
YHOO 150612P00048500 P 06/12/15 48.5 4.50 5.10
YHOO 150612P00049000 P 06/12/15 49.0 4.95 5.60
YHOO 150612P00049500 P 06/12/15 49.5 5.45 6.10
YHOO 150612P00050000 P 06/12/15 50.0 5.95 6.60
YHOO 150612P00050500 P 06/12/15 50.5 6.45 7.20
YHOO 150612P00051000 P 06/12/15 51.0 6.60 7.70
YHOO 150612P00051500 P 06/12/15 51.5 7.40 8.20
YHOO 150612P00052000 P 06/12/15 52.0 7.85 10.80
YHOO 150612P00052500 P 06/12/15 52.5 8.40 10.60
YHOO 150612P00053000 P 06/12/15 53.0 8.90 11.80
YHOO 150619C00033000 C 06/19/15 33.0 10.45 11.05
YHOO 150619C00034000 C 06/19/15 34.0 9.45 10.05
YHOO 150619C00035000 C 06/19/15 35.0 8.45 9.10
YHOO 150619C00036000 C 06/19/15 36.0 7.50 8.15
YHOO 150619C00036500 C 06/19/15 36.5 6.95 7.65
YHOO 150619C00037000 C 06/19/15 37.0 6.50 7.00
YHOO 150619C00037500 C 06/19/15 37.5 6.00 6.55
YHOO 150619C00038000 C 06/19/15 38.0 5.55 6.05
YHOO 150619C00038500 C 06/19/15 38.5 5.05 5.55
YHOO 150619C00039000 C 06/19/15 39.0 4.60 5.15
YHOO 150619C00039500 C 06/19/15 39.5 4.15 4.55
YHOO 150619C00040000 C 06/19/15 40.0 3.70 4.05
YHOO 150619C00040500 C 06/19/15 40.5 3.25 3.65
YHOO 150619C00041000 C 06/19/15 41.0 2.87 3.15
YHOO 150619C00041500 C 06/19/15 41.5 2.47 2.63
YHOO 150619C00042000 C 06/19/15 42.0 2.11 2.17
YHOO 150619C00042500 C 06/19/15 42.5 1.76 1.86
YHOO 150619C00043000 C 06/19/15 43.0 1.45 1.50
YHOO 150619C00043500 C 06/19/15 43.5 1.18 1.24
YHOO 150619C00044000 C 06/19/15 44.0 0.94 1.01
YHOO 150619C00044500 C 06/19/15 44.5 0.74 0.77
YHOO 150619C00045000 C 06/19/15 45.0 0.57 0.60
YHOO 150619C00045500 C 06/19/15 45.5 0.44 0.47
YHOO 150619C00046000 C 06/19/15 46.0 0.33 0.38
YHOO 150619C00046500 C 06/19/15 46.5 0.24 0.27
YHOO 150619C00047000 C 06/19/15 47.0 0.18 0.21
YHOO 150619C00047500 C 06/19/15 47.5 0.11 0.19
YHOO 150619C00048000 C 06/19/15 48.0 0.10 0.12
YHOO 150619C00048500 C 06/19/15 48.5 0.03 0.16
YHOO 150619C00049000 C 06/19/15 49.0 0.05 0.08
YHOO 150619C00049500 C 06/19/15 49.5 0.02 0.08
YHOO 150619C00050000 C 06/19/15 50.0 0.01 0.04
YHOO 150619C00050500 C 06/19/15 50.5 0.00 0.05
YHOO 150619C00051000 C 06/19/15 51.0 0.00 0.09
YHOO 150619C00051500 C 06/19/15 51.5 0.00 0.09
YHOO 150619C00052000 C 06/19/15 52.0 0.00 0.08
YHOO 150619C00052500 C 06/19/15 52.5 0.00 1.15
YHOO 150619C00053000 C 06/19/15 53.0 0.00 0.08
YHOO 150619C00055000 C 06/19/15 55.0 0.00 0.01
YHOO 150619C00060000 C 06/19/15 60.0 0.00 1.23
YHOO 150619P00033000 P 06/19/15 33.0 0.00 0.09
YHOO 150619P00034000 P 06/19/15 34.0 0.00 0.11
YHOO 150619P00035000 P 06/19/15 35.0 0.00 0.15
YHOO 150619P00036000 P 06/19/15 36.0 0.01 0.08
YHOO 150619P00036500 P 06/19/15 36.5 0.02 0.13
YHOO 150619P00037000 P 06/19/15 37.0 0.04 0.07
YHOO 150619P00037500 P 06/19/15 37.5 0.06 0.20
YHOO 150619P00038000 P 06/19/15 38.0 0.08 0.14
YHOO 150619P00038500 P 06/19/15 38.5 0.05 0.22
YHOO 150619P00039000 P 06/19/15 39.0 0.12 0.16
YHOO 150619P00039500 P 06/19/15 39.5 0.17 0.20
YHOO 150619P00040000 P 06/19/15 40.0 0.23 0.25
YHOO 150619P00040500 P 06/19/15 40.5 0.29 0.32
YHOO 150619P00041000 P 06/19/15 41.0 0.38 0.41
YHOO 150619P00041500 P 06/19/15 41.5 0.48 0.51
YHOO 150619P00042000 P 06/19/15 42.0 0.61 0.64
YHOO 150619P00042500 P 06/19/15 42.5 0.76 0.79
YHOO 150619P00043000 P 06/19/15 43.0 0.95 0.98
YHOO 150619P00043500 P 06/19/15 43.5 1.17 1.22
YHOO 150619P00044000 P 06/19/15 44.0 1.38 1.49
YHOO 150619P00044500 P 06/19/15 44.5 1.59 1.78
YHOO 150619P00045000 P 06/19/15 45.0 2.04 2.11
YHOO 150619P00045500 P 06/19/15 45.5 2.39 2.47
YHOO 150619P00046000 P 06/19/15 46.0 2.58 2.89
YHOO 150619P00046500 P 06/19/15 46.5 2.86 3.30
YHOO 150619P00047000 P 06/19/15 47.0 3.30 3.75
YHOO 150619P00047500 P 06/19/15 47.5 3.55 4.20
YHOO 150619P00048000 P 06/19/15 48.0 4.00 4.70
YHOO 150619P00048500 P 06/19/15 48.5 4.50 5.25
YHOO 150619P00049000 P 06/19/15 49.0 5.00 6.15
YHOO 150619P00049500 P 06/19/15 49.5 5.45 6.10
YHOO 150619P00050000 P 06/19/15 50.0 5.95 6.65
YHOO 150619P00050500 P 06/19/15 50.5 6.25 7.10
YHOO 150619P00051000 P 06/19/15 51.0 6.85 7.65
YHOO 150619P00051500 P 06/19/15 51.5 7.30 8.15
YHOO 150619P00052000 P 06/19/15 52.0 7.90 8.80
YHOO 150619P00052500 P 06/19/15 52.5 8.40 9.30
YHOO 150619P00053000 P 06/19/15 53.0 8.90 11.50
YHOO 150619P00055000 P 06/19/15 55.0 10.15 11.90
YHOO 150619P00060000 P 06/19/15 60.0 14.85 16.90
YHOO 150626C00032000 C 06/26/15 32.0 10.85 12.45
YHOO 150626C00033000 C 06/26/15 33.0 10.20 11.15
YHOO 150626C00034000 C 06/26/15 34.0 9.25 10.15
YHOO 150626C00034500 C 06/26/15 34.5 8.75 9.90
YHOO 150626C00035000 C 06/26/15 35.0 8.25 9.15
YHOO 150626C00035500 C 06/26/15 35.5 7.75 8.65
YHOO 150626C00036000 C 06/26/15 36.0 7.25 8.15
YHOO 150626C00036500 C 06/26/15 36.5 6.75 7.70
YHOO 150626C00037000 C 06/26/15 37.0 6.45 7.20
YHOO 150626C00037500 C 06/26/15 37.5 5.50 6.70
YHOO 150626C00038000 C 06/26/15 38.0 5.20 6.20
YHOO 150626C00038500 C 06/26/15 38.5 5.05 5.75
YHOO 150626C00039000 C 06/26/15 39.0 4.65 5.10
YHOO 150626C00039500 C 06/26/15 39.5 4.15 4.60
YHOO 150626C00040000 C 06/26/15 40.0 3.75 4.10
YHOO 150626C00040500 C 06/26/15 40.5 3.30 3.85
YHOO 150626C00041000 C 06/26/15 41.0 2.93 3.30
YHOO 150626C00041500 C 06/26/15 41.5 2.55 3.00
YHOO 150626C00042000 C 06/26/15 42.0 2.19 2.58
YHOO 150626C00042500 C 06/26/15 42.5 1.86 2.11
YHOO 150626C00043000 C 06/26/15 43.0 1.57 1.82
YHOO 150626C00043500 C 06/26/15 43.5 1.30 1.37
YHOO 150626C00044000 C 06/26/15 44.0 1.06 1.13
YHOO 150626C00044500 C 06/26/15 44.5 0.84 0.95
YHOO 150626C00045000 C 06/26/15 45.0 0.68 0.82
YHOO 150626C00045500 C 06/26/15 45.5 0.54 0.65
YHOO 150626C00046000 C 06/26/15 46.0 0.42 0.49
YHOO 150626C00046500 C 06/26/15 46.5 0.33 0.37
YHOO 150626C00047000 C 06/26/15 47.0 0.25 0.36
YHOO 150626C00047500 C 06/26/15 47.5 0.10 0.32
YHOO 150626C00048000 C 06/26/15 48.0 0.09 0.27
YHOO 150626C00048500 C 06/26/15 48.5 0.06 0.34
YHOO 150626C00049000 C 06/26/15 49.0 0.04 0.28
YHOO 150626C00050000 C 06/26/15 50.0 0.02 0.19
YHOO 150626P00032000 P 06/26/15 32.0 0.00 0.08
YHOO 150626P00033000 P 06/26/15 33.0 0.00 0.13
YHOO 150626P00034000 P 06/26/15 34.0 0.00 0.16
YHOO 150626P00034500 P 06/26/15 34.5 0.00 0.17
YHOO 150626P00035000 P 06/26/15 35.0 0.00 0.21
YHOO 150626P00035500 P 06/26/15 35.5 0.00 0.22
YHOO 150626P00036000 P 06/26/15 36.0 0.00 0.25
YHOO 150626P00036500 P 06/26/15 36.5 0.02 0.26
YHOO 150626P00037000 P 06/26/15 37.0 0.01 0.30
YHOO 150626P00037500 P 06/26/15 37.5 0.05 0.32
YHOO 150626P00038000 P 06/26/15 38.0 0.04 0.35
YHOO 150626P00038500 P 06/26/15 38.5 0.06 0.38
YHOO 150626P00039000 P 06/26/15 39.0 0.10 0.27
YHOO 150626P00039500 P 06/26/15 39.5 0.03 0.35
YHOO 150626P00040000 P 06/26/15 40.0 0.27 0.33
YHOO 150626P00040500 P 06/26/15 40.5 0.28 0.43
YHOO 150626P00041000 P 06/26/15 41.0 0.44 0.50
YHOO 150626P00041500 P 06/26/15 41.5 0.56 0.61
YHOO 150626P00042000 P 06/26/15 42.0 0.70 0.75
YHOO 150626P00042500 P 06/26/15 42.5 0.76 0.94
YHOO 150626P00043000 P 06/26/15 43.0 1.06 1.12
YHOO 150626P00043500 P 06/26/15 43.5 1.29 1.34
YHOO 150626P00044000 P 06/26/15 44.0 1.53 1.61
YHOO 150626P00044500 P 06/26/15 44.5 1.69 1.93
YHOO 150626P00045000 P 06/26/15 45.0 2.00 2.25
YHOO 150626P00045500 P 06/26/15 45.5 2.34 2.61
YHOO 150626P00046000 P 06/26/15 46.0 2.59 2.99
YHOO 150626P00046500 P 06/26/15 46.5 2.87 3.40
YHOO 150626P00047000 P 06/26/15 47.0 3.35 3.85
YHOO 150626P00047500 P 06/26/15 47.5 3.70 4.30
YHOO 150626P00048000 P 06/26/15 48.0 4.10 4.85
YHOO 150626P00048500 P 06/26/15 48.5 4.50 5.30
YHOO 150626P00049000 P 06/26/15 49.0 5.00 5.80
YHOO 150626P00050000 P 06/26/15 50.0 5.95 6.85
YHOO 150702C00035000 C 07/02/15 35.0 8.25 9.50
YHOO 150702C00035500 C 07/02/15 35.5 7.75 9.05
YHOO 150702C00036000 C 07/02/15 36.0 7.30 8.10
YHOO 150702C00036500 C 07/02/15 36.5 6.80 7.80
YHOO 150702C00037000 C 07/02/15 37.0 6.30 7.10
YHOO 150702C00037500 C 07/02/15 37.5 6.05 6.60
YHOO 150702C00038000 C 07/02/15 38.0 5.60 6.15
YHOO 150702C00038500 C 07/02/15 38.5 5.00 5.90
YHOO 150702C00039000 C 07/02/15 39.0 4.50 5.35
YHOO 150702C00039500 C 07/02/15 39.5 4.05 4.90
YHOO 150702C00040000 C 07/02/15 40.0 3.85 4.10
YHOO 150702C00040500 C 07/02/15 40.5 3.40 3.80
YHOO 150702C00041000 C 07/02/15 41.0 3.00 3.30
YHOO 150702C00041500 C 07/02/15 41.5 2.65 3.10
YHOO 150702C00042000 C 07/02/15 42.0 2.30 2.78
YHOO 150702C00042500 C 07/02/15 42.5 1.96 2.24
YHOO 150702C00043000 C 07/02/15 43.0 1.67 1.95
YHOO 150702C00043500 C 07/02/15 43.5 1.40 1.61
YHOO 150702C00044000 C 07/02/15 44.0 1.17 1.25
YHOO 150702C00044500 C 07/02/15 44.5 0.96 1.11
YHOO 150702C00045000 C 07/02/15 45.0 0.78 0.93
YHOO 150702C00045500 C 07/02/15 45.5 0.63 0.69
YHOO 150702C00046000 C 07/02/15 46.0 0.50 0.66
YHOO 150702C00046500 C 07/02/15 46.5 0.40 0.52
YHOO 150702C00047000 C 07/02/15 47.0 0.32 0.36
YHOO 150702C00047500 C 07/02/15 47.5 0.25 0.29
YHOO 150702C00048000 C 07/02/15 48.0 0.20 0.23
YHOO 150702C00048500 C 07/02/15 48.5 0.16 0.20
YHOO 150702C00049000 C 07/02/15 49.0 0.08 0.28
YHOO 150702C00049500 C 07/02/15 49.5 0.05 0.27
YHOO 150702C00050000 C 07/02/15 50.0 0.00 0.20
YHOO 150702C00051000 C 07/02/15 51.0 0.00 0.20
YHOO 150702C00052000 C 07/02/15 52.0 0.00 0.15
YHOO 150702C00053000 C 07/02/15 53.0 0.00 0.13
YHOO 150702P00035000 P 07/02/15 35.0 0.00 0.24
YHOO 150702P00035500 P 07/02/15 35.5 0.00 0.26
YHOO 150702P00036000 P 07/02/15 36.0 0.00 0.29
YHOO 150702P00036500 P 07/02/15 36.5 0.00 0.31
YHOO 150702P00037000 P 07/02/15 37.0 0.05 0.34
YHOO 150702P00037500 P 07/02/15 37.5 0.06 0.38
YHOO 150702P00038000 P 07/02/15 38.0 0.06 0.27
YHOO 150702P00038500 P 07/02/15 38.5 0.09 0.38
YHOO 150702P00039000 P 07/02/15 39.0 0.12 0.39
YHOO 150702P00039500 P 07/02/15 39.5 0.04 0.46
YHOO 150702P00040000 P 07/02/15 40.0 0.25 0.45
YHOO 150702P00040500 P 07/02/15 40.5 0.32 0.59
YHOO 150702P00041000 P 07/02/15 41.0 0.41 0.58
YHOO 150702P00041500 P 07/02/15 41.5 0.62 0.69
YHOO 150702P00042000 P 07/02/15 42.0 0.67 0.85
YHOO 150702P00042500 P 07/02/15 42.5 0.92 1.02
YHOO 150702P00043000 P 07/02/15 43.0 1.12 1.22
YHOO 150702P00043500 P 07/02/15 43.5 1.30 1.45
YHOO 150702P00044000 P 07/02/15 44.0 1.63 1.71
YHOO 150702P00044500 P 07/02/15 44.5 1.81 2.02
YHOO 150702P00045000 P 07/02/15 45.0 2.10 2.33
YHOO 150702P00045500 P 07/02/15 45.5 2.42 2.69
YHOO 150702P00046000 P 07/02/15 46.0 2.73 3.10
YHOO 150702P00046500 P 07/02/15 46.5 2.93 3.45
YHOO 150702P00047000 P 07/02/15 47.0 3.40 3.90
YHOO 150702P00047500 P 07/02/15 47.5 3.80 4.35
YHOO 150702P00048000 P 07/02/15 48.0 4.10 4.90
YHOO 150702P00048500 P 07/02/15 48.5 4.60 5.35
YHOO 150702P00049000 P 07/02/15 49.0 4.90 6.55
YHOO 150702P00049500 P 07/02/15 49.5 5.50 6.45
YHOO 150702P00050000 P 07/02/15 50.0 5.95 7.65
YHOO 150702P00051000 P 07/02/15 51.0 6.95 8.65
YHOO 150702P00052000 P 07/02/15 52.0 7.85 9.60
YHOO 150702P00053000 P 07/02/15 53.0 8.85 10.35
YHOO 150717C00028000 C 07/17/15 28.0 15.45 17.55
YHOO 150717C00029000 C 07/17/15 29.0 14.40 15.45
YHOO 150717C00030000 C 07/17/15 30.0 13.25 14.25
YHOO 150717C00031000 C 07/17/15 31.0 12.45 13.30
YHOO 150717C00032000 C 07/17/15 32.0 11.45 12.15
YHOO 150717C00033000 C 07/17/15 33.0 10.45 11.15
YHOO 150717C00034000 C 07/17/15 34.0 9.50 10.15
YHOO 150717C00035000 C 07/17/15 35.0 8.55 9.20
YHOO 150717C00036000 C 07/17/15 36.0 7.60 8.25
YHOO 150717C00037000 C 07/17/15 37.0 6.65 7.25
YHOO 150717C00038000 C 07/17/15 38.0 5.75 6.15
YHOO 150717C00039000 C 07/17/15 39.0 4.85 5.20
YHOO 150717C00040000 C 07/17/15 40.0 4.00 4.20
YHOO 150717C00041000 C 07/17/15 41.0 3.25 3.70
YHOO 150717C00042000 C 07/17/15 42.0 2.55 2.66
YHOO 150717C00043000 C 07/17/15 43.0 1.98 2.05
YHOO 150717C00044000 C 07/17/15 44.0 1.49 1.53
YHOO 150717C00045000 C 07/17/15 45.0 1.07 1.12
YHOO 150717C00046000 C 07/17/15 46.0 0.75 0.81
YHOO 150717C00047000 C 07/17/15 47.0 0.51 0.58
YHOO 150717C00048000 C 07/17/15 48.0 0.34 0.38
YHOO 150717C00049000 C 07/17/15 49.0 0.23 0.26
YHOO 150717C00050000 C 07/17/15 50.0 0.15 0.19
YHOO 150717C00052500 C 07/17/15 52.5 0.02 0.18
YHOO 150717C00055000 C 07/17/15 55.0 0.03 0.06
YHOO 150717C00057500 C 07/17/15 57.5 0.00 0.09
YHOO 150717C00060000 C 07/17/15 60.0 0.00 0.03
YHOO 150717C00065000 C 07/17/15 65.0 0.00 0.10
YHOO 150717C00070000 C 07/17/15 70.0 0.00 1.08
YHOO 150717C00075000 C 07/17/15 75.0 0.00 0.04
YHOO 150717P00028000 P 07/17/15 28.0 0.00 0.06
YHOO 150717P00029000 P 07/17/15 29.0 0.00 0.09
YHOO 150717P00030000 P 07/17/15 30.0 0.00 0.11
YHOO 150717P00031000 P 07/17/15 31.0 0.00 0.15
YHOO 150717P00032000 P 07/17/15 32.0 0.00 0.16
YHOO 150717P00033000 P 07/17/15 33.0 0.01 0.22
YHOO 150717P00034000 P 07/17/15 34.0 0.02 0.15
YHOO 150717P00035000 P 07/17/15 35.0 0.03 0.24
YHOO 150717P00036000 P 07/17/15 36.0 0.06 0.36
YHOO 150717P00037000 P 07/17/15 37.0 0.10 0.37
YHOO 150717P00038000 P 07/17/15 38.0 0.18 0.39
YHOO 150717P00039000 P 07/17/15 39.0 0.36 0.41
YHOO 150717P00040000 P 07/17/15 40.0 0.53 0.58
YHOO 150717P00041000 P 07/17/15 41.0 0.78 0.81
YHOO 150717P00042000 P 07/17/15 42.0 1.06 1.11
YHOO 150717P00043000 P 07/17/15 43.0 1.46 1.50
YHOO 150717P00044000 P 07/17/15 44.0 1.92 2.00
YHOO 150717P00045000 P 07/17/15 45.0 2.36 2.60
YHOO 150717P00046000 P 07/17/15 46.0 2.84 3.30
YHOO 150717P00047000 P 07/17/15 47.0 3.55 4.05
YHOO 150717P00048000 P 07/17/15 48.0 4.35 4.90
YHOO 150717P00049000 P 07/17/15 49.0 5.20 5.80
YHOO 150717P00050000 P 07/17/15 50.0 6.10 6.70
YHOO 150717P00052500 P 07/17/15 52.5 8.45 9.45
YHOO 150717P00055000 P 07/17/15 55.0 10.75 11.85
YHOO 150717P00057500 P 07/17/15 57.5 12.30 16.30
YHOO 150717P00060000 P 07/17/15 60.0 15.60 17.00
YHOO 150717P00065000 P 07/17/15 65.0 19.80 21.95
YHOO 150717P00070000 P 07/17/15 70.0 24.80 28.80
YHOO 150717P00075000 P 07/17/15 75.0 29.80 33.80
YHOO 150821C00036000 C 08/21/15 36.0 7.85 8.15
YHOO 150821C00037000 C 08/21/15 37.0 7.00 7.65
YHOO 150821C00038000 C 08/21/15 38.0 6.15 6.80
YHOO 150821C00039000 C 08/21/15 39.0 5.35 5.95
YHOO 150821C00040000 C 08/21/15 40.0 4.70 5.20
YHOO 150821C00041000 C 08/21/15 41.0 3.90 4.50
YHOO 150821C00042000 C 08/21/15 42.0 3.30 3.70
YHOO 150821C00043000 C 08/21/15 43.0 2.84 2.92
YHOO 150821C00044000 C 08/21/15 44.0 2.33 2.41
YHOO 150821C00045000 C 08/21/15 45.0 1.89 2.01
YHOO 150821C00046000 C 08/21/15 46.0 1.51 1.58
YHOO 150821C00047000 C 08/21/15 47.0 1.20 1.27
YHOO 150821C00048000 C 08/21/15 48.0 0.93 1.00
YHOO 150821C00049000 C 08/21/15 49.0 0.72 0.78
YHOO 150821C00050000 C 08/21/15 50.0 0.55 0.60
YHOO 150821C00052500 C 08/21/15 52.5 0.24 0.30
YHOO 150821C00055000 C 08/21/15 55.0 0.04 0.15
YHOO 150821P00036000 P 08/21/15 36.0 0.34 0.41
YHOO 150821P00037000 P 08/21/15 37.0 0.46 0.55
YHOO 150821P00038000 P 08/21/15 38.0 0.64 0.72
YHOO 150821P00039000 P 08/21/15 39.0 0.76 0.96
YHOO 150821P00040000 P 08/21/15 40.0 1.12 1.19
YHOO 150821P00041000 P 08/21/15 41.0 1.33 1.50
YHOO 150821P00042000 P 08/21/15 42.0 1.62 1.88
YHOO 150821P00043000 P 08/21/15 43.0 2.24 2.32
YHOO 150821P00044000 P 08/21/15 44.0 2.75 2.81
YHOO 150821P00045000 P 08/21/15 45.0 3.20 3.40
YHOO 150821P00046000 P 08/21/15 46.0 3.50 4.05
YHOO 150821P00047000 P 08/21/15 47.0 4.15 4.75
YHOO 150821P00048000 P 08/21/15 48.0 4.95 5.45
YHOO 150821P00049000 P 08/21/15 49.0 5.70 6.25
YHOO 150821P00050000 P 08/21/15 50.0 6.45 7.10
YHOO 150821P00052500 P 08/21/15 52.5 8.70 9.30
YHOO 150821P00055000 P 08/21/15 55.0 11.00 12.25
YHOO 151016C00028000 C 10/16/15 28.0 15.50 16.70
YHOO 151016C00029000 C 10/16/15 29.0 14.55 15.65
YHOO 151016C00030000 C 10/16/15 30.0 13.60 14.80
YHOO 151016C00031000 C 10/16/15 31.0 12.60 13.75
YHOO 151016C00032000 C 10/16/15 32.0 11.70 12.55
YHOO 151016C00033000 C 10/16/15 33.0 10.80 11.60
YHOO 151016C00034000 C 10/16/15 34.0 9.90 10.70
YHOO 151016C00035000 C 10/16/15 35.0 9.15 9.75
YHOO 151016C00036000 C 10/16/15 36.0 8.15 8.85
YHOO 151016C00037000 C 10/16/15 37.0 7.35 7.80
YHOO 151016C00038000 C 10/16/15 38.0 6.65 7.20
YHOO 151016C00039000 C 10/16/15 39.0 5.75 6.45
YHOO 151016C00040000 C 10/16/15 40.0 5.20 5.50
YHOO 151016C00041000 C 10/16/15 41.0 4.40 5.05
YHOO 151016C00042000 C 10/16/15 42.0 3.95 4.25
YHOO 151016C00043000 C 10/16/15 43.0 3.40 3.70
YHOO 151016C00044000 C 10/16/15 44.0 2.91 3.05
YHOO 151016C00045000 C 10/16/15 45.0 2.47 2.53
YHOO 151016C00046000 C 10/16/15 46.0 2.07 2.23
YHOO 151016C00047000 C 10/16/15 47.0 1.70 1.98
YHOO 151016C00048000 C 10/16/15 48.0 1.41 1.50
YHOO 151016C00049000 C 10/16/15 49.0 1.16 1.24
YHOO 151016C00050000 C 10/16/15 50.0 0.95 1.00
YHOO 151016C00052500 C 10/16/15 52.5 0.50 0.69
YHOO 151016C00055000 C 10/16/15 55.0 0.30 0.50
YHOO 151016C00060000 C 10/16/15 60.0 0.02 0.38
YHOO 151016C00065000 C 10/16/15 65.0 0.00 0.28
YHOO 151016P00028000 P 10/16/15 28.0 0.01 0.38
YHOO 151016P00029000 P 10/16/15 29.0 0.07 0.43
YHOO 151016P00030000 P 10/16/15 30.0 0.07 0.46
YHOO 151016P00031000 P 10/16/15 31.0 0.11 0.49
YHOO 151016P00032000 P 10/16/15 32.0 0.16 0.50
YHOO 151016P00033000 P 10/16/15 33.0 0.27 0.37
YHOO 151016P00034000 P 10/16/15 34.0 0.33 0.64
YHOO 151016P00035000 P 10/16/15 35.0 0.44 0.71
YHOO 151016P00036000 P 10/16/15 36.0 0.54 0.77
YHOO 151016P00037000 P 10/16/15 37.0 0.74 0.95
YHOO 151016P00038000 P 10/16/15 38.0 0.90 1.09
YHOO 151016P00039000 P 10/16/15 39.0 1.12 1.36
YHOO 151016P00040000 P 10/16/15 40.0 1.40 1.66
YHOO 151016P00041000 P 10/16/15 41.0 1.72 2.01
YHOO 151016P00042000 P 10/16/15 42.0 2.28 2.40
YHOO 151016P00043000 P 10/16/15 43.0 2.68 2.85
YHOO 151016P00044000 P 10/16/15 44.0 3.25 3.40
YHOO 151016P00045000 P 10/16/15 45.0 3.65 3.95
YHOO 151016P00046000 P 10/16/15 46.0 4.10 4.55
YHOO 151016P00047000 P 10/16/15 47.0 4.70 5.20
YHOO 151016P00048000 P 10/16/15 48.0 5.40 5.90
YHOO 151016P00049000 P 10/16/15 49.0 6.05 6.70
YHOO 151016P00050000 P 10/16/15 50.0 7.00 7.50
YHOO 151016P00052500 P 10/16/15 52.5 8.90 9.60
YHOO 151016P00055000 P 10/16/15 55.0 11.10 11.85
YHOO 151016P00060000 P 10/16/15 60.0 15.80 16.95
YHOO 151016P00065000 P 10/16/15 65.0 19.70 23.50
YHOO 160115C00015000 C 01/15/16 15.0 26.50 30.10
YHOO 160115C00018000 C 01/15/16 18.0 24.25 27.05
YHOO 160115C00020000 C 01/15/16 20.0 23.45 25.00
YHOO 160115C00023000 C 01/15/16 23.0 20.20 22.00
YHOO 160115C00024000 C 01/15/16 24.0 19.35 21.00
YHOO 160115C00025000 C 01/15/16 25.0 18.30 19.95
YHOO 160115C00026000 C 01/15/16 26.0 17.40 18.95
YHOO 160115C00027000 C 01/15/16 27.0 16.35 17.95
YHOO 160115C00028000 C 01/15/16 28.0 15.30 17.80
YHOO 160115C00029000 C 01/15/16 29.0 14.80 15.95
YHOO 160115C00030000 C 01/15/16 30.0 13.90 14.95
YHOO 160115C00031000 C 01/15/16 31.0 12.95 14.45
YHOO 160115C00032000 C 01/15/16 32.0 12.05 13.25
YHOO 160115C00033000 C 01/15/16 33.0 11.20 12.25
YHOO 160115C00034000 C 01/15/16 34.0 10.30 11.45
YHOO 160115C00035000 C 01/15/16 35.0 9.50 10.45
YHOO 160115C00036000 C 01/15/16 36.0 8.70 9.55
YHOO 160115C00037000 C 01/15/16 37.0 7.90 8.75
YHOO 160115C00038000 C 01/15/16 38.0 7.30 8.00
YHOO 160115C00039000 C 01/15/16 39.0 6.60 7.10
YHOO 160115C00040000 C 01/15/16 40.0 5.95 6.15
YHOO 160115C00041000 C 01/15/16 41.0 5.35 5.60
YHOO 160115C00042000 C 01/15/16 42.0 4.80 4.85
YHOO 160115C00043000 C 01/15/16 43.0 4.20 4.35
YHOO 160115C00044000 C 01/15/16 44.0 3.70 3.90
YHOO 160115C00045000 C 01/15/16 45.0 3.30 3.40
YHOO 160115C00046000 C 01/15/16 46.0 2.88 3.00
YHOO 160115C00047000 C 01/15/16 47.0 2.50 2.59
YHOO 160115C00048000 C 01/15/16 48.0 2.16 2.28
YHOO 160115C00049000 C 01/15/16 49.0 1.79 1.98
YHOO 160115C00050000 C 01/15/16 50.0 1.60 1.69
YHOO 160115C00052500 C 01/15/16 52.5 1.06 1.27
YHOO 160115C00055000 C 01/15/16 55.0 0.68 0.75
YHOO 160115C00057500 C 01/15/16 57.5 0.29 0.56
YHOO 160115C00060000 C 01/15/16 60.0 0.22 0.31
YHOO 160115C00065000 C 01/15/16 65.0 0.08 0.33
YHOO 160115C00070000 C 01/15/16 70.0 0.00 0.31
YHOO 160115C00075000 C 01/15/16 75.0 0.00 0.23
YHOO 160115P00015000 P 01/15/16 15.0 0.00 0.16
YHOO 160115P00018000 P 01/15/16 18.0 0.02 0.83
YHOO 160115P00020000 P 01/15/16 20.0 0.00 1.40
YHOO 160115P00023000 P 01/15/16 23.0 0.00 0.27
YHOO 160115P00024000 P 01/15/16 24.0 0.01 0.33
YHOO 160115P00025000 P 01/15/16 25.0 0.05 0.35
YHOO 160115P00026000 P 01/15/16 26.0 0.07 0.45
YHOO 160115P00027000 P 01/15/16 27.0 0.10 0.49
YHOO 160115P00028000 P 01/15/16 28.0 0.22 0.40
YHOO 160115P00029000 P 01/15/16 29.0 0.27 0.46
YHOO 160115P00030000 P 01/15/16 30.0 0.35 0.41
YHOO 160115P00031000 P 01/15/16 31.0 0.39 0.50
YHOO 160115P00032000 P 01/15/16 32.0 0.54 0.58
YHOO 160115P00033000 P 01/15/16 33.0 0.61 0.70
YHOO 160115P00034000 P 01/15/16 34.0 0.77 0.94
YHOO 160115P00035000 P 01/15/16 35.0 0.93 1.02
YHOO 160115P00036000 P 01/15/16 36.0 1.06 1.27
YHOO 160115P00037000 P 01/15/16 37.0 1.24 1.50
YHOO 160115P00038000 P 01/15/16 38.0 1.64 1.80
YHOO 160115P00039000 P 01/15/16 39.0 1.91 2.08
YHOO 160115P00040000 P 01/15/16 40.0 2.28 2.39
YHOO 160115P00041000 P 01/15/16 41.0 2.59 2.79
YHOO 160115P00042000 P 01/15/16 42.0 3.05 3.20
YHOO 160115P00043000 P 01/15/16 43.0 3.50 3.65
YHOO 160115P00044000 P 01/15/16 44.0 3.90 4.15
YHOO 160115P00045000 P 01/15/16 45.0 4.45 4.70
YHOO 160115P00046000 P 01/15/16 46.0 5.15 5.30
YHOO 160115P00047000 P 01/15/16 47.0 5.50 5.90
YHOO 160115P00048000 P 01/15/16 48.0 6.15 6.55
YHOO 160115P00049000 P 01/15/16 49.0 6.95 7.25
YHOO 160115P00050000 P 01/15/16 50.0 7.85 8.00
YHOO 160115P00052500 P 01/15/16 52.5 9.65 10.10
YHOO 160115P00055000 P 01/15/16 55.0 12.00 12.20
YHOO 160115P00057500 P 01/15/16 57.5 13.70 14.45
YHOO 160115P00060000 P 01/15/16 60.0 16.20 16.85
YHOO 160115P00065000 P 01/15/16 65.0 20.85 21.80
YHOO 160115P00070000 P 01/15/16 70.0 24.75 28.50
YHOO 160115P00075000 P 01/15/16 75.0 29.70 33.50
YHOO 170120C00020000 C 01/20/17 20.0 22.05 26.40
YHOO 170120C00023000 C 01/20/17 23.0 19.25 23.60
YHOO 170120C00025000 C 01/20/17 25.0 17.40 21.80
YHOO 170120C00028000 C 01/20/17 28.0 15.00 19.40
YHOO 170120C00030000 C 01/20/17 30.0 13.95 17.60
YHOO 170120C00033000 C 01/20/17 33.0 11.25 14.50
YHOO 170120C00035000 C 01/20/17 35.0 11.45 12.55
YHOO 170120C00038000 C 01/20/17 38.0 9.15 10.55
YHOO 170120C00040000 C 01/20/17 40.0 8.10 9.10
YHOO 170120C00042000 C 01/20/17 42.0 6.90 7.60
YHOO 170120C00045000 C 01/20/17 45.0 5.90 6.70
YHOO 170120C00047000 C 01/20/17 47.0 4.90 5.70
YHOO 170120C00050000 C 01/20/17 50.0 3.65 5.80
YHOO 170120C00052500 C 01/20/17 52.5 2.83 4.00
YHOO 170120C00055000 C 01/20/17 55.0 2.25 2.85
YHOO 170120C00057500 C 01/20/17 57.5 1.79 2.35
YHOO 170120C00060000 C 01/20/17 60.0 1.42 2.05
YHOO 170120C00065000 C 01/20/17 65.0 0.90 1.41
YHOO 170120C00070000 C 01/20/17 70.0 0.60 1.98
YHOO 170120C00075000 C 01/20/17 75.0 0.35 0.80
YHOO 170120P00020000 P 01/20/17 20.0 0.01 0.40
YHOO 170120P00023000 P 01/20/17 23.0 0.18 0.70
YHOO 170120P00025000 P 01/20/17 25.0 0.33 1.00
YHOO 170120P00028000 P 01/20/17 28.0 0.64 1.29
YHOO 170120P00030000 P 01/20/17 30.0 0.95 1.44
YHOO 170120P00033000 P 01/20/17 33.0 1.56 2.00
YHOO 170120P00035000 P 01/20/17 35.0 2.02 2.65
YHOO 170120P00038000 P 01/20/17 38.0 2.96 3.65
YHOO 170120P00040000 P 01/20/17 40.0 3.40 4.25
YHOO 170120P00042000 P 01/20/17 42.0 4.60 5.40
YHOO 170120P00045000 P 01/20/17 45.0 6.10 6.95
YHOO 170120P00047000 P 01/20/17 47.0 7.25 8.00
YHOO 170120P00050000 P 01/20/17 50.0 9.15 10.10
YHOO 170120P00052500 P 01/20/17 52.5 9.65 11.85
YHOO 170120P00055000 P 01/20/17 55.0 12.20 13.85
YHOO 170120P00057500 P 01/20/17 57.5 14.20 15.85
YHOO 170120P00060000 P 01/20/17 60.0 15.60 17.95
YHOO 170120P00065000 P 01/20/17 65.0 19.90 23.95
YHOO 170120P00070000 P 01/20/17 70.0 24.75 28.85
YHOO 170120P00075000 P 01/20/17 75.0 29.70 33.85

OPRA data is delayed 15 minutes.