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 Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YHOO 141107C00029000 C 11/07/14 29.0 15.40 18.65
YHOO 141107C00030000 C 11/07/14 30.0 14.40 16.70
YHOO 141107C00031000 C 11/07/14 31.0 13.40 16.70
YHOO 141107C00032000 C 11/07/14 32.0 12.40 15.70
YHOO 141107C00032500 C 11/07/14 32.5 11.90 15.15
YHOO 141107C00033000 C 11/07/14 33.0 11.40 14.70
YHOO 141107C00033500 C 11/07/14 33.5 11.00 14.20
YHOO 141107C00034000 C 11/07/14 34.0 10.50 13.70
YHOO 141107C00034500 C 11/07/14 34.5 9.95 11.70
YHOO 141107C00035000 C 11/07/14 35.0 10.75 11.35
YHOO 141107C00035500 C 11/07/14 35.5 8.95 10.70
YHOO 141107C00036000 C 11/07/14 36.0 9.40 10.20
YHOO 141107C00036500 C 11/07/14 36.5 8.00 9.70
YHOO 141107C00037000 C 11/07/14 37.0 8.65 9.20
YHOO 141107C00037500 C 11/07/14 37.5 8.15 8.70
YHOO 141107C00038000 C 11/07/14 38.0 7.65 8.20
YHOO 141107C00038500 C 11/07/14 38.5 7.20 7.70
YHOO 141107C00039000 C 11/07/14 39.0 6.95 7.20
YHOO 141107C00039500 C 11/07/14 39.5 6.45 6.70
YHOO 141107C00040000 C 11/07/14 40.0 5.95 6.15
YHOO 141107C00040500 C 11/07/14 40.5 5.45 5.70
YHOO 141107C00041000 C 11/07/14 41.0 5.00 5.15
YHOO 141107C00041500 C 11/07/14 41.5 4.55 4.65
YHOO 141107C00042000 C 11/07/14 42.0 4.10 4.15
YHOO 141107C00042500 C 11/07/14 42.5 3.60 3.70
YHOO 141107C00043000 C 11/07/14 43.0 3.15 3.25
YHOO 141107C00043500 C 11/07/14 43.5 2.74 2.81
YHOO 141107C00044000 C 11/07/14 44.0 2.35 2.40
YHOO 141107C00044500 C 11/07/14 44.5 1.95 2.00
YHOO 141107C00045000 C 11/07/14 45.0 1.60 1.65
YHOO 141107C00045500 C 11/07/14 45.5 1.29 1.33
YHOO 141107C00046000 C 11/07/14 46.0 1.02 1.05
YHOO 141107C00046500 C 11/07/14 46.5 0.78 0.80
YHOO 141107C00047000 C 11/07/14 47.0 0.58 0.61
YHOO 141107C00047500 C 11/07/14 47.5 0.43 0.46
YHOO 141107C00048000 C 11/07/14 48.0 0.32 0.34
YHOO 141107C00048500 C 11/07/14 48.5 0.23 0.25
YHOO 141107C00049000 C 11/07/14 49.0 0.17 0.19
YHOO 141107C00049500 C 11/07/14 49.5 0.13 0.14
YHOO 141107C00050000 C 11/07/14 50.0 0.10 0.11
YHOO 141107C00050500 C 11/07/14 50.5 0.08 0.09
YHOO 141107C00051000 C 11/07/14 51.0 0.05 0.08
YHOO 141107C00051500 C 11/07/14 51.5 0.04 0.07
YHOO 141107C00052000 C 11/07/14 52.0 0.04 0.06
YHOO 141107C00052500 C 11/07/14 52.5 0.04 0.06
YHOO 141107C00053000 C 11/07/14 53.0 0.03 0.05
YHOO 141107C00055000 C 11/07/14 55.0 0.02 0.05
YHOO 141107P00029000 P 11/07/14 29.0 0.00 0.07
YHOO 141107P00030000 P 11/07/14 30.0 0.00 0.02
YHOO 141107P00031000 P 11/07/14 31.0 0.00 0.02
YHOO 141107P00032000 P 11/07/14 32.0 0.00 0.03
YHOO 141107P00032500 P 11/07/14 32.5 0.00 0.02
YHOO 141107P00033000 P 11/07/14 33.0 0.00 0.08
YHOO 141107P00033500 P 11/07/14 33.5 0.00 0.08
YHOO 141107P00034000 P 11/07/14 34.0 0.00 0.04
YHOO 141107P00034500 P 11/07/14 34.5 0.00 0.04
YHOO 141107P00035000 P 11/07/14 35.0 0.00 0.03
YHOO 141107P00035500 P 11/07/14 35.5 0.00 0.04
YHOO 141107P00036000 P 11/07/14 36.0 0.00 0.02
YHOO 141107P00036500 P 11/07/14 36.5 0.00 0.04
YHOO 141107P00037000 P 11/07/14 37.0 0.01 0.03
YHOO 141107P00037500 P 11/07/14 37.5 0.00 0.08
YHOO 141107P00038000 P 11/07/14 38.0 0.01 0.05
YHOO 141107P00038500 P 11/07/14 38.5 0.01 0.06
YHOO 141107P00039000 P 11/07/14 39.0 0.02 0.06
YHOO 141107P00039500 P 11/07/14 39.5 0.02 0.05
YHOO 141107P00040000 P 11/07/14 40.0 0.03 0.04
YHOO 141107P00040500 P 11/07/14 40.5 0.03 0.05
YHOO 141107P00041000 P 11/07/14 41.0 0.04 0.06
YHOO 141107P00041500 P 11/07/14 41.5 0.05 0.08
YHOO 141107P00042000 P 11/07/14 42.0 0.08 0.11
YHOO 141107P00042500 P 11/07/14 42.5 0.11 0.14
YHOO 141107P00043000 P 11/07/14 43.0 0.17 0.19
YHOO 141107P00043500 P 11/07/14 43.5 0.22 0.26
YHOO 141107P00044000 P 11/07/14 44.0 0.30 0.34
YHOO 141107P00044500 P 11/07/14 44.5 0.42 0.46
YHOO 141107P00045000 P 11/07/14 45.0 0.57 0.61
YHOO 141107P00045500 P 11/07/14 45.5 0.75 0.79
YHOO 141107P00046000 P 11/07/14 46.0 0.97 1.01
YHOO 141107P00046500 P 11/07/14 46.5 1.23 1.28
YHOO 141107P00047000 P 11/07/14 47.0 1.54 1.58
YHOO 141107P00047500 P 11/07/14 47.5 1.88 1.92
YHOO 141107P00048000 P 11/07/14 48.0 2.27 2.31
YHOO 141107P00048500 P 11/07/14 48.5 2.69 2.75
YHOO 141107P00049000 P 11/07/14 49.0 3.10 3.20
YHOO 141107P00049500 P 11/07/14 49.5 3.55 3.65
YHOO 141107P00050000 P 11/07/14 50.0 4.00 4.15
YHOO 141107P00050500 P 11/07/14 50.5 4.50 4.60
YHOO 141107P00051000 P 11/07/14 51.0 4.90 5.15
YHOO 141107P00051500 P 11/07/14 51.5 5.40 5.65
YHOO 141107P00052000 P 11/07/14 52.0 5.85 6.20
YHOO 141107P00052500 P 11/07/14 52.5 6.35 6.60
YHOO 141107P00053000 P 11/07/14 53.0 6.85 7.10
YHOO 141107P00055000 P 11/07/14 55.0 8.75 9.30
YHOO 141114C00030000 C 11/14/14 30.0 14.25 17.70
YHOO 141114C00031000 C 11/14/14 31.0 13.40 16.75
YHOO 141114C00032000 C 11/14/14 32.0 12.45 15.75
YHOO 141114C00033000 C 11/14/14 33.0 11.10 14.70
YHOO 141114C00033500 C 11/14/14 33.5 10.95 14.30
YHOO 141114C00034000 C 11/14/14 34.0 10.20 13.65
YHOO 141114C00034500 C 11/14/14 34.5 9.95 13.20
YHOO 141114C00035000 C 11/14/14 35.0 9.45 12.70
YHOO 141114C00035500 C 11/14/14 35.5 9.00 10.70
YHOO 141114C00036000 C 11/14/14 36.0 8.45 10.20
YHOO 141114C00036500 C 11/14/14 36.5 8.75 9.70
YHOO 141114C00037000 C 11/14/14 37.0 8.65 9.20
YHOO 141114C00037500 C 11/14/14 37.5 8.15 8.70
YHOO 141114C00038000 C 11/14/14 38.0 7.65 8.20
YHOO 141114C00038500 C 11/14/14 38.5 7.30 7.70
YHOO 141114C00039000 C 11/14/14 39.0 6.75 7.20
YHOO 141114C00039500 C 11/14/14 39.5 6.25 6.75
YHOO 141114C00040000 C 11/14/14 40.0 5.80 6.25
YHOO 141114C00040500 C 11/14/14 40.5 5.35 5.75
YHOO 141114C00041000 C 11/14/14 41.0 4.85 5.30
YHOO 141114C00041500 C 11/14/14 41.5 4.55 4.85
YHOO 141114C00042000 C 11/14/14 42.0 4.05 4.35
YHOO 141114C00042500 C 11/14/14 42.5 3.50 3.90
YHOO 141114C00043000 C 11/14/14 43.0 3.25 3.45
YHOO 141114C00043500 C 11/14/14 43.5 2.88 3.05
YHOO 141114C00044000 C 11/14/14 44.0 2.45 2.64
YHOO 141114C00044500 C 11/14/14 44.5 2.12 2.20
YHOO 141114C00045000 C 11/14/14 45.0 1.78 1.87
YHOO 141114C00045500 C 11/14/14 45.5 1.48 1.60
YHOO 141114C00046000 C 11/14/14 46.0 1.22 1.29
YHOO 141114C00046500 C 11/14/14 46.5 0.98 1.05
YHOO 141114C00047000 C 11/14/14 47.0 0.79 0.85
YHOO 141114C00047500 C 11/14/14 47.5 0.62 0.68
YHOO 141114C00048000 C 11/14/14 48.0 0.47 0.53
YHOO 141114C00048500 C 11/14/14 48.5 0.37 0.42
YHOO 141114C00049000 C 11/14/14 49.0 0.28 0.33
YHOO 141114C00049500 C 11/14/14 49.5 0.18 0.33
YHOO 141114C00050000 C 11/14/14 50.0 0.15 0.23
YHOO 141114C00050500 C 11/14/14 50.5 0.12 0.20
YHOO 141114C00051000 C 11/14/14 51.0 0.07 0.17
YHOO 141114C00051500 C 11/14/14 51.5 0.05 0.21
YHOO 141114C00052000 C 11/14/14 52.0 0.05 0.14
YHOO 141114C00052500 C 11/14/14 52.5 0.06 0.18
YHOO 141114C00053000 C 11/14/14 53.0 0.04 0.14
YHOO 141114P00030000 P 11/14/14 30.0 0.00 0.03
YHOO 141114P00031000 P 11/14/14 31.0 0.00 0.03
YHOO 141114P00032000 P 11/14/14 32.0 0.00 0.04
YHOO 141114P00033000 P 11/14/14 33.0 0.00 0.04
YHOO 141114P00033500 P 11/14/14 33.5 0.00 0.14
YHOO 141114P00034000 P 11/14/14 34.0 0.00 0.14
YHOO 141114P00034500 P 11/14/14 34.5 0.00 0.15
YHOO 141114P00035000 P 11/14/14 35.0 0.00 0.05
YHOO 141114P00035500 P 11/14/14 35.5 0.00 0.05
YHOO 141114P00036000 P 11/14/14 36.0 0.00 0.06
YHOO 141114P00036500 P 11/14/14 36.5 0.00 0.14
YHOO 141114P00037000 P 11/14/14 37.0 0.00 0.08
YHOO 141114P00037500 P 11/14/14 37.5 0.00 0.10
YHOO 141114P00038000 P 11/14/14 38.0 0.00 0.10
YHOO 141114P00038500 P 11/14/14 38.5 0.00 0.14
YHOO 141114P00039000 P 11/14/14 39.0 0.01 0.10
YHOO 141114P00039500 P 11/14/14 39.5 0.02 0.13
YHOO 141114P00040000 P 11/14/14 40.0 0.05 0.13
YHOO 141114P00040500 P 11/14/14 40.5 0.07 0.17
YHOO 141114P00041000 P 11/14/14 41.0 0.09 0.20
YHOO 141114P00041500 P 11/14/14 41.5 0.12 0.15
YHOO 141114P00042000 P 11/14/14 42.0 0.15 0.29
YHOO 141114P00042500 P 11/14/14 42.5 0.20 0.26
YHOO 141114P00043000 P 11/14/14 43.0 0.28 0.33
YHOO 141114P00043500 P 11/14/14 43.5 0.34 0.40
YHOO 141114P00044000 P 11/14/14 44.0 0.47 0.51
YHOO 141114P00044500 P 11/14/14 44.5 0.59 0.66
YHOO 141114P00045000 P 11/14/14 45.0 0.76 0.83
YHOO 141114P00045500 P 11/14/14 45.5 0.93 1.08
YHOO 141114P00046000 P 11/14/14 46.0 1.15 1.29
YHOO 141114P00046500 P 11/14/14 46.5 1.40 1.53
YHOO 141114P00047000 P 11/14/14 47.0 1.72 1.82
YHOO 141114P00047500 P 11/14/14 47.5 2.06 2.15
YHOO 141114P00048000 P 11/14/14 48.0 2.44 2.52
YHOO 141114P00048500 P 11/14/14 48.5 2.71 2.93
YHOO 141114P00049000 P 11/14/14 49.0 3.15 3.35
YHOO 141114P00049500 P 11/14/14 49.5 3.55 3.95
YHOO 141114P00050000 P 11/14/14 50.0 4.00 4.25
YHOO 141114P00050500 P 11/14/14 50.5 4.50 4.80
YHOO 141114P00051000 P 11/14/14 51.0 4.95 5.15
YHOO 141114P00051500 P 11/14/14 51.5 5.40 5.75
YHOO 141114P00052000 P 11/14/14 52.0 5.90 6.20
YHOO 141114P00052500 P 11/14/14 52.5 6.40 6.80
YHOO 141114P00053000 P 11/14/14 53.0 6.90 7.40
YHOO 141122C00026000 C 11/22/14 26.0 18.40 21.65
YHOO 141122C00027000 C 11/22/14 27.0 17.40 20.40
YHOO 141122C00028000 C 11/22/14 28.0 16.35 18.85
YHOO 141122C00029000 C 11/22/14 29.0 15.35 18.65
YHOO 141122C00030000 C 11/22/14 30.0 14.40 17.40
YHOO 141122C00030500 C 11/22/14 30.5 13.90 17.15
YHOO 141122C00031000 C 11/22/14 31.0 13.40 16.65
YHOO 141122C00031500 C 11/22/14 31.5 12.90 16.15
YHOO 141122C00032000 C 11/22/14 32.0 13.40 14.40
YHOO 141122C00032500 C 11/22/14 32.5 11.95 14.30
YHOO 141122C00033000 C 11/22/14 33.0 11.70 13.25
YHOO 141122C00033500 C 11/22/14 33.5 11.90 12.80
YHOO 141122C00034000 C 11/22/14 34.0 11.35 12.20
YHOO 141122C00034500 C 11/22/14 34.5 10.90 11.70
YHOO 141122C00035000 C 11/22/14 35.0 10.75 11.20
YHOO 141122C00035500 C 11/22/14 35.5 9.85 10.70
YHOO 141122C00036000 C 11/22/14 36.0 10.00 10.20
YHOO 141122C00036500 C 11/22/14 36.5 9.15 9.70
YHOO 141122C00037000 C 11/22/14 37.0 9.00 9.20
YHOO 141122C00037500 C 11/22/14 37.5 8.20 8.70
YHOO 141122C00038000 C 11/22/14 38.0 8.00 8.20
YHOO 141122C00038500 C 11/22/14 38.5 7.50 7.65
YHOO 141122C00039000 C 11/22/14 39.0 7.05 7.25
YHOO 141122C00039500 C 11/22/14 39.5 6.55 6.75
YHOO 141122C00040000 C 11/22/14 40.0 6.10 6.20
YHOO 141122C00040500 C 11/22/14 40.5 5.65 5.70
YHOO 141122C00041000 C 11/22/14 41.0 5.15 5.25
YHOO 141122C00041500 C 11/22/14 41.5 4.70 4.80
YHOO 141122C00042000 C 11/22/14 42.0 4.25 4.35
YHOO 141122C00042500 C 11/22/14 42.5 3.85 3.90
YHOO 141122C00043000 C 11/22/14 43.0 3.45 3.50
YHOO 141122C00043500 C 11/22/14 43.5 3.05 3.10
YHOO 141122C00044000 C 11/22/14 44.0 2.68 2.73
YHOO 141122C00044500 C 11/22/14 44.5 2.34 2.37
YHOO 141122C00045000 C 11/22/14 45.0 2.02 2.06
YHOO 141122C00045500 C 11/22/14 45.5 1.72 1.76
YHOO 141122C00046000 C 11/22/14 46.0 1.46 1.49
YHOO 141122C00046500 C 11/22/14 46.5 1.22 1.25
YHOO 141122C00047000 C 11/22/14 47.0 1.02 1.04
YHOO 141122C00047500 C 11/22/14 47.5 0.84 0.86
YHOO 141122C00048000 C 11/22/14 48.0 0.69 0.71
YHOO 141122C00048500 C 11/22/14 48.5 0.56 0.58
YHOO 141122C00049000 C 11/22/14 49.0 0.45 0.47
YHOO 141122C00049500 C 11/22/14 49.5 0.36 0.38
YHOO 141122C00050000 C 11/22/14 50.0 0.30 0.31
YHOO 141122C00050500 C 11/22/14 50.5 0.23 0.25
YHOO 141122C00051000 C 11/22/14 51.0 0.19 0.21
YHOO 141122C00051500 C 11/22/14 51.5 0.15 0.17
YHOO 141122C00052000 C 11/22/14 52.0 0.13 0.14
YHOO 141122C00052500 C 11/22/14 52.5 0.10 0.12
YHOO 141122C00053000 C 11/22/14 53.0 0.08 0.10
YHOO 141122C00053500 C 11/22/14 53.5 0.07 0.09
YHOO 141122C00054000 C 11/22/14 54.0 0.06 0.08
YHOO 141122C00054500 C 11/22/14 54.5 0.05 0.07
YHOO 141122C00055000 C 11/22/14 55.0 0.05 0.07
YHOO 141122C00055500 C 11/22/14 55.5 0.05 0.06
YHOO 141122C00056000 C 11/22/14 56.0 0.03 0.06
YHOO 141122C00060000 C 11/22/14 60.0 0.02 0.04
YHOO 141122P00026000 P 11/22/14 26.0 0.00 0.06
YHOO 141122P00027000 P 11/22/14 27.0 0.00 0.06
YHOO 141122P00028000 P 11/22/14 28.0 0.00 0.06
YHOO 141122P00029000 P 11/22/14 29.0 0.00 0.02
YHOO 141122P00030000 P 11/22/14 30.0 0.00 0.06
YHOO 141122P00030500 P 11/22/14 30.5 0.00 0.06
YHOO 141122P00031000 P 11/22/14 31.0 0.00 0.06
YHOO 141122P00031500 P 11/22/14 31.5 0.00 0.06
YHOO 141122P00032000 P 11/22/14 32.0 0.00 0.02
YHOO 141122P00032500 P 11/22/14 32.5 0.00 0.06
YHOO 141122P00033000 P 11/22/14 33.0 0.00 0.02
YHOO 141122P00033500 P 11/22/14 33.5 0.00 0.07
YHOO 141122P00034000 P 11/22/14 34.0 0.01 0.05
YHOO 141122P00034500 P 11/22/14 34.5 0.00 0.07
YHOO 141122P00035000 P 11/22/14 35.0 0.00 0.07
YHOO 141122P00035500 P 11/22/14 35.5 0.00 0.07
YHOO 141122P00036000 P 11/22/14 36.0 0.01 0.03
YHOO 141122P00036500 P 11/22/14 36.5 0.02 0.04
YHOO 141122P00037000 P 11/22/14 37.0 0.02 0.04
YHOO 141122P00037500 P 11/22/14 37.5 0.03 0.05
YHOO 141122P00038000 P 11/22/14 38.0 0.05 0.06
YHOO 141122P00038500 P 11/22/14 38.5 0.05 0.07
YHOO 141122P00039000 P 11/22/14 39.0 0.06 0.08
YHOO 141122P00039500 P 11/22/14 39.5 0.08 0.10
YHOO 141122P00040000 P 11/22/14 40.0 0.10 0.12
YHOO 141122P00040500 P 11/22/14 40.5 0.13 0.15
YHOO 141122P00041000 P 11/22/14 41.0 0.16 0.19
YHOO 141122P00041500 P 11/22/14 41.5 0.20 0.23
YHOO 141122P00042000 P 11/22/14 42.0 0.26 0.29
YHOO 141122P00042500 P 11/22/14 42.5 0.32 0.36
YHOO 141122P00043000 P 11/22/14 43.0 0.41 0.44
YHOO 141122P00043500 P 11/22/14 43.5 0.52 0.55
YHOO 141122P00044000 P 11/22/14 44.0 0.65 0.68
YHOO 141122P00044500 P 11/22/14 44.5 0.80 0.84
YHOO 141122P00045000 P 11/22/14 45.0 0.98 1.01
YHOO 141122P00045500 P 11/22/14 45.5 1.19 1.22
YHOO 141122P00046000 P 11/22/14 46.0 1.42 1.45
YHOO 141122P00046500 P 11/22/14 46.5 1.68 1.72
YHOO 141122P00047000 P 11/22/14 47.0 1.98 2.02
YHOO 141122P00047500 P 11/22/14 47.5 2.30 2.32
YHOO 141122P00048000 P 11/22/14 48.0 2.64 2.68
YHOO 141122P00048500 P 11/22/14 48.5 3.00 3.05
YHOO 141122P00049000 P 11/22/14 49.0 3.40 3.45
YHOO 141122P00049500 P 11/22/14 49.5 3.80 3.85
YHOO 141122P00050000 P 11/22/14 50.0 4.20 4.30
YHOO 141122P00050500 P 11/22/14 50.5 4.65 4.75
YHOO 141122P00051000 P 11/22/14 51.0 5.10 5.20
YHOO 141122P00051500 P 11/22/14 51.5 5.60 5.65
YHOO 141122P00052000 P 11/22/14 52.0 6.05 6.15
YHOO 141122P00052500 P 11/22/14 52.5 6.50 6.65
YHOO 141122P00053000 P 11/22/14 53.0 6.95 7.20
YHOO 141122P00053500 P 11/22/14 53.5 7.40 7.80
YHOO 141122P00054000 P 11/22/14 54.0 7.90 8.30
YHOO 141122P00054500 P 11/22/14 54.5 8.20 8.80
YHOO 141122P00055000 P 11/22/14 55.0 8.40 9.45
YHOO 141122P00055500 P 11/22/14 55.5 8.90 9.90
YHOO 141122P00056000 P 11/22/14 56.0 9.35 10.25
YHOO 141122P00060000 P 11/22/14 60.0 12.80 14.40
YHOO 141128C00027000 C 11/28/14 27.0 17.00 20.70
YHOO 141128C00028000 C 11/28/14 28.0 16.25 19.65
YHOO 141128C00029000 C 11/28/14 29.0 15.45 18.65
YHOO 141128C00030000 C 11/28/14 30.0 14.30 17.70
YHOO 141128C00031000 C 11/28/14 31.0 13.35 16.70
YHOO 141128C00032000 C 11/28/14 32.0 12.45 15.60
YHOO 141128C00033000 C 11/28/14 33.0 12.00 13.50
YHOO 141128C00033500 C 11/28/14 33.5 10.95 14.15
YHOO 141128C00034000 C 11/28/14 34.0 10.45 12.70
YHOO 141128C00034500 C 11/28/14 34.5 10.90 11.85
YHOO 141128C00035000 C 11/28/14 35.0 10.40 11.20
YHOO 141128C00035500 C 11/28/14 35.5 8.95 10.85
YHOO 141128C00036000 C 11/28/14 36.0 9.30 10.20
YHOO 141128C00036500 C 11/28/14 36.5 7.95 9.80
YHOO 141128C00037000 C 11/28/14 37.0 8.80 9.40
YHOO 141128C00037500 C 11/28/14 37.5 8.30 8.75
YHOO 141128C00038000 C 11/28/14 38.0 7.80 8.30
YHOO 141128C00038500 C 11/28/14 38.5 7.30 7.80
YHOO 141128C00039000 C 11/28/14 39.0 6.85 7.30
YHOO 141128C00039500 C 11/28/14 39.5 6.40 6.85
YHOO 141128C00040000 C 11/28/14 40.0 6.10 6.35
YHOO 141128C00040500 C 11/28/14 40.5 5.65 5.90
YHOO 141128C00041000 C 11/28/14 41.0 5.00 5.55
YHOO 141128C00041500 C 11/28/14 41.5 4.50 5.15
YHOO 141128C00042000 C 11/28/14 42.0 4.30 4.65
YHOO 141128C00042500 C 11/28/14 42.5 3.75 4.15
YHOO 141128C00043000 C 11/28/14 43.0 3.35 3.90
YHOO 141128C00043500 C 11/28/14 43.5 2.97 3.40
YHOO 141128C00044000 C 11/28/14 44.0 2.69 2.98
YHOO 141128C00044500 C 11/28/14 44.5 2.43 2.67
YHOO 141128C00045000 C 11/28/14 45.0 2.03 2.27
YHOO 141128C00045500 C 11/28/14 45.5 1.82 1.96
YHOO 141128C00046000 C 11/28/14 46.0 1.57 1.65
YHOO 141128C00046500 C 11/28/14 46.5 1.31 1.41
YHOO 141128C00047000 C 11/28/14 47.0 1.13 1.20
YHOO 141128C00047500 C 11/28/14 47.5 0.87 1.05
YHOO 141128C00048000 C 11/28/14 48.0 0.76 0.90
YHOO 141128C00048500 C 11/28/14 48.5 0.60 0.78
YHOO 141128C00049000 C 11/28/14 49.0 0.50 0.60
YHOO 141128C00049500 C 11/28/14 49.5 0.42 0.60
YHOO 141128C00050000 C 11/28/14 50.0 0.34 0.51
YHOO 141128C00050500 C 11/28/14 50.5 0.28 0.44
YHOO 141128C00051000 C 11/28/14 51.0 0.23 0.37
YHOO 141128C00051500 C 11/28/14 51.5 0.15 0.41
YHOO 141128C00052000 C 11/28/14 52.0 0.15 0.30
YHOO 141128C00052500 C 11/28/14 52.5 0.12 0.27
YHOO 141128C00053000 C 11/28/14 53.0 0.07 0.17
YHOO 141128P00027000 P 11/28/14 27.0 0.00 0.03
YHOO 141128P00028000 P 11/28/14 28.0 0.00 0.14
YHOO 141128P00029000 P 11/28/14 29.0 0.00 0.13
YHOO 141128P00030000 P 11/28/14 30.0 0.00 0.04
YHOO 141128P00031000 P 11/28/14 31.0 0.00 0.06
YHOO 141128P00032000 P 11/28/14 32.0 0.00 0.15
YHOO 141128P00033000 P 11/28/14 33.0 0.00 0.09
YHOO 141128P00033500 P 11/28/14 33.5 0.00 0.14
YHOO 141128P00034000 P 11/28/14 34.0 0.00 0.11
YHOO 141128P00034500 P 11/28/14 34.5 0.00 0.10
YHOO 141128P00035000 P 11/28/14 35.0 0.00 0.09
YHOO 141128P00035500 P 11/28/14 35.5 0.00 0.10
YHOO 141128P00036000 P 11/28/14 36.0 0.00 0.11
YHOO 141128P00036500 P 11/28/14 36.5 0.00 0.13
YHOO 141128P00037000 P 11/28/14 37.0 0.00 0.15
YHOO 141128P00037500 P 11/28/14 37.5 0.02 0.16
YHOO 141128P00038000 P 11/28/14 38.0 0.06 0.14
YHOO 141128P00038500 P 11/28/14 38.5 0.06 0.22
YHOO 141128P00039000 P 11/28/14 39.0 0.06 0.23
YHOO 141128P00039500 P 11/28/14 39.5 0.09 0.27
YHOO 141128P00040000 P 11/28/14 40.0 0.13 0.30
YHOO 141128P00040500 P 11/28/14 40.5 0.17 0.33
YHOO 141128P00041000 P 11/28/14 41.0 0.20 0.36
YHOO 141128P00041500 P 11/28/14 41.5 0.26 0.36
YHOO 141128P00042000 P 11/28/14 42.0 0.31 0.47
YHOO 141128P00042500 P 11/28/14 42.5 0.41 0.49
YHOO 141128P00043000 P 11/28/14 43.0 0.51 0.59
YHOO 141128P00043500 P 11/28/14 43.5 0.61 0.80
YHOO 141128P00044000 P 11/28/14 44.0 0.74 0.82
YHOO 141128P00044500 P 11/28/14 44.5 0.88 1.05
YHOO 141128P00045000 P 11/28/14 45.0 1.08 1.27
YHOO 141128P00045500 P 11/28/14 45.5 1.28 1.47
YHOO 141128P00046000 P 11/28/14 46.0 1.55 1.63
YHOO 141128P00046500 P 11/28/14 46.5 1.81 1.89
YHOO 141128P00047000 P 11/28/14 47.0 2.05 2.45
YHOO 141128P00047500 P 11/28/14 47.5 2.36 2.82
YHOO 141128P00048000 P 11/28/14 48.0 2.69 3.15
YHOO 141128P00048500 P 11/28/14 48.5 3.00 3.50
YHOO 141128P00049000 P 11/28/14 49.0 3.40 3.80
YHOO 141128P00049500 P 11/28/14 49.5 3.80 4.35
YHOO 141128P00050000 P 11/28/14 50.0 4.10 4.75
YHOO 141128P00050500 P 11/28/14 50.5 4.65 5.20
YHOO 141128P00051000 P 11/28/14 51.0 5.10 5.65
YHOO 141128P00051500 P 11/28/14 51.5 5.55 5.95
YHOO 141128P00052000 P 11/28/14 52.0 6.00 6.45
YHOO 141128P00052500 P 11/28/14 52.5 6.30 6.85
YHOO 141128P00053000 P 11/28/14 53.0 6.95 7.40
YHOO 141205C00034000 C 12/05/14 34.0 11.40 12.25
YHOO 141205C00035000 C 12/05/14 35.0 10.30 11.25
YHOO 141205C00035500 C 12/05/14 35.5 10.30 10.75
YHOO 141205C00036000 C 12/05/14 36.0 9.40 10.65
YHOO 141205C00036500 C 12/05/14 36.5 9.30 9.75
YHOO 141205C00037000 C 12/05/14 37.0 8.80 9.25
YHOO 141205C00037500 C 12/05/14 37.5 8.35 8.90
YHOO 141205C00038000 C 12/05/14 38.0 7.85 8.30
YHOO 141205C00038500 C 12/05/14 38.5 7.40 7.95
YHOO 141205C00039000 C 12/05/14 39.0 6.90 7.35
YHOO 141205C00039500 C 12/05/14 39.5 6.45 6.90
YHOO 141205C00040000 C 12/05/14 40.0 6.15 6.45
YHOO 141205C00040500 C 12/05/14 40.5 5.55 5.95
YHOO 141205C00041000 C 12/05/14 41.0 5.10 5.55
YHOO 141205C00041500 C 12/05/14 41.5 4.65 5.25
YHOO 141205C00042000 C 12/05/14 42.0 4.20 4.75
YHOO 141205C00042500 C 12/05/14 42.5 3.85 4.40
YHOO 141205C00043000 C 12/05/14 43.0 3.50 3.90
YHOO 141205C00043500 C 12/05/14 43.5 3.10 3.65
YHOO 141205C00044000 C 12/05/14 44.0 2.80 3.30
YHOO 141205C00044500 C 12/05/14 44.5 2.50 2.86
YHOO 141205C00045000 C 12/05/14 45.0 2.20 2.49
YHOO 141205C00045500 C 12/05/14 45.5 1.93 2.26
YHOO 141205C00046000 C 12/05/14 46.0 1.69 1.86
YHOO 141205C00046500 C 12/05/14 46.5 1.45 1.62
YHOO 141205C00047000 C 12/05/14 47.0 1.25 1.42
YHOO 141205C00047500 C 12/05/14 47.5 1.08 1.35
YHOO 141205C00048000 C 12/05/14 48.0 0.91 1.10
YHOO 141205C00048500 C 12/05/14 48.5 0.77 0.97
YHOO 141205C00049000 C 12/05/14 49.0 0.70 0.75
YHOO 141205C00049500 C 12/05/14 49.5 0.56 0.67
YHOO 141205C00050000 C 12/05/14 50.0 0.49 0.55
YHOO 141205C00050500 C 12/05/14 50.5 0.38 0.56
YHOO 141205C00051000 C 12/05/14 51.0 0.29 0.49
YHOO 141205C00051500 C 12/05/14 51.5 0.21 0.41
YHOO 141205C00052000 C 12/05/14 52.0 0.18 0.37
YHOO 141205C00052500 C 12/05/14 52.5 0.13 0.34
YHOO 141205C00053000 C 12/05/14 53.0 0.10 0.30
YHOO 141205P00034000 P 12/05/14 34.0 0.00 0.15
YHOO 141205P00035000 P 12/05/14 35.0 0.00 0.12
YHOO 141205P00035500 P 12/05/14 35.5 0.00 0.13
YHOO 141205P00036000 P 12/05/14 36.0 0.00 0.16
YHOO 141205P00036500 P 12/05/14 36.5 0.01 0.15
YHOO 141205P00037000 P 12/05/14 37.0 0.00 0.20
YHOO 141205P00037500 P 12/05/14 37.5 0.02 0.22
YHOO 141205P00038000 P 12/05/14 38.0 0.04 0.24
YHOO 141205P00038500 P 12/05/14 38.5 0.08 0.26
YHOO 141205P00039000 P 12/05/14 39.0 0.09 0.29
YHOO 141205P00039500 P 12/05/14 39.5 0.16 0.33
YHOO 141205P00040000 P 12/05/14 40.0 0.15 0.36
YHOO 141205P00040500 P 12/05/14 40.5 0.24 0.38
YHOO 141205P00041000 P 12/05/14 41.0 0.30 0.46
YHOO 141205P00041500 P 12/05/14 41.5 0.27 0.54
YHOO 141205P00042000 P 12/05/14 42.0 0.41 0.63
YHOO 141205P00042500 P 12/05/14 42.5 0.43 0.73
YHOO 141205P00043000 P 12/05/14 43.0 0.60 0.84
YHOO 141205P00043500 P 12/05/14 43.5 0.67 0.99
YHOO 141205P00044000 P 12/05/14 44.0 0.87 1.12
YHOO 141205P00044500 P 12/05/14 44.5 1.07 1.32
YHOO 141205P00045000 P 12/05/14 45.0 1.26 1.50
YHOO 141205P00045500 P 12/05/14 45.5 1.47 1.80
YHOO 141205P00046000 P 12/05/14 46.0 1.73 1.84
YHOO 141205P00046500 P 12/05/14 46.5 2.01 2.31
YHOO 141205P00047000 P 12/05/14 47.0 2.19 2.65
YHOO 141205P00047500 P 12/05/14 47.5 2.55 2.81
YHOO 141205P00048000 P 12/05/14 48.0 2.81 3.25
YHOO 141205P00048500 P 12/05/14 48.5 3.20 3.60
YHOO 141205P00049000 P 12/05/14 49.0 3.55 3.95
YHOO 141205P00049500 P 12/05/14 49.5 3.95 4.35
YHOO 141205P00050000 P 12/05/14 50.0 4.35 4.75
YHOO 141205P00050500 P 12/05/14 50.5 4.75 5.30
YHOO 141205P00051000 P 12/05/14 51.0 5.20 5.75
YHOO 141205P00051500 P 12/05/14 51.5 5.65 6.05
YHOO 141205P00052000 P 12/05/14 52.0 6.10 6.65
YHOO 141205P00052500 P 12/05/14 52.5 6.55 6.95
YHOO 141205P00053000 P 12/05/14 53.0 7.00 7.40
YHOO 141212C00036000 C 12/12/14 36.0 9.65 10.50
YHOO 141212C00037000 C 12/12/14 37.0 8.85 9.30
YHOO 141212C00038000 C 12/12/14 38.0 7.85 8.35
YHOO 141212C00038500 C 12/12/14 38.5 7.30 7.90
YHOO 141212C00039000 C 12/12/14 39.0 6.90 7.40
YHOO 141212C00039500 C 12/12/14 39.5 6.50 6.95
YHOO 141212C00040000 C 12/12/14 40.0 6.10 6.45
YHOO 141212C00040500 C 12/12/14 40.5 5.65 6.00
YHOO 141212C00041000 C 12/12/14 41.0 5.20 5.60
YHOO 141212C00041500 C 12/12/14 41.5 4.75 5.20
YHOO 141212C00042000 C 12/12/14 42.0 4.35 4.80
YHOO 141212C00042500 C 12/12/14 42.5 4.00 4.50
YHOO 141212C00043000 C 12/12/14 43.0 3.65 4.00
YHOO 141212C00043500 C 12/12/14 43.5 3.30 3.75
YHOO 141212C00044000 C 12/12/14 44.0 2.99 3.30
YHOO 141212C00044500 C 12/12/14 44.5 2.66 3.05
YHOO 141212C00045000 C 12/12/14 45.0 2.38 2.68
YHOO 141212C00045500 C 12/12/14 45.5 2.12 2.35
YHOO 141212C00046000 C 12/12/14 46.0 1.97 2.04
YHOO 141212C00046500 C 12/12/14 46.5 1.73 1.85
YHOO 141212C00047000 C 12/12/14 47.0 1.44 1.65
YHOO 141212C00047500 C 12/12/14 47.5 1.26 1.53
YHOO 141212C00048000 C 12/12/14 48.0 1.09 1.32
YHOO 141212C00048500 C 12/12/14 48.5 0.94 1.18
YHOO 141212C00049000 C 12/12/14 49.0 0.81 0.96
YHOO 141212C00049500 C 12/12/14 49.5 0.70 0.91
YHOO 141212C00050000 C 12/12/14 50.0 0.59 0.78
YHOO 141212C00050500 C 12/12/14 50.5 0.51 0.70
YHOO 141212C00051000 C 12/12/14 51.0 0.39 0.62
YHOO 141212C00051500 C 12/12/14 51.5 0.31 0.52
YHOO 141212C00052000 C 12/12/14 52.0 0.24 0.45
YHOO 141212C00052500 C 12/12/14 52.5 0.19 0.42
YHOO 141212C00053000 C 12/12/14 53.0 0.14 0.37
YHOO 141212P00036000 P 12/12/14 36.0 0.04 0.18
YHOO 141212P00037000 P 12/12/14 37.0 0.07 0.23
YHOO 141212P00038000 P 12/12/14 38.0 0.11 0.18
YHOO 141212P00038500 P 12/12/14 38.5 0.10 0.30
YHOO 141212P00039000 P 12/12/14 39.0 0.15 0.34
YHOO 141212P00039500 P 12/12/14 39.5 0.22 0.38
YHOO 141212P00040000 P 12/12/14 40.0 0.27 0.40
YHOO 141212P00040500 P 12/12/14 40.5 0.32 0.49
YHOO 141212P00041000 P 12/12/14 41.0 0.29 0.54
YHOO 141212P00041500 P 12/12/14 41.5 0.37 0.65
YHOO 141212P00042000 P 12/12/14 42.0 0.46 0.73
YHOO 141212P00042500 P 12/12/14 42.5 0.56 0.86
YHOO 141212P00043000 P 12/12/14 43.0 0.68 0.99
YHOO 141212P00043500 P 12/12/14 43.5 0.82 1.14
YHOO 141212P00044000 P 12/12/14 44.0 0.98 1.30
YHOO 141212P00044500 P 12/12/14 44.5 1.18 1.48
YHOO 141212P00045000 P 12/12/14 45.0 1.39 1.68
YHOO 141212P00045500 P 12/12/14 45.5 1.57 1.90
YHOO 141212P00046000 P 12/12/14 46.0 1.93 2.00
YHOO 141212P00046500 P 12/12/14 46.5 2.19 2.27
YHOO 141212P00047000 P 12/12/14 47.0 2.43 2.72
YHOO 141212P00047500 P 12/12/14 47.5 2.70 3.10
YHOO 141212P00048000 P 12/12/14 48.0 2.95 3.40
YHOO 141212P00048500 P 12/12/14 48.5 3.30 3.75
YHOO 141212P00049000 P 12/12/14 49.0 3.65 4.10
YHOO 141212P00049500 P 12/12/14 49.5 4.10 4.50
YHOO 141212P00050000 P 12/12/14 50.0 4.50 4.75
YHOO 141212P00050500 P 12/12/14 50.5 4.80 5.30
YHOO 141212P00051000 P 12/12/14 51.0 5.20 5.75
YHOO 141212P00051500 P 12/12/14 51.5 5.75 6.15
YHOO 141212P00052000 P 12/12/14 52.0 6.10 6.60
YHOO 141212P00052500 P 12/12/14 52.5 6.65 7.20
YHOO 141212P00053000 P 12/12/14 53.0 7.05 7.45
YHOO 141220C00020000 C 12/20/14 20.0 24.45 27.70
YHOO 141220C00021000 C 12/20/14 21.0 23.55 26.70
YHOO 141220C00022000 C 12/20/14 22.0 22.45 25.70
YHOO 141220C00023000 C 12/20/14 23.0 21.55 24.75
YHOO 141220C00024000 C 12/20/14 24.0 20.45 23.75
YHOO 141220C00025000 C 12/20/14 25.0 19.45 22.75
YHOO 141220C00026000 C 12/20/14 26.0 18.45 21.75
YHOO 141220C00027000 C 12/20/14 27.0 17.45 20.70
YHOO 141220C00028000 C 12/20/14 28.0 17.65 18.20
YHOO 141220C00029000 C 12/20/14 29.0 15.50 18.45
YHOO 141220C00030000 C 12/20/14 30.0 15.00 16.40
YHOO 141220C00031000 C 12/20/14 31.0 14.00 15.40
YHOO 141220C00032000 C 12/20/14 32.0 13.00 14.45
YHOO 141220C00033000 C 12/20/14 33.0 11.45 13.25
YHOO 141220C00034000 C 12/20/14 34.0 11.65 12.25
YHOO 141220C00035000 C 12/20/14 35.0 10.25 11.60
YHOO 141220C00036000 C 12/20/14 36.0 9.80 10.30
YHOO 141220C00037000 C 12/20/14 37.0 8.95 9.30
YHOO 141220C00038000 C 12/20/14 38.0 8.15 8.35
YHOO 141220C00039000 C 12/20/14 39.0 7.05 7.40
YHOO 141220C00040000 C 12/20/14 40.0 6.35 6.45
YHOO 141220C00041000 C 12/20/14 41.0 5.50 5.60
YHOO 141220C00042000 C 12/20/14 42.0 4.70 4.80
YHOO 141220C00043000 C 12/20/14 43.0 3.95 4.05
YHOO 141220C00044000 C 12/20/14 44.0 3.30 3.35
YHOO 141220C00045000 C 12/20/14 45.0 2.70 2.73
YHOO 141220C00046000 C 12/20/14 46.0 2.17 2.19
YHOO 141220C00047000 C 12/20/14 47.0 1.71 1.73
YHOO 141220C00048000 C 12/20/14 48.0 1.33 1.35
YHOO 141220C00049000 C 12/20/14 49.0 1.01 1.03
YHOO 141220C00050000 C 12/20/14 50.0 0.76 0.79
YHOO 141220C00055000 C 12/20/14 55.0 0.17 0.20
YHOO 141220C00060000 C 12/20/14 60.0 0.04 0.08
YHOO 141220P00020000 P 12/20/14 20.0 0.00 0.02
YHOO 141220P00021000 P 12/20/14 21.0 0.00 0.07
YHOO 141220P00022000 P 12/20/14 22.0 0.00 0.02
YHOO 141220P00023000 P 12/20/14 23.0 0.00 0.07
YHOO 141220P00024000 P 12/20/14 24.0 0.00 0.02
YHOO 141220P00025000 P 12/20/14 25.0 0.00 0.07
YHOO 141220P00026000 P 12/20/14 26.0 0.00 0.07
YHOO 141220P00027000 P 12/20/14 27.0 0.00 0.04
YHOO 141220P00028000 P 12/20/14 28.0 0.00 0.08
YHOO 141220P00029000 P 12/20/14 29.0 0.00 0.03
YHOO 141220P00030000 P 12/20/14 30.0 0.00 0.04
YHOO 141220P00031000 P 12/20/14 31.0 0.00 0.02
YHOO 141220P00032000 P 12/20/14 32.0 0.01 0.04
YHOO 141220P00033000 P 12/20/14 33.0 0.02 0.04
YHOO 141220P00034000 P 12/20/14 34.0 0.03 0.05
YHOO 141220P00035000 P 12/20/14 35.0 0.05 0.07
YHOO 141220P00036000 P 12/20/14 36.0 0.07 0.10
YHOO 141220P00037000 P 12/20/14 37.0 0.11 0.14
YHOO 141220P00038000 P 12/20/14 38.0 0.17 0.19
YHOO 141220P00039000 P 12/20/14 39.0 0.25 0.27
YHOO 141220P00040000 P 12/20/14 40.0 0.36 0.38
YHOO 141220P00041000 P 12/20/14 41.0 0.50 0.52
YHOO 141220P00042000 P 12/20/14 42.0 0.69 0.72
YHOO 141220P00043000 P 12/20/14 43.0 0.95 0.97
YHOO 141220P00044000 P 12/20/14 44.0 1.26 1.29
YHOO 141220P00045000 P 12/20/14 45.0 1.65 1.68
YHOO 141220P00046000 P 12/20/14 46.0 2.12 2.14
YHOO 141220P00047000 P 12/20/14 47.0 2.66 2.68
YHOO 141220P00048000 P 12/20/14 48.0 3.25 3.30
YHOO 141220P00049000 P 12/20/14 49.0 3.95 4.00
YHOO 141220P00050000 P 12/20/14 50.0 4.70 4.75
YHOO 141220P00055000 P 12/20/14 55.0 9.00 9.55
YHOO 141220P00060000 P 12/20/14 60.0 13.50 14.40
YHOO 150117C00003000 C 01/17/15 3.0 41.70 44.70
YHOO 150117C00005000 C 01/17/15 5.0 39.40 42.70
YHOO 150117C00008000 C 01/17/15 8.0 36.40 39.70
YHOO 150117C00010000 C 01/17/15 10.0 34.70 37.70
YHOO 150117C00013000 C 01/17/15 13.0 31.70 34.70
YHOO 150117C00015000 C 01/17/15 15.0 29.40 32.10
YHOO 150117C00017000 C 01/17/15 17.0 29.00 29.30
YHOO 150117C00019000 C 01/17/15 19.0 25.40 28.70
YHOO 150117C00020000 C 01/17/15 20.0 25.50 26.15
YHOO 150117C00021000 C 01/17/15 21.0 23.45 26.70
YHOO 150117C00022000 C 01/17/15 22.0 22.45 25.70
YHOO 150117C00024000 C 01/17/15 24.0 20.40 23.70
YHOO 150117C00025000 C 01/17/15 25.0 20.75 21.35
YHOO 150117C00026000 C 01/17/15 26.0 18.40 20.85
YHOO 150117C00027000 C 01/17/15 27.0 18.65 19.20
YHOO 150117C00028000 C 01/17/15 28.0 17.30 18.35
YHOO 150117C00029000 C 01/17/15 29.0 16.40 17.20
YHOO 150117C00030000 C 01/17/15 30.0 16.00 16.20
YHOO 150117C00031000 C 01/17/15 31.0 14.70 15.25
YHOO 150117C00032000 C 01/17/15 32.0 13.85 14.25
YHOO 150117C00033000 C 01/17/15 33.0 12.40 13.25
YHOO 150117C00034000 C 01/17/15 34.0 11.85 12.30
YHOO 150117C00035000 C 01/17/15 35.0 11.15 11.30
YHOO 150117C00036000 C 01/17/15 36.0 10.20 10.40
YHOO 150117C00037000 C 01/17/15 37.0 9.30 9.45
YHOO 150117C00038000 C 01/17/15 38.0 8.40 8.50
YHOO 150117C00039000 C 01/17/15 39.0 7.55 7.65
YHOO 150117C00040000 C 01/17/15 40.0 6.75 6.80
YHOO 150117C00041000 C 01/17/15 41.0 5.90 6.00
YHOO 150117C00042000 C 01/17/15 42.0 5.15 5.25
YHOO 150117C00043000 C 01/17/15 43.0 4.50 4.55
YHOO 150117C00044000 C 01/17/15 44.0 3.85 3.90
YHOO 150117C00045000 C 01/17/15 45.0 3.25 3.35
YHOO 150117C00046000 C 01/17/15 46.0 2.76 2.79
YHOO 150117C00047000 C 01/17/15 47.0 2.30 2.33
YHOO 150117C00048000 C 01/17/15 48.0 1.90 1.92
YHOO 150117C00049000 C 01/17/15 49.0 1.55 1.58
YHOO 150117C00050000 C 01/17/15 50.0 1.26 1.27
YHOO 150117C00055000 C 01/17/15 55.0 0.41 0.44
YHOO 150117C00060000 C 01/17/15 60.0 0.15 0.17
YHOO 150117C00065000 C 01/17/15 65.0 0.04 0.08
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 0.06
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 0.06
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 0.07
YHOO 150117P00021000 P 01/17/15 21.0 0.00 0.03
YHOO 150117P00022000 P 01/17/15 22.0 0.00 0.07
YHOO 150117P00024000 P 01/17/15 24.0 0.00 0.03
YHOO 150117P00025000 P 01/17/15 25.0 0.00 0.04
YHOO 150117P00026000 P 01/17/15 26.0 0.00 0.08
YHOO 150117P00027000 P 01/17/15 27.0 0.01 0.08
YHOO 150117P00028000 P 01/17/15 28.0 0.00 0.08
YHOO 150117P00029000 P 01/17/15 29.0 0.00 0.05
YHOO 150117P00030000 P 01/17/15 30.0 0.04 0.05
YHOO 150117P00031000 P 01/17/15 31.0 0.04 0.06
YHOO 150117P00032000 P 01/17/15 32.0 0.05 0.08
YHOO 150117P00033000 P 01/17/15 33.0 0.07 0.10
YHOO 150117P00034000 P 01/17/15 34.0 0.11 0.13
YHOO 150117P00035000 P 01/17/15 35.0 0.15 0.17
YHOO 150117P00036000 P 01/17/15 36.0 0.21 0.23
YHOO 150117P00037000 P 01/17/15 37.0 0.29 0.32
YHOO 150117P00038000 P 01/17/15 38.0 0.39 0.42
YHOO 150117P00039000 P 01/17/15 39.0 0.51 0.54
YHOO 150117P00040000 P 01/17/15 40.0 0.69 0.71
YHOO 150117P00041000 P 01/17/15 41.0 0.89 0.92
YHOO 150117P00042000 P 01/17/15 42.0 1.14 1.17
YHOO 150117P00043000 P 01/17/15 43.0 1.45 1.47
YHOO 150117P00044000 P 01/17/15 44.0 1.81 1.83
YHOO 150117P00045000 P 01/17/15 45.0 2.23 2.25
YHOO 150117P00046000 P 01/17/15 46.0 2.71 2.73
YHOO 150117P00047000 P 01/17/15 47.0 3.20 3.30
YHOO 150117P00048000 P 01/17/15 48.0 3.80 3.90
YHOO 150117P00049000 P 01/17/15 49.0 4.45 4.55
YHOO 150117P00050000 P 01/17/15 50.0 5.15 5.25
YHOO 150117P00055000 P 01/17/15 55.0 9.30 9.40
YHOO 150117P00060000 P 01/17/15 60.0 13.85 14.50
YHOO 150117P00065000 P 01/17/15 65.0 18.40 19.80
YHOO 150220C00019000 C 02/20/15 19.0 25.45 28.75
YHOO 150220C00020000 C 02/20/15 20.0 24.70 27.75
YHOO 150220C00021000 C 02/20/15 21.0 23.45 26.80
YHOO 150220C00022000 C 02/20/15 22.0 22.50 25.75
YHOO 150220C00023000 C 02/20/15 23.0 21.50 24.75
YHOO 150220C00024000 C 02/20/15 24.0 20.50 23.75
YHOO 150220C00025000 C 02/20/15 25.0 19.50 22.75
YHOO 150220C00026000 C 02/20/15 26.0 18.50 21.75
YHOO 150220C00027000 C 02/20/15 27.0 18.40 19.65
YHOO 150220C00028000 C 02/20/15 28.0 17.45 18.70
YHOO 150220C00029000 C 02/20/15 29.0 16.45 17.70
YHOO 150220C00030000 C 02/20/15 30.0 15.80 16.40
YHOO 150220C00031000 C 02/20/15 31.0 14.50 15.75
YHOO 150220C00032000 C 02/20/15 32.0 13.90 14.45
YHOO 150220C00033000 C 02/20/15 33.0 12.85 14.00
YHOO 150220C00034000 C 02/20/15 34.0 11.70 13.00
YHOO 150220C00035000 C 02/20/15 35.0 10.80 11.70
YHOO 150220C00036000 C 02/20/15 36.0 10.25 10.80
YHOO 150220C00037000 C 02/20/15 37.0 9.45 9.90
YHOO 150220C00038000 C 02/20/15 38.0 8.80 9.00
YHOO 150220C00039000 C 02/20/15 39.0 7.75 8.20
YHOO 150220C00040000 C 02/20/15 40.0 7.30 7.40
YHOO 150220C00041000 C 02/20/15 41.0 6.45 6.65
YHOO 150220C00042000 C 02/20/15 42.0 5.80 5.95
YHOO 150220C00043000 C 02/20/15 43.0 4.95 5.35
YHOO 150220C00044000 C 02/20/15 44.0 4.35 4.75
YHOO 150220C00045000 C 02/20/15 45.0 3.85 4.20
YHOO 150220C00046000 C 02/20/15 46.0 3.40 3.65
YHOO 150220C00047000 C 02/20/15 47.0 3.00 3.20
YHOO 150220C00048000 C 02/20/15 48.0 2.55 2.74
YHOO 150220C00049000 C 02/20/15 49.0 2.15 2.42
YHOO 150220C00050000 C 02/20/15 50.0 1.90 2.00
YHOO 150220C00055000 C 02/20/15 55.0 0.80 0.90
YHOO 150220C00060000 C 02/20/15 60.0 0.31 0.46
YHOO 150220C00065000 C 02/20/15 65.0 0.05 0.27
YHOO 150220P00019000 P 02/20/15 19.0 0.00 0.14
YHOO 150220P00020000 P 02/20/15 20.0 0.00 0.04
YHOO 150220P00021000 P 02/20/15 21.0 0.00 0.14
YHOO 150220P00022000 P 02/20/15 22.0 0.00 0.14
YHOO 150220P00023000 P 02/20/15 23.0 0.00 0.05
YHOO 150220P00024000 P 02/20/15 24.0 0.00 0.14
YHOO 150220P00025000 P 02/20/15 25.0 0.00 0.14
YHOO 150220P00026000 P 02/20/15 26.0 0.00 0.11
YHOO 150220P00027000 P 02/20/15 27.0 0.00 0.13
YHOO 150220P00028000 P 02/20/15 28.0 0.00 0.16
YHOO 150220P00029000 P 02/20/15 29.0 0.00 0.19
YHOO 150220P00030000 P 02/20/15 30.0 0.01 0.22
YHOO 150220P00031000 P 02/20/15 31.0 0.03 0.23
YHOO 150220P00032000 P 02/20/15 32.0 0.08 0.30
YHOO 150220P00033000 P 02/20/15 33.0 0.15 0.37
YHOO 150220P00034000 P 02/20/15 34.0 0.20 0.44
YHOO 150220P00035000 P 02/20/15 35.0 0.38 0.54
YHOO 150220P00036000 P 02/20/15 36.0 0.49 0.56
YHOO 150220P00037000 P 02/20/15 37.0 0.58 0.76
YHOO 150220P00038000 P 02/20/15 38.0 0.77 0.89
YHOO 150220P00039000 P 02/20/15 39.0 0.72 1.08
YHOO 150220P00040000 P 02/20/15 40.0 1.18 1.25
YHOO 150220P00041000 P 02/20/15 41.0 1.44 1.60
YHOO 150220P00042000 P 02/20/15 42.0 1.66 1.91
YHOO 150220P00043000 P 02/20/15 43.0 2.08 2.24
YHOO 150220P00044000 P 02/20/15 44.0 2.37 2.67
YHOO 150220P00045000 P 02/20/15 45.0 2.91 3.20
YHOO 150220P00046000 P 02/20/15 46.0 3.45 3.50
YHOO 150220P00047000 P 02/20/15 47.0 3.95 4.05
YHOO 150220P00048000 P 02/20/15 48.0 4.30 4.80
YHOO 150220P00049000 P 02/20/15 49.0 4.80 5.45
YHOO 150220P00050000 P 02/20/15 50.0 5.60 6.15
YHOO 150220P00055000 P 02/20/15 55.0 9.65 10.05
YHOO 150220P00060000 P 02/20/15 60.0 12.70 15.75
YHOO 150220P00065000 P 02/20/15 65.0 17.55 20.05
YHOO 150320C00019000 C 03/20/15 19.0 25.50 28.85
YHOO 150320C00020000 C 03/20/15 20.0 24.50 27.75
YHOO 150320C00021000 C 03/20/15 21.0 23.50 26.75
YHOO 150320C00022000 C 03/20/15 22.0 22.50 25.75
YHOO 150320C00023000 C 03/20/15 23.0 21.50 24.75
YHOO 150320C00024000 C 03/20/15 24.0 20.50 23.80
YHOO 150320C00025000 C 03/20/15 25.0 19.50 22.75
YHOO 150320C00026000 C 03/20/15 26.0 18.45 21.75
YHOO 150320C00027000 C 03/20/15 27.0 17.50 20.80
YHOO 150320C00028000 C 03/20/15 28.0 17.80 18.35
YHOO 150320C00029000 C 03/20/15 29.0 15.75 18.55
YHOO 150320C00030000 C 03/20/15 30.0 15.90 16.45
YHOO 150320C00031000 C 03/20/15 31.0 14.55 15.80
YHOO 150320C00032000 C 03/20/15 32.0 13.95 14.55
YHOO 150320C00033000 C 03/20/15 33.0 12.90 13.90
YHOO 150320C00034000 C 03/20/15 34.0 12.20 12.75
YHOO 150320C00035000 C 03/20/15 35.0 11.30 11.85
YHOO 150320C00036000 C 03/20/15 36.0 10.40 11.00
YHOO 150320C00037000 C 03/20/15 37.0 9.60 10.10
YHOO 150320C00038000 C 03/20/15 38.0 8.90 9.20
YHOO 150320C00039000 C 03/20/15 39.0 8.10 8.35
YHOO 150320C00040000 C 03/20/15 40.0 7.45 7.60
YHOO 150320C00041000 C 03/20/15 41.0 6.75 6.90
YHOO 150320C00042000 C 03/20/15 42.0 6.00 6.25
YHOO 150320C00043000 C 03/20/15 43.0 5.40 5.60
YHOO 150320C00044000 C 03/20/15 44.0 4.80 5.00
YHOO 150320C00045000 C 03/20/15 45.0 4.30 4.45
YHOO 150320C00046000 C 03/20/15 46.0 3.75 3.95
YHOO 150320C00047000 C 03/20/15 47.0 3.35 3.50
YHOO 150320C00048000 C 03/20/15 48.0 2.96 3.05
YHOO 150320C00049000 C 03/20/15 49.0 2.58 2.66
YHOO 150320C00050000 C 03/20/15 50.0 2.22 2.32
YHOO 150320C00055000 C 03/20/15 55.0 1.03 1.08
YHOO 150320C00060000 C 03/20/15 60.0 0.46 0.48
YHOO 150320C00065000 C 03/20/15 65.0 0.18 0.36
YHOO 150320P00019000 P 03/20/15 19.0 0.00 0.04
YHOO 150320P00020000 P 03/20/15 20.0 0.00 0.05
YHOO 150320P00021000 P 03/20/15 21.0 0.00 0.05
YHOO 150320P00022000 P 03/20/15 22.0 0.00 0.06
YHOO 150320P00023000 P 03/20/15 23.0 0.00 0.08
YHOO 150320P00024000 P 03/20/15 24.0 0.00 0.14
YHOO 150320P00025000 P 03/20/15 25.0 0.00 0.13
YHOO 150320P00026000 P 03/20/15 26.0 0.00 0.16
YHOO 150320P00027000 P 03/20/15 27.0 0.00 0.20
YHOO 150320P00028000 P 03/20/15 28.0 0.00 0.24
YHOO 150320P00029000 P 03/20/15 29.0 0.00 0.27
YHOO 150320P00030000 P 03/20/15 30.0 0.01 0.27
YHOO 150320P00031000 P 03/20/15 31.0 0.07 0.20
YHOO 150320P00032000 P 03/20/15 32.0 0.17 0.38
YHOO 150320P00033000 P 03/20/15 33.0 0.15 0.47
YHOO 150320P00034000 P 03/20/15 34.0 0.37 0.42
YHOO 150320P00035000 P 03/20/15 35.0 0.48 0.53
YHOO 150320P00036000 P 03/20/15 36.0 0.61 0.66
YHOO 150320P00037000 P 03/20/15 37.0 0.76 0.82
YHOO 150320P00038000 P 03/20/15 38.0 0.95 1.01
YHOO 150320P00039000 P 03/20/15 39.0 1.16 1.22
YHOO 150320P00040000 P 03/20/15 40.0 1.41 1.48
YHOO 150320P00041000 P 03/20/15 41.0 1.70 1.76
YHOO 150320P00042000 P 03/20/15 42.0 2.03 2.09
YHOO 150320P00043000 P 03/20/15 43.0 2.40 2.46
YHOO 150320P00044000 P 03/20/15 44.0 2.81 2.87
YHOO 150320P00045000 P 03/20/15 45.0 3.25 3.40
YHOO 150320P00046000 P 03/20/15 46.0 3.75 3.85
YHOO 150320P00047000 P 03/20/15 47.0 4.30 4.40
YHOO 150320P00048000 P 03/20/15 48.0 4.85 5.05
YHOO 150320P00049000 P 03/20/15 49.0 5.45 5.65
YHOO 150320P00050000 P 03/20/15 50.0 6.10 6.35
YHOO 150320P00055000 P 03/20/15 55.0 9.70 10.25
YHOO 150320P00060000 P 03/20/15 60.0 13.45 15.10
YHOO 150320P00065000 P 03/20/15 65.0 18.90 19.45
YHOO 150417C00019000 C 04/17/15 19.0 25.30 29.10
YHOO 150417C00020000 C 04/17/15 20.0 24.30 28.10
YHOO 150417C00021000 C 04/17/15 21.0 23.30 27.20
YHOO 150417C00022000 C 04/17/15 22.0 22.05 26.10
YHOO 150417C00023000 C 04/17/15 23.0 21.25 25.10
YHOO 150417C00024000 C 04/17/15 24.0 20.30 23.75
YHOO 150417C00025000 C 04/17/15 25.0 19.45 22.80
YHOO 150417C00026000 C 04/17/15 26.0 19.80 20.35
YHOO 150417C00027000 C 04/17/15 27.0 18.80 19.35
YHOO 150417C00028000 C 04/17/15 28.0 16.40 19.85
YHOO 150417C00029000 C 04/17/15 29.0 16.55 17.95
YHOO 150417C00030000 C 04/17/15 30.0 15.70 16.50
YHOO 150417C00031000 C 04/17/15 31.0 14.65 15.90
YHOO 150417C00032000 C 04/17/15 32.0 12.95 15.95
YHOO 150417C00033000 C 04/17/15 33.0 12.85 14.10
YHOO 150417C00034000 C 04/17/15 34.0 12.25 14.15
YHOO 150417C00035000 C 04/17/15 35.0 11.40 11.90
YHOO 150417C00036000 C 04/17/15 36.0 10.55 11.15
YHOO 150417C00037000 C 04/17/15 37.0 9.75 10.30
YHOO 150417C00038000 C 04/17/15 38.0 8.90 9.85
YHOO 150417C00039000 C 04/17/15 39.0 8.30 8.60
YHOO 150417C00040000 C 04/17/15 40.0 7.60 7.85
YHOO 150417C00041000 C 04/17/15 41.0 6.90 7.15
YHOO 150417C00042000 C 04/17/15 42.0 6.35 6.50
YHOO 150417C00043000 C 04/17/15 43.0 5.75 5.90
YHOO 150417C00044000 C 04/17/15 44.0 5.10 5.30
YHOO 150417C00045000 C 04/17/15 45.0 4.65 4.75
YHOO 150417C00046000 C 04/17/15 46.0 4.10 4.25
YHOO 150417C00047000 C 04/17/15 47.0 3.65 3.80
YHOO 150417C00048000 C 04/17/15 48.0 3.25 3.40
YHOO 150417C00049000 C 04/17/15 49.0 2.88 2.99
YHOO 150417C00050000 C 04/17/15 50.0 2.53 2.64
YHOO 150417C00055000 C 04/17/15 55.0 1.23 1.34
YHOO 150417C00060000 C 04/17/15 60.0 0.56 0.66
YHOO 150417C00065000 C 04/17/15 65.0 0.24 0.47
YHOO 150417P00019000 P 04/17/15 19.0 0.00 0.04
YHOO 150417P00020000 P 04/17/15 20.0 0.00 0.26
YHOO 150417P00021000 P 04/17/15 21.0 0.00 0.26
YHOO 150417P00022000 P 04/17/15 22.0 0.00 0.27
YHOO 150417P00023000 P 04/17/15 23.0 0.00 0.09
YHOO 150417P00024000 P 04/17/15 24.0 0.00 0.29
YHOO 150417P00025000 P 04/17/15 25.0 0.00 0.15
YHOO 150417P00026000 P 04/17/15 26.0 0.00 0.20
YHOO 150417P00027000 P 04/17/15 27.0 0.00 0.23
YHOO 150417P00028000 P 04/17/15 28.0 0.00 0.29
YHOO 150417P00029000 P 04/17/15 29.0 0.00 0.34
YHOO 150417P00030000 P 04/17/15 30.0 0.00 0.41
YHOO 150417P00031000 P 04/17/15 31.0 0.16 0.48
YHOO 150417P00032000 P 04/17/15 32.0 0.28 0.47
YHOO 150417P00033000 P 04/17/15 33.0 0.36 0.42
YHOO 150417P00034000 P 04/17/15 34.0 0.47 0.51
YHOO 150417P00035000 P 04/17/15 35.0 0.60 0.64
YHOO 150417P00036000 P 04/17/15 36.0 0.76 0.80
YHOO 150417P00037000 P 04/17/15 37.0 0.93 0.98
YHOO 150417P00038000 P 04/17/15 38.0 1.17 1.20
YHOO 150417P00039000 P 04/17/15 39.0 1.38 1.43
YHOO 150417P00040000 P 04/17/15 40.0 1.65 1.71
YHOO 150417P00041000 P 04/17/15 41.0 1.96 2.01
YHOO 150417P00042000 P 04/17/15 42.0 2.30 2.36
YHOO 150417P00043000 P 04/17/15 43.0 2.68 2.74
YHOO 150417P00044000 P 04/17/15 44.0 3.05 3.20
YHOO 150417P00045000 P 04/17/15 45.0 3.55 3.65
YHOO 150417P00046000 P 04/17/15 46.0 4.05 4.20
YHOO 150417P00047000 P 04/17/15 47.0 4.55 4.70
YHOO 150417P00048000 P 04/17/15 48.0 5.15 5.30
YHOO 150417P00049000 P 04/17/15 49.0 5.75 5.90
YHOO 150417P00050000 P 04/17/15 50.0 6.40 6.60
YHOO 150417P00055000 P 04/17/15 55.0 9.65 10.55
YHOO 150417P00060000 P 04/17/15 60.0 14.20 14.80
YHOO 150417P00065000 P 04/17/15 65.0 18.60 19.85
YHOO 160115C00015000 C 01/15/16 15.0 29.00 33.25
YHOO 160115C00018000 C 01/15/16 18.0 26.00 30.40
YHOO 160115C00020000 C 01/15/16 20.0 25.90 27.45
YHOO 160115C00023000 C 01/15/16 23.0 21.20 25.70
YHOO 160115C00025000 C 01/15/16 25.0 19.50 23.00
YHOO 160115C00027000 C 01/15/16 27.0 18.80 20.35
YHOO 160115C00030000 C 01/15/16 30.0 16.55 17.40
YHOO 160115C00032000 C 01/15/16 32.0 14.65 15.50
YHOO 160115C00035000 C 01/15/16 35.0 12.50 13.20
YHOO 160115C00037000 C 01/15/16 37.0 11.10 11.70
YHOO 160115C00040000 C 01/15/16 40.0 9.45 9.75
YHOO 160115C00042000 C 01/15/16 42.0 8.10 8.40
YHOO 160115C00045000 C 01/15/16 45.0 6.70 6.95
YHOO 160115C00047000 C 01/15/16 47.0 5.60 5.95
YHOO 160115C00050000 C 01/15/16 50.0 4.50 4.80
YHOO 160115C00055000 C 01/15/16 55.0 2.92 3.25
YHOO 160115C00060000 C 01/15/16 60.0 1.90 2.14
YHOO 160115C00065000 C 01/15/16 65.0 1.16 1.30
YHOO 160115P00015000 P 01/15/16 15.0 0.00 0.36
YHOO 160115P00018000 P 01/15/16 18.0 0.00 0.14
YHOO 160115P00020000 P 01/15/16 20.0 0.05 0.15
YHOO 160115P00023000 P 01/15/16 23.0 0.00 0.31
YHOO 160115P00025000 P 01/15/16 25.0 0.23 0.43
YHOO 160115P00027000 P 01/15/16 27.0 0.30 0.64
YHOO 160115P00030000 P 01/15/16 30.0 0.69 0.84
YHOO 160115P00032000 P 01/15/16 32.0 1.04 1.15
YHOO 160115P00035000 P 01/15/16 35.0 1.60 1.78
YHOO 160115P00037000 P 01/15/16 37.0 2.14 2.37
YHOO 160115P00040000 P 01/15/16 40.0 3.20 3.40
YHOO 160115P00042000 P 01/15/16 42.0 4.00 4.35
YHOO 160115P00045000 P 01/15/16 45.0 5.40 5.75
YHOO 160115P00047000 P 01/15/16 47.0 6.35 6.80
YHOO 160115P00050000 P 01/15/16 50.0 8.25 8.65
YHOO 160115P00055000 P 01/15/16 55.0 11.25 12.15
YHOO 160115P00060000 P 01/15/16 60.0 15.20 16.10
YHOO 160115P00065000 P 01/15/16 65.0 19.55 20.45
YHOO 170120C00020000 C 01/20/17 20.0 25.00 29.00
YHOO 170120C00023000 C 01/20/17 23.0 22.00 26.40
YHOO 170120C00025000 C 01/20/17 25.0 20.20 24.60
YHOO 170120C00028000 C 01/20/17 28.0 17.85 21.70
YHOO 170120C00030000 C 01/20/17 30.0 17.15 20.20
YHOO 170120C00033000 C 01/20/17 33.0 15.30 17.50
YHOO 170120C00035000 C 01/20/17 35.0 13.95 16.10
YHOO 170120C00038000 C 01/20/17 38.0 11.70 14.25
YHOO 170120C00040000 C 01/20/17 40.0 10.55 11.80
YHOO 170120C00042000 C 01/20/17 42.0 9.30 12.05
YHOO 170120C00045000 C 01/20/17 45.0 8.00 10.15
YHOO 170120C00047000 C 01/20/17 47.0 6.80 9.25
YHOO 170120C00050000 C 01/20/17 50.0 6.00 7.25
YHOO 170120C00055000 C 01/20/17 55.0 4.25 6.10
YHOO 170120C00060000 C 01/20/17 60.0 3.65 4.50
YHOO 170120C00065000 C 01/20/17 65.0 2.35 4.05
YHOO 170120P00020000 P 01/20/17 20.0 0.00 0.69
YHOO 170120P00023000 P 01/20/17 23.0 0.18 1.05
YHOO 170120P00025000 P 01/20/17 25.0 0.41 1.36
YHOO 170120P00028000 P 01/20/17 28.0 0.88 1.57
YHOO 170120P00030000 P 01/20/17 30.0 1.25 2.00
YHOO 170120P00033000 P 01/20/17 33.0 1.61 2.81
YHOO 170120P00035000 P 01/20/17 35.0 2.01 3.35
YHOO 170120P00038000 P 01/20/17 38.0 3.80 4.50
YHOO 170120P00040000 P 01/20/17 40.0 4.30 5.30
YHOO 170120P00042000 P 01/20/17 42.0 4.65 6.20
YHOO 170120P00045000 P 01/20/17 45.0 6.35 7.65
YHOO 170120P00047000 P 01/20/17 47.0 7.70 8.75
YHOO 170120P00050000 P 01/20/17 50.0 9.15 10.25
YHOO 170120P00055000 P 01/20/17 55.0 12.05 13.85
YHOO 170120P00060000 P 01/20/17 60.0 16.25 17.55
YHOO 170120P00065000 P 01/20/17 65.0 19.85 21.60

OPRA data is delayed 15 minutes.