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 (2014-11-14)Premium Content

Yahoo Inc (YHOO)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YHOO 141128C00027000 C 11/28/14 27.0 23.15 26.10
YHOO 141128C00028000 C 11/28/14 28.0 22.15 25.10
YHOO 141128C00029000 C 11/28/14 29.0 21.15 24.10
YHOO 141128C00030000 C 11/28/14 30.0 20.15 23.35
YHOO 141128C00031000 C 11/28/14 31.0 19.15 21.00
YHOO 141128C00032000 C 11/28/14 32.0 18.10 21.55
YHOO 141128C00033000 C 11/28/14 33.0 17.15 20.45
YHOO 141128C00033500 C 11/28/14 33.5 17.25 18.80
YHOO 141128C00034000 C 11/28/14 34.0 16.15 19.35
YHOO 141128C00034500 C 11/28/14 34.5 15.65 18.95
YHOO 141128C00035000 C 11/28/14 35.0 15.15 18.35
YHOO 141128C00035500 C 11/28/14 35.5 14.65 17.95
YHOO 141128C00036000 C 11/28/14 36.0 14.15 17.30
YHOO 141128C00036500 C 11/28/14 36.5 13.65 16.95
YHOO 141128C00037000 C 11/28/14 37.0 13.15 14.95
YHOO 141128C00037500 C 11/28/14 37.5 12.65 15.90
YHOO 141128C00038000 C 11/28/14 38.0 12.20 13.90
YHOO 141128C00038500 C 11/28/14 38.5 11.70 13.75
YHOO 141128C00039000 C 11/28/14 39.0 11.70 13.30
YHOO 141128C00039500 C 11/28/14 39.5 10.75 12.75
YHOO 141128C00040000 C 11/28/14 40.0 11.55 11.90
YHOO 141128C00040500 C 11/28/14 40.5 11.00 11.35
YHOO 141128C00041000 C 11/28/14 41.0 10.55 10.90
YHOO 141128C00041500 C 11/28/14 41.5 10.00 10.35
YHOO 141128C00042000 C 11/28/14 42.0 9.50 9.85
YHOO 141128C00042500 C 11/28/14 42.5 9.00 9.40
YHOO 141128C00043000 C 11/28/14 43.0 8.50 8.90
YHOO 141128C00043500 C 11/28/14 43.5 8.00 8.55
YHOO 141128C00044000 C 11/28/14 44.0 7.55 7.90
YHOO 141128C00044500 C 11/28/14 44.5 7.10 7.35
YHOO 141128C00045000 C 11/28/14 45.0 6.60 6.85
YHOO 141128C00045500 C 11/28/14 45.5 6.05 6.35
YHOO 141128C00046000 C 11/28/14 46.0 5.60 5.85
YHOO 141128C00046500 C 11/28/14 46.5 5.10 5.40
YHOO 141128C00047000 C 11/28/14 47.0 4.60 4.90
YHOO 141128C00047500 C 11/28/14 47.5 4.10 4.30
YHOO 141128C00048000 C 11/28/14 48.0 3.65 3.80
YHOO 141128C00048500 C 11/28/14 48.5 3.10 3.40
YHOO 141128C00049000 C 11/28/14 49.0 2.62 2.78
YHOO 141128C00049500 C 11/28/14 49.5 2.18 2.28
YHOO 141128C00050000 C 11/28/14 50.0 1.69 1.79
YHOO 141128C00050500 C 11/28/14 50.5 1.24 1.28
YHOO 141128C00051000 C 11/28/14 51.0 0.81 0.84
YHOO 141128C00051500 C 11/28/14 51.5 0.46 0.49
YHOO 141128C00052000 C 11/28/14 52.0 0.24 0.27
YHOO 141128C00052500 C 11/28/14 52.5 0.13 0.15
YHOO 141128C00053000 C 11/28/14 53.0 0.07 0.10
YHOO 141128C00053500 C 11/28/14 53.5 0.05 0.07
YHOO 141128C00054000 C 11/28/14 54.0 0.03 0.05
YHOO 141128C00054500 C 11/28/14 54.5 0.02 0.04
YHOO 141128C00055000 C 11/28/14 55.0 0.02 0.04
YHOO 141128C00055500 C 11/28/14 55.5 0.02 0.04
YHOO 141128C00056000 C 11/28/14 56.0 0.01 0.03
YHOO 141128C00056500 C 11/28/14 56.5 0.01 0.03
YHOO 141128C00057000 C 11/28/14 57.0 0.01 0.03
YHOO 141128C00057500 C 11/28/14 57.5 0.00 0.02
YHOO 141128C00058000 C 11/28/14 58.0 0.00 0.02
YHOO 141128C00058500 C 11/28/14 58.5 0.00 0.02
YHOO 141128C00059000 C 11/28/14 59.0 0.00 0.02
YHOO 141128C00059500 C 11/28/14 59.5 0.00 0.01
YHOO 141128C00060000 C 11/28/14 60.0 0.00 0.02
YHOO 141128C00065000 C 11/28/14 65.0 0.00 0.02
YHOO 141128C00070000 C 11/28/14 70.0 0.00 0.02
YHOO 141128P00027000 P 11/28/14 27.0 0.00 0.05
YHOO 141128P00028000 P 11/28/14 28.0 0.00 0.05
YHOO 141128P00029000 P 11/28/14 29.0 0.00 0.05
YHOO 141128P00030000 P 11/28/14 30.0 0.00 0.05
YHOO 141128P00031000 P 11/28/14 31.0 0.00 0.05
YHOO 141128P00032000 P 11/28/14 32.0 0.00 0.02
YHOO 141128P00033000 P 11/28/14 33.0 0.00 0.02
YHOO 141128P00033500 P 11/28/14 33.5 0.00 0.02
YHOO 141128P00034000 P 11/28/14 34.0 0.00 0.02
YHOO 141128P00034500 P 11/28/14 34.5 0.00 0.02
YHOO 141128P00035000 P 11/28/14 35.0 0.00 0.02
YHOO 141128P00035500 P 11/28/14 35.5 0.00 0.02
YHOO 141128P00036000 P 11/28/14 36.0 0.00 0.02
YHOO 141128P00036500 P 11/28/14 36.5 0.00 0.02
YHOO 141128P00037000 P 11/28/14 37.0 0.00 0.02
YHOO 141128P00037500 P 11/28/14 37.5 0.00 0.01
YHOO 141128P00038000 P 11/28/14 38.0 0.00 0.02
YHOO 141128P00038500 P 11/28/14 38.5 0.00 0.02
YHOO 141128P00039000 P 11/28/14 39.0 0.00 0.02
YHOO 141128P00039500 P 11/28/14 39.5 0.00 0.02
YHOO 141128P00040000 P 11/28/14 40.0 0.00 0.01
YHOO 141128P00040500 P 11/28/14 40.5 0.00 0.01
YHOO 141128P00041000 P 11/28/14 41.0 0.00 0.02
YHOO 141128P00041500 P 11/28/14 41.5 0.00 0.02
YHOO 141128P00042000 P 11/28/14 42.0 0.00 0.02
YHOO 141128P00042500 P 11/28/14 42.5 0.00 0.02
YHOO 141128P00043000 P 11/28/14 43.0 0.00 0.02
YHOO 141128P00043500 P 11/28/14 43.5 0.00 0.02
YHOO 141128P00044000 P 11/28/14 44.0 0.00 0.02
YHOO 141128P00044500 P 11/28/14 44.5 0.00 0.02
YHOO 141128P00045000 P 11/28/14 45.0 0.00 0.01
YHOO 141128P00045500 P 11/28/14 45.5 0.00 0.02
YHOO 141128P00046000 P 11/28/14 46.0 0.00 0.02
YHOO 141128P00046500 P 11/28/14 46.5 0.00 0.02
YHOO 141128P00047000 P 11/28/14 47.0 0.00 0.02
YHOO 141128P00047500 P 11/28/14 47.5 0.00 0.02
YHOO 141128P00048000 P 11/28/14 48.0 0.00 0.01
YHOO 141128P00048500 P 11/28/14 48.5 0.01 0.02
YHOO 141128P00049000 P 11/28/14 49.0 0.01 0.02
YHOO 141128P00049500 P 11/28/14 49.5 0.01 0.02
YHOO 141128P00050000 P 11/28/14 50.0 0.02 0.03
YHOO 141128P00050500 P 11/28/14 50.5 0.03 0.05
YHOO 141128P00051000 P 11/28/14 51.0 0.10 0.12
YHOO 141128P00051500 P 11/28/14 51.5 0.24 0.27
YHOO 141128P00052000 P 11/28/14 52.0 0.52 0.54
YHOO 141128P00052500 P 11/28/14 52.5 0.91 0.93
YHOO 141128P00053000 P 11/28/14 53.0 1.34 1.39
YHOO 141128P00053500 P 11/28/14 53.5 1.81 1.85
YHOO 141128P00054000 P 11/28/14 54.0 2.18 2.34
YHOO 141128P00054500 P 11/28/14 54.5 2.67 2.88
YHOO 141128P00055000 P 11/28/14 55.0 3.15 3.45
YHOO 141128P00055500 P 11/28/14 55.5 3.65 3.95
YHOO 141128P00056000 P 11/28/14 56.0 4.15 4.45
YHOO 141128P00056500 P 11/28/14 56.5 4.65 4.95
YHOO 141128P00057000 P 11/28/14 57.0 5.15 5.45
YHOO 141128P00057500 P 11/28/14 57.5 5.65 5.95
YHOO 141128P00058000 P 11/28/14 58.0 6.15 6.45
YHOO 141128P00058500 P 11/28/14 58.5 6.65 6.95
YHOO 141128P00059000 P 11/28/14 59.0 7.15 7.45
YHOO 141128P00059500 P 11/28/14 59.5 7.60 7.95
YHOO 141128P00060000 P 11/28/14 60.0 7.40 8.35
YHOO 141128P00065000 P 11/28/14 65.0 11.55 14.85
YHOO 141128P00070000 P 11/28/14 70.0 16.30 19.90
YHOO 141205C00034000 C 12/05/14 34.0 15.95 19.60
YHOO 141205C00035000 C 12/05/14 35.0 15.15 18.50
YHOO 141205C00035500 C 12/05/14 35.5 14.50 18.05
YHOO 141205C00036000 C 12/05/14 36.0 14.00 17.55
YHOO 141205C00036500 C 12/05/14 36.5 13.45 17.10
YHOO 141205C00037000 C 12/05/14 37.0 12.95 16.60
YHOO 141205C00037500 C 12/05/14 37.5 12.50 16.15
YHOO 141205C00038000 C 12/05/14 38.0 12.15 15.65
YHOO 141205C00038500 C 12/05/14 38.5 11.50 15.15
YHOO 141205C00039000 C 12/05/14 39.0 11.10 14.40
YHOO 141205C00039500 C 12/05/14 39.5 10.60 14.15
YHOO 141205C00040000 C 12/05/14 40.0 10.10 13.60
YHOO 141205C00040500 C 12/05/14 40.5 9.60 13.10
YHOO 141205C00041000 C 12/05/14 41.0 9.10 12.65
YHOO 141205C00041500 C 12/05/14 41.5 8.65 12.15
YHOO 141205C00042000 C 12/05/14 42.0 8.15 10.00
YHOO 141205C00042500 C 12/05/14 42.5 8.55 9.95
YHOO 141205C00043000 C 12/05/14 43.0 7.95 9.95
YHOO 141205C00043500 C 12/05/14 43.5 7.45 8.70
YHOO 141205C00044000 C 12/05/14 44.0 7.10 8.35
YHOO 141205C00044500 C 12/05/14 44.5 7.05 7.50
YHOO 141205C00045000 C 12/05/14 45.0 6.55 6.90
YHOO 141205C00045500 C 12/05/14 45.5 6.05 6.50
YHOO 141205C00046000 C 12/05/14 46.0 5.70 6.00
YHOO 141205C00046500 C 12/05/14 46.5 5.05 5.50
YHOO 141205C00047000 C 12/05/14 47.0 4.70 4.85
YHOO 141205C00047500 C 12/05/14 47.5 4.10 4.55
YHOO 141205C00048000 C 12/05/14 48.0 3.65 4.05
YHOO 141205C00048500 C 12/05/14 48.5 3.20 3.50
YHOO 141205C00049000 C 12/05/14 49.0 2.86 2.98
YHOO 141205C00049500 C 12/05/14 49.5 2.43 2.47
YHOO 141205C00050000 C 12/05/14 50.0 2.03 2.07
YHOO 141205C00050500 C 12/05/14 50.5 1.67 1.71
YHOO 141205C00051000 C 12/05/14 51.0 1.35 1.39
YHOO 141205C00051500 C 12/05/14 51.5 1.08 1.12
YHOO 141205C00052000 C 12/05/14 52.0 0.85 0.89
YHOO 141205C00052500 C 12/05/14 52.5 0.66 0.70
YHOO 141205C00053000 C 12/05/14 53.0 0.51 0.55
YHOO 141205C00053500 C 12/05/14 53.5 0.39 0.42
YHOO 141205C00054000 C 12/05/14 54.0 0.31 0.34
YHOO 141205C00054500 C 12/05/14 54.5 0.24 0.27
YHOO 141205C00055000 C 12/05/14 55.0 0.19 0.22
YHOO 141205C00055500 C 12/05/14 55.5 0.15 0.18
YHOO 141205C00056000 C 12/05/14 56.0 0.12 0.15
YHOO 141205C00056500 C 12/05/14 56.5 0.10 0.12
YHOO 141205C00057000 C 12/05/14 57.0 0.08 0.11
YHOO 141205C00057500 C 12/05/14 57.5 0.07 0.09
YHOO 141205C00058000 C 12/05/14 58.0 0.05 0.08
YHOO 141205C00058500 C 12/05/14 58.5 0.05 0.07
YHOO 141205C00059000 C 12/05/14 59.0 0.04 0.08
YHOO 141205C00059500 C 12/05/14 59.5 0.01 0.09
YHOO 141205C00060000 C 12/05/14 60.0 0.03 0.07
YHOO 141205P00034000 P 12/05/14 34.0 0.00 0.02
YHOO 141205P00035000 P 12/05/14 35.0 0.00 0.02
YHOO 141205P00035500 P 12/05/14 35.5 0.00 0.02
YHOO 141205P00036000 P 12/05/14 36.0 0.00 0.02
YHOO 141205P00036500 P 12/05/14 36.5 0.00 0.02
YHOO 141205P00037000 P 12/05/14 37.0 0.00 0.02
YHOO 141205P00037500 P 12/05/14 37.5 0.00 0.02
YHOO 141205P00038000 P 12/05/14 38.0 0.00 0.02
YHOO 141205P00038500 P 12/05/14 38.5 0.00 0.02
YHOO 141205P00039000 P 12/05/14 39.0 0.00 0.02
YHOO 141205P00039500 P 12/05/14 39.5 0.00 0.02
YHOO 141205P00040000 P 12/05/14 40.0 0.00 0.02
YHOO 141205P00040500 P 12/05/14 40.5 0.00 0.02
YHOO 141205P00041000 P 12/05/14 41.0 0.00 0.02
YHOO 141205P00041500 P 12/05/14 41.5 0.00 0.03
YHOO 141205P00042000 P 12/05/14 42.0 0.00 0.02
YHOO 141205P00042500 P 12/05/14 42.5 0.00 0.02
YHOO 141205P00043000 P 12/05/14 43.0 0.00 0.03
YHOO 141205P00043500 P 12/05/14 43.5 0.00 0.03
YHOO 141205P00044000 P 12/05/14 44.0 0.00 0.04
YHOO 141205P00044500 P 12/05/14 44.5 0.00 0.05
YHOO 141205P00045000 P 12/05/14 45.0 0.00 0.06
YHOO 141205P00045500 P 12/05/14 45.5 0.00 0.07
YHOO 141205P00046000 P 12/05/14 46.0 0.00 0.04
YHOO 141205P00046500 P 12/05/14 46.5 0.00 0.04
YHOO 141205P00047000 P 12/05/14 47.0 0.01 0.04
YHOO 141205P00047500 P 12/05/14 47.5 0.03 0.06
YHOO 141205P00048000 P 12/05/14 48.0 0.05 0.08
YHOO 141205P00048500 P 12/05/14 48.5 0.08 0.11
YHOO 141205P00049000 P 12/05/14 49.0 0.14 0.16
YHOO 141205P00049500 P 12/05/14 49.5 0.21 0.23
YHOO 141205P00050000 P 12/05/14 50.0 0.31 0.33
YHOO 141205P00050500 P 12/05/14 50.5 0.44 0.47
YHOO 141205P00051000 P 12/05/14 51.0 0.62 0.65
YHOO 141205P00051500 P 12/05/14 51.5 0.84 0.88
YHOO 141205P00052000 P 12/05/14 52.0 1.13 1.16
YHOO 141205P00052500 P 12/05/14 52.5 1.43 1.47
YHOO 141205P00053000 P 12/05/14 53.0 1.78 1.82
YHOO 141205P00053500 P 12/05/14 53.5 2.16 2.20
YHOO 141205P00054000 P 12/05/14 54.0 2.57 2.61
YHOO 141205P00054500 P 12/05/14 54.5 2.94 3.05
YHOO 141205P00055000 P 12/05/14 55.0 3.30 3.50
YHOO 141205P00055500 P 12/05/14 55.5 3.70 4.10
YHOO 141205P00056000 P 12/05/14 56.0 4.20 4.55
YHOO 141205P00056500 P 12/05/14 56.5 4.65 5.05
YHOO 141205P00057000 P 12/05/14 57.0 5.10 5.55
YHOO 141205P00057500 P 12/05/14 57.5 5.60 6.00
YHOO 141205P00058000 P 12/05/14 58.0 6.00 6.50
YHOO 141205P00058500 P 12/05/14 58.5 6.50 7.00
YHOO 141205P00059000 P 12/05/14 59.0 7.00 7.50
YHOO 141205P00059500 P 12/05/14 59.5 7.50 8.00
YHOO 141205P00060000 P 12/05/14 60.0 7.55 8.55
YHOO 141212C00036000 C 12/12/14 36.0 14.05 17.45
YHOO 141212C00037000 C 12/12/14 37.0 13.10 16.60
YHOO 141212C00038000 C 12/12/14 38.0 12.05 15.60
YHOO 141212C00038500 C 12/12/14 38.5 11.55 15.10
YHOO 141212C00039000 C 12/12/14 39.0 11.15 14.60
YHOO 141212C00039500 C 12/12/14 39.5 10.55 14.10
YHOO 141212C00040000 C 12/12/14 40.0 10.05 13.60
YHOO 141212C00040500 C 12/12/14 40.5 10.15 12.95
YHOO 141212C00041000 C 12/12/14 41.0 9.25 12.45
YHOO 141212C00041500 C 12/12/14 41.5 8.75 11.95
YHOO 141212C00042000 C 12/12/14 42.0 9.25 10.50
YHOO 141212C00042500 C 12/12/14 42.5 8.75 11.10
YHOO 141212C00043000 C 12/12/14 43.0 8.60 9.50
YHOO 141212C00043500 C 12/12/14 43.5 8.10 8.45
YHOO 141212C00044000 C 12/12/14 44.0 7.50 8.55
YHOO 141212C00044500 C 12/12/14 44.5 7.10 7.55
YHOO 141212C00045000 C 12/12/14 45.0 6.45 7.20
YHOO 141212C00045500 C 12/12/14 45.5 6.00 6.75
YHOO 141212C00046000 C 12/12/14 46.0 5.60 6.00
YHOO 141212C00046500 C 12/12/14 46.5 5.10 6.10
YHOO 141212C00047000 C 12/12/14 47.0 4.75 5.50
YHOO 141212C00047500 C 12/12/14 47.5 4.25 4.70
YHOO 141212C00048000 C 12/12/14 48.0 3.85 4.20
YHOO 141212C00048500 C 12/12/14 48.5 3.50 3.75
YHOO 141212C00049000 C 12/12/14 49.0 3.10 3.30
YHOO 141212C00049500 C 12/12/14 49.5 2.73 2.89
YHOO 141212C00050000 C 12/12/14 50.0 2.39 2.50
YHOO 141212C00050500 C 12/12/14 50.5 2.05 2.19
YHOO 141212C00051000 C 12/12/14 51.0 1.73 1.86
YHOO 141212C00051500 C 12/12/14 51.5 1.49 1.58
YHOO 141212C00052000 C 12/12/14 52.0 1.25 1.32
YHOO 141212C00052500 C 12/12/14 52.5 1.05 1.11
YHOO 141212C00053000 C 12/12/14 53.0 0.87 0.92
YHOO 141212C00053500 C 12/12/14 53.5 0.72 0.77
YHOO 141212C00054000 C 12/12/14 54.0 0.60 0.65
YHOO 141212C00054500 C 12/12/14 54.5 0.49 0.54
YHOO 141212C00055000 C 12/12/14 55.0 0.40 0.45
YHOO 141212C00055500 C 12/12/14 55.5 0.27 0.46
YHOO 141212C00056000 C 12/12/14 56.0 0.14 0.39
YHOO 141212C00056500 C 12/12/14 56.5 0.08 0.44
YHOO 141212C00057000 C 12/12/14 57.0 0.04 0.39
YHOO 141212C00057500 C 12/12/14 57.5 0.14 0.36
YHOO 141212C00060000 C 12/12/14 60.0 0.06 0.17
YHOO 141212P00036000 P 12/12/14 36.0 0.00 0.12
YHOO 141212P00037000 P 12/12/14 37.0 0.00 0.03
YHOO 141212P00038000 P 12/12/14 38.0 0.00 0.03
YHOO 141212P00038500 P 12/12/14 38.5 0.00 0.03
YHOO 141212P00039000 P 12/12/14 39.0 0.00 0.04
YHOO 141212P00039500 P 12/12/14 39.5 0.00 0.04
YHOO 141212P00040000 P 12/12/14 40.0 0.00 0.05
YHOO 141212P00040500 P 12/12/14 40.5 0.00 0.04
YHOO 141212P00041000 P 12/12/14 41.0 0.00 0.05
YHOO 141212P00041500 P 12/12/14 41.5 0.00 0.05
YHOO 141212P00042000 P 12/12/14 42.0 0.00 0.06
YHOO 141212P00042500 P 12/12/14 42.5 0.00 0.07
YHOO 141212P00043000 P 12/12/14 43.0 0.00 0.07
YHOO 141212P00043500 P 12/12/14 43.5 0.00 0.07
YHOO 141212P00044000 P 12/12/14 44.0 0.01 0.07
YHOO 141212P00044500 P 12/12/14 44.5 0.02 0.09
YHOO 141212P00045000 P 12/12/14 45.0 0.02 0.10
YHOO 141212P00045500 P 12/12/14 45.5 0.04 0.14
YHOO 141212P00046000 P 12/12/14 46.0 0.02 0.19
YHOO 141212P00046500 P 12/12/14 46.5 0.01 0.21
YHOO 141212P00047000 P 12/12/14 47.0 0.06 0.26
YHOO 141212P00047500 P 12/12/14 47.5 0.14 0.27
YHOO 141212P00048000 P 12/12/14 48.0 0.23 0.29
YHOO 141212P00048500 P 12/12/14 48.5 0.30 0.33
YHOO 141212P00049000 P 12/12/14 49.0 0.39 0.42
YHOO 141212P00049500 P 12/12/14 49.5 0.49 0.55
YHOO 141212P00050000 P 12/12/14 50.0 0.63 0.69
YHOO 141212P00050500 P 12/12/14 50.5 0.79 0.87
YHOO 141212P00051000 P 12/12/14 51.0 0.99 1.07
YHOO 141212P00051500 P 12/12/14 51.5 1.21 1.38
YHOO 141212P00052000 P 12/12/14 52.0 1.46 1.57
YHOO 141212P00052500 P 12/12/14 52.5 1.77 1.88
YHOO 141212P00053000 P 12/12/14 53.0 2.08 2.28
YHOO 141212P00053500 P 12/12/14 53.5 2.38 2.63
YHOO 141212P00054000 P 12/12/14 54.0 2.74 2.97
YHOO 141212P00054500 P 12/12/14 54.5 3.10 3.40
YHOO 141212P00055000 P 12/12/14 55.0 3.55 3.80
YHOO 141212P00055500 P 12/12/14 55.5 4.00 4.25
YHOO 141212P00056000 P 12/12/14 56.0 4.40 4.70
YHOO 141212P00056500 P 12/12/14 56.5 4.40 5.15
YHOO 141212P00057000 P 12/12/14 57.0 4.85 5.65
YHOO 141212P00057500 P 12/12/14 57.5 5.25 6.10
YHOO 141212P00060000 P 12/12/14 60.0 7.60 8.55
YHOO 141220C00020000 C 12/20/14 20.0 30.00 33.45
YHOO 141220C00021000 C 12/20/14 21.0 29.15 32.55
YHOO 141220C00022000 C 12/20/14 22.0 28.15 31.55
YHOO 141220C00023000 C 12/20/14 23.0 26.95 30.55
YHOO 141220C00024000 C 12/20/14 24.0 26.20 29.55
YHOO 141220C00025000 C 12/20/14 25.0 25.00 28.55
YHOO 141220C00026000 C 12/20/14 26.0 24.15 27.55
YHOO 141220C00027000 C 12/20/14 27.0 23.15 26.45
YHOO 141220C00028000 C 12/20/14 28.0 22.30 24.80
YHOO 141220C00029000 C 12/20/14 29.0 21.15 24.35
YHOO 141220C00030000 C 12/20/14 30.0 20.15 21.95
YHOO 141220C00031000 C 12/20/14 31.0 19.15 20.95
YHOO 141220C00032000 C 12/20/14 32.0 18.15 21.45
YHOO 141220C00033000 C 12/20/14 33.0 17.15 20.45
YHOO 141220C00034000 C 12/20/14 34.0 16.15 19.45
YHOO 141220C00035000 C 12/20/14 35.0 15.15 18.45
YHOO 141220C00036000 C 12/20/14 36.0 14.25 17.30
YHOO 141220C00037000 C 12/20/14 37.0 13.70 15.45
YHOO 141220C00038000 C 12/20/14 38.0 13.55 14.05
YHOO 141220C00039000 C 12/20/14 39.0 11.50 13.05
YHOO 141220C00040000 C 12/20/14 40.0 11.60 11.80
YHOO 141220C00041000 C 12/20/14 41.0 10.40 11.05
YHOO 141220C00042000 C 12/20/14 42.0 9.60 10.00
YHOO 141220C00042500 C 12/20/14 42.5 9.10 9.55
YHOO 141220C00043000 C 12/20/14 43.0 8.70 8.95
YHOO 141220C00043500 C 12/20/14 43.5 8.20 8.50
YHOO 141220C00044000 C 12/20/14 44.0 7.75 7.95
YHOO 141220C00044500 C 12/20/14 44.5 7.25 7.55
YHOO 141220C00045000 C 12/20/14 45.0 6.80 7.00
YHOO 141220C00045500 C 12/20/14 45.5 6.25 6.50
YHOO 141220C00046000 C 12/20/14 46.0 5.75 6.05
YHOO 141220C00046500 C 12/20/14 46.5 5.30 5.80
YHOO 141220C00047000 C 12/20/14 47.0 4.95 5.15
YHOO 141220C00047500 C 12/20/14 47.5 4.50 4.80
YHOO 141220C00048000 C 12/20/14 48.0 4.10 4.30
YHOO 141220C00048500 C 12/20/14 48.5 3.70 3.90
YHOO 141220C00049000 C 12/20/14 49.0 3.35 3.45
YHOO 141220C00049500 C 12/20/14 49.5 3.00 3.10
YHOO 141220C00050000 C 12/20/14 50.0 2.68 2.69
YHOO 141220C00050500 C 12/20/14 50.5 2.35 2.38
YHOO 141220C00051000 C 12/20/14 51.0 2.07 2.10
YHOO 141220C00051500 C 12/20/14 51.5 1.81 1.84
YHOO 141220C00052000 C 12/20/14 52.0 1.58 1.61
YHOO 141220C00052500 C 12/20/14 52.5 1.37 1.40
YHOO 141220C00053000 C 12/20/14 53.0 1.19 1.21
YHOO 141220C00053500 C 12/20/14 53.5 1.03 1.05
YHOO 141220C00054000 C 12/20/14 54.0 0.88 0.91
YHOO 141220C00054500 C 12/20/14 54.5 0.76 0.79
YHOO 141220C00055000 C 12/20/14 55.0 0.66 0.68
YHOO 141220C00055500 C 12/20/14 55.5 0.56 0.58
YHOO 141220C00056000 C 12/20/14 56.0 0.48 0.50
YHOO 141220C00056500 C 12/20/14 56.5 0.42 0.43
YHOO 141220C00057000 C 12/20/14 57.0 0.36 0.38
YHOO 141220C00057500 C 12/20/14 57.5 0.31 0.33
YHOO 141220C00058000 C 12/20/14 58.0 0.27 0.29
YHOO 141220C00058500 C 12/20/14 58.5 0.23 0.25
YHOO 141220C00059000 C 12/20/14 59.0 0.21 0.22
YHOO 141220C00059500 C 12/20/14 59.5 0.18 0.20
YHOO 141220C00060000 C 12/20/14 60.0 0.15 0.18
YHOO 141220C00065000 C 12/20/14 65.0 0.05 0.08
YHOO 141220C00070000 C 12/20/14 70.0 0.03 0.05
YHOO 141220C00075000 C 12/20/14 75.0 0.01 0.02
YHOO 141220P00020000 P 12/20/14 20.0 0.00 0.02
YHOO 141220P00021000 P 12/20/14 21.0 0.00 0.02
YHOO 141220P00022000 P 12/20/14 22.0 0.00 0.02
YHOO 141220P00023000 P 12/20/14 23.0 0.00 0.02
YHOO 141220P00024000 P 12/20/14 24.0 0.00 0.02
YHOO 141220P00025000 P 12/20/14 25.0 0.00 0.02
YHOO 141220P00026000 P 12/20/14 26.0 0.00 0.02
YHOO 141220P00027000 P 12/20/14 27.0 0.00 0.02
YHOO 141220P00028000 P 12/20/14 28.0 0.00 0.02
YHOO 141220P00029000 P 12/20/14 29.0 0.00 0.02
YHOO 141220P00030000 P 12/20/14 30.0 0.00 0.02
YHOO 141220P00031000 P 12/20/14 31.0 0.00 0.02
YHOO 141220P00032000 P 12/20/14 32.0 0.00 0.02
YHOO 141220P00033000 P 12/20/14 33.0 0.00 0.02
YHOO 141220P00034000 P 12/20/14 34.0 0.00 0.02
YHOO 141220P00035000 P 12/20/14 35.0 0.00 0.02
YHOO 141220P00036000 P 12/20/14 36.0 0.00 0.02
YHOO 141220P00037000 P 12/20/14 37.0 0.00 0.02
YHOO 141220P00038000 P 12/20/14 38.0 0.00 0.03
YHOO 141220P00039000 P 12/20/14 39.0 0.00 0.03
YHOO 141220P00040000 P 12/20/14 40.0 0.00 0.03
YHOO 141220P00041000 P 12/20/14 41.0 0.00 0.02
YHOO 141220P00042000 P 12/20/14 42.0 0.01 0.03
YHOO 141220P00042500 P 12/20/14 42.5 0.01 0.04
YHOO 141220P00043000 P 12/20/14 43.0 0.02 0.04
YHOO 141220P00043500 P 12/20/14 43.5 0.03 0.05
YHOO 141220P00044000 P 12/20/14 44.0 0.05 0.06
YHOO 141220P00044500 P 12/20/14 44.5 0.06 0.08
YHOO 141220P00045000 P 12/20/14 45.0 0.09 0.10
YHOO 141220P00045500 P 12/20/14 45.5 0.11 0.13
YHOO 141220P00046000 P 12/20/14 46.0 0.15 0.16
YHOO 141220P00046500 P 12/20/14 46.5 0.19 0.21
YHOO 141220P00047000 P 12/20/14 47.0 0.25 0.27
YHOO 141220P00047500 P 12/20/14 47.5 0.32 0.34
YHOO 141220P00048000 P 12/20/14 48.0 0.40 0.42
YHOO 141220P00048500 P 12/20/14 48.5 0.50 0.52
YHOO 141220P00049000 P 12/20/14 49.0 0.62 0.65
YHOO 141220P00049500 P 12/20/14 49.5 0.77 0.78
YHOO 141220P00050000 P 12/20/14 50.0 0.93 0.95
YHOO 141220P00050500 P 12/20/14 50.5 1.12 1.15
YHOO 141220P00051000 P 12/20/14 51.0 1.34 1.35
YHOO 141220P00051500 P 12/20/14 51.5 1.58 1.60
YHOO 141220P00052000 P 12/20/14 52.0 1.85 1.86
YHOO 141220P00052500 P 12/20/14 52.5 2.14 2.16
YHOO 141220P00053000 P 12/20/14 53.0 2.45 2.48
YHOO 141220P00053500 P 12/20/14 53.5 2.78 2.81
YHOO 141220P00054000 P 12/20/14 54.0 3.10 3.20
YHOO 141220P00054500 P 12/20/14 54.5 3.50 3.55
YHOO 141220P00055000 P 12/20/14 55.0 3.85 3.95
YHOO 141220P00055500 P 12/20/14 55.5 4.30 4.35
YHOO 141220P00056000 P 12/20/14 56.0 4.60 4.90
YHOO 141220P00056500 P 12/20/14 56.5 5.00 5.35
YHOO 141220P00057000 P 12/20/14 57.0 5.25 5.80
YHOO 141220P00057500 P 12/20/14 57.5 5.65 6.25
YHOO 141220P00058000 P 12/20/14 58.0 6.10 6.70
YHOO 141220P00058500 P 12/20/14 58.5 6.55 7.15
YHOO 141220P00059000 P 12/20/14 59.0 7.00 7.65
YHOO 141220P00059500 P 12/20/14 59.5 7.50 8.10
YHOO 141220P00060000 P 12/20/14 60.0 7.95 8.60
YHOO 141220P00065000 P 12/20/14 65.0 12.60 13.50
YHOO 141220P00070000 P 12/20/14 70.0 17.60 18.45
YHOO 141220P00075000 P 12/20/14 75.0 22.00 24.15
YHOO 141226C00038000 C 12/26/14 38.0 12.30 15.20
YHOO 141226C00039000 C 12/26/14 39.0 11.50 14.45
YHOO 141226C00040000 C 12/26/14 40.0 10.60 13.45
YHOO 141226C00040500 C 12/26/14 40.5 10.10 13.00
YHOO 141226C00041000 C 12/26/14 41.0 9.60 12.50
YHOO 141226C00041500 C 12/26/14 41.5 9.55 11.75
YHOO 141226C00042000 C 12/26/14 42.0 9.20 10.90
YHOO 141226C00042500 C 12/26/14 42.5 8.70 10.40
YHOO 141226C00043000 C 12/26/14 43.0 8.55 9.55
YHOO 141226C00043500 C 12/26/14 43.5 8.10 9.10
YHOO 141226C00044000 C 12/26/14 44.0 7.55 8.70
YHOO 141226C00044500 C 12/26/14 44.5 7.10 8.15
YHOO 141226C00045000 C 12/26/14 45.0 6.70 7.50
YHOO 141226C00045500 C 12/26/14 45.5 6.20 7.20
YHOO 141226C00046000 C 12/26/14 46.0 5.85 6.75
YHOO 141226C00046500 C 12/26/14 46.5 5.40 6.30
YHOO 141226C00047000 C 12/26/14 47.0 5.00 5.75
YHOO 141226C00047500 C 12/26/14 47.5 4.55 4.90
YHOO 141226C00048000 C 12/26/14 48.0 4.20 4.50
YHOO 141226C00048500 C 12/26/14 48.5 3.80 4.10
YHOO 141226C00049000 C 12/26/14 49.0 3.45 3.75
YHOO 141226C00049500 C 12/26/14 49.5 3.10 3.40
YHOO 141226C00050000 C 12/26/14 50.0 2.78 3.05
YHOO 141226C00050500 C 12/26/14 50.5 2.48 2.75
YHOO 141226C00051000 C 12/26/14 51.0 2.18 2.47
YHOO 141226C00051500 C 12/26/14 51.5 1.96 2.14
YHOO 141226C00052000 C 12/26/14 52.0 1.74 1.83
YHOO 141226C00052500 C 12/26/14 52.5 1.48 1.64
YHOO 141226C00053000 C 12/26/14 53.0 1.33 1.45
YHOO 141226C00053500 C 12/26/14 53.5 1.16 1.34
YHOO 141226C00054000 C 12/26/14 54.0 1.00 1.07
YHOO 141226C00054500 C 12/26/14 54.5 0.88 0.94
YHOO 141226C00055000 C 12/26/14 55.0 0.75 0.81
YHOO 141226C00055500 C 12/26/14 55.5 0.59 0.77
YHOO 141226C00056000 C 12/26/14 56.0 0.50 0.66
YHOO 141226C00056500 C 12/26/14 56.5 0.47 0.65
YHOO 141226C00057000 C 12/26/14 57.0 0.41 0.48
YHOO 141226C00057500 C 12/26/14 57.5 0.22 0.59
YHOO 141226C00060000 C 12/26/14 60.0 0.16 0.43
YHOO 141226C00065000 C 12/26/14 65.0 0.04 0.24
YHOO 141226C00070000 C 12/26/14 70.0 0.01 0.15
YHOO 141226P00038000 P 12/26/14 38.0 0.00 0.06
YHOO 141226P00039000 P 12/26/14 39.0 0.00 0.07
YHOO 141226P00040000 P 12/26/14 40.0 0.00 0.09
YHOO 141226P00040500 P 12/26/14 40.5 0.00 0.10
YHOO 141226P00041000 P 12/26/14 41.0 0.00 0.11
YHOO 141226P00041500 P 12/26/14 41.5 0.01 0.12
YHOO 141226P00042000 P 12/26/14 42.0 0.01 0.14
YHOO 141226P00042500 P 12/26/14 42.5 0.02 0.16
YHOO 141226P00043000 P 12/26/14 43.0 0.03 0.17
YHOO 141226P00043500 P 12/26/14 43.5 0.05 0.21
YHOO 141226P00044000 P 12/26/14 44.0 0.02 0.23
YHOO 141226P00044500 P 12/26/14 44.5 0.02 0.27
YHOO 141226P00045000 P 12/26/14 45.0 0.06 0.25
YHOO 141226P00045500 P 12/26/14 45.5 0.16 0.34
YHOO 141226P00046000 P 12/26/14 46.0 0.20 0.35
YHOO 141226P00046500 P 12/26/14 46.5 0.13 0.47
YHOO 141226P00047000 P 12/26/14 47.0 0.27 0.43
YHOO 141226P00047500 P 12/26/14 47.5 0.43 0.48
YHOO 141226P00048000 P 12/26/14 48.0 0.41 0.67
YHOO 141226P00048500 P 12/26/14 48.5 0.48 0.81
YHOO 141226P00049000 P 12/26/14 49.0 0.69 0.87
YHOO 141226P00049500 P 12/26/14 49.5 0.81 1.01
YHOO 141226P00050000 P 12/26/14 50.0 1.07 1.17
YHOO 141226P00050500 P 12/26/14 50.5 1.26 1.32
YHOO 141226P00051000 P 12/26/14 51.0 1.41 1.63
YHOO 141226P00051500 P 12/26/14 51.5 1.68 1.78
YHOO 141226P00052000 P 12/26/14 52.0 1.94 2.07
YHOO 141226P00052500 P 12/26/14 52.5 2.22 2.40
YHOO 141226P00053000 P 12/26/14 53.0 2.51 2.71
YHOO 141226P00053500 P 12/26/14 53.5 2.83 3.05
YHOO 141226P00054000 P 12/26/14 54.0 3.15 3.40
YHOO 141226P00054500 P 12/26/14 54.5 3.50 3.80
YHOO 141226P00055000 P 12/26/14 55.0 3.90 4.15
YHOO 141226P00055500 P 12/26/14 55.5 4.20 4.55
YHOO 141226P00056000 P 12/26/14 56.0 4.65 5.05
YHOO 141226P00056500 P 12/26/14 56.5 5.05 5.40
YHOO 141226P00057000 P 12/26/14 57.0 5.50 5.90
YHOO 141226P00057500 P 12/26/14 57.5 5.95 6.35
YHOO 141226P00060000 P 12/26/14 60.0 7.70 8.90
YHOO 141226P00065000 P 12/26/14 65.0 12.00 14.05
YHOO 141226P00070000 P 12/26/14 70.0 16.60 19.65
YHOO 150102C00040000 C 01/02/15 40.0 11.60 13.10
YHOO 150102C00041000 C 01/02/15 41.0 9.75 11.10
YHOO 150102C00042000 C 01/02/15 42.0 9.55 10.95
YHOO 150102C00043000 C 01/02/15 43.0 8.55 9.65
YHOO 150102C00043500 C 01/02/15 43.5 8.15 9.15
YHOO 150102C00044000 C 01/02/15 44.0 7.65 8.20
YHOO 150102C00044500 C 01/02/15 44.5 7.15 8.20
YHOO 150102C00045000 C 01/02/15 45.0 6.75 7.50
YHOO 150102C00045500 C 01/02/15 45.5 6.35 6.80
YHOO 150102C00046000 C 01/02/15 46.0 5.95 6.50
YHOO 150102C00046500 C 01/02/15 46.5 5.55 6.15
YHOO 150102C00047000 C 01/02/15 47.0 5.10 5.45
YHOO 150102C00047500 C 01/02/15 47.5 4.70 5.05
YHOO 150102C00048000 C 01/02/15 48.0 4.35 4.65
YHOO 150102C00048500 C 01/02/15 48.5 4.05 4.25
YHOO 150102C00049000 C 01/02/15 49.0 3.70 3.90
YHOO 150102C00049500 C 01/02/15 49.5 3.25 3.60
YHOO 150102C00050000 C 01/02/15 50.0 2.97 3.25
YHOO 150102C00050500 C 01/02/15 50.5 2.67 2.89
YHOO 150102C00051000 C 01/02/15 51.0 2.39 2.59
YHOO 150102C00051500 C 01/02/15 51.5 2.20 2.34
YHOO 150102C00052000 C 01/02/15 52.0 1.96 2.07
YHOO 150102C00052500 C 01/02/15 52.5 1.75 1.84
YHOO 150102C00053000 C 01/02/15 53.0 1.55 1.63
YHOO 150102C00053500 C 01/02/15 53.5 1.37 1.45
YHOO 150102C00054000 C 01/02/15 54.0 1.20 1.27
YHOO 150102C00054500 C 01/02/15 54.5 1.06 1.12
YHOO 150102C00055000 C 01/02/15 55.0 0.93 1.01
YHOO 150102C00055500 C 01/02/15 55.5 0.82 0.88
YHOO 150102C00056000 C 01/02/15 56.0 0.68 0.91
YHOO 150102C00056500 C 01/02/15 56.5 0.52 0.91
YHOO 150102C00057000 C 01/02/15 57.0 0.43 0.76
YHOO 150102C00057500 C 01/02/15 57.5 0.34 0.76
YHOO 150102C00060000 C 01/02/15 60.0 0.23 0.45
YHOO 150102C00065000 C 01/02/15 65.0 0.03 0.24
YHOO 150102C00070000 C 01/02/15 70.0 0.02 0.14
YHOO 150102P00040000 P 01/02/15 40.0 0.00 0.11
YHOO 150102P00041000 P 01/02/15 41.0 0.01 0.15
YHOO 150102P00042000 P 01/02/15 42.0 0.01 0.19
YHOO 150102P00043000 P 01/02/15 43.0 0.04 0.24
YHOO 150102P00043500 P 01/02/15 43.5 0.02 0.28
YHOO 150102P00044000 P 01/02/15 44.0 0.05 0.31
YHOO 150102P00044500 P 01/02/15 44.5 0.07 0.29
YHOO 150102P00045000 P 01/02/15 45.0 0.09 0.24
YHOO 150102P00045500 P 01/02/15 45.5 0.09 0.45
YHOO 150102P00046000 P 01/02/15 46.0 0.20 0.44
YHOO 150102P00046500 P 01/02/15 46.5 0.22 0.53
YHOO 150102P00047000 P 01/02/15 47.0 0.42 0.53
YHOO 150102P00047500 P 01/02/15 47.5 0.40 0.71
YHOO 150102P00048000 P 01/02/15 48.0 0.52 0.86
YHOO 150102P00048500 P 01/02/15 48.5 0.75 0.86
YHOO 150102P00049000 P 01/02/15 49.0 0.89 1.02
YHOO 150102P00049500 P 01/02/15 49.5 1.07 1.19
YHOO 150102P00050000 P 01/02/15 50.0 1.24 1.37
YHOO 150102P00050500 P 01/02/15 50.5 1.44 1.57
YHOO 150102P00051000 P 01/02/15 51.0 1.66 1.79
YHOO 150102P00051500 P 01/02/15 51.5 1.89 1.99
YHOO 150102P00052000 P 01/02/15 52.0 2.16 2.30
YHOO 150102P00052500 P 01/02/15 52.5 2.44 2.54
YHOO 150102P00053000 P 01/02/15 53.0 2.73 2.91
YHOO 150102P00053500 P 01/02/15 53.5 3.00 3.25
YHOO 150102P00054000 P 01/02/15 54.0 3.35 3.60
YHOO 150102P00054500 P 01/02/15 54.5 3.70 3.95
YHOO 150102P00055000 P 01/02/15 55.0 4.05 4.30
YHOO 150102P00055500 P 01/02/15 55.5 4.40 4.70
YHOO 150102P00056000 P 01/02/15 56.0 4.80 5.10
YHOO 150102P00056500 P 01/02/15 56.5 5.20 5.55
YHOO 150102P00057000 P 01/02/15 57.0 5.65 5.95
YHOO 150102P00057500 P 01/02/15 57.5 6.05 6.45
YHOO 150102P00060000 P 01/02/15 60.0 7.80 8.90
YHOO 150102P00065000 P 01/02/15 65.0 11.60 14.70
YHOO 150102P00070000 P 01/02/15 70.0 16.55 19.60
YHOO 150117C00003000 C 01/17/15 3.0 47.25 48.95
YHOO 150117C00005000 C 01/17/15 5.0 45.15 47.10
YHOO 150117C00008000 C 01/17/15 8.0 42.15 44.10
YHOO 150117C00010000 C 01/17/15 10.0 40.35 42.05
YHOO 150117C00013000 C 01/17/15 13.0 38.50 39.05
YHOO 150117C00015000 C 01/17/15 15.0 35.15 37.05
YHOO 150117C00017000 C 01/17/15 17.0 34.50 35.05
YHOO 150117C00019000 C 01/17/15 19.0 31.25 33.05
YHOO 150117C00020000 C 01/17/15 20.0 31.00 32.00
YHOO 150117C00021000 C 01/17/15 21.0 29.25 31.05
YHOO 150117C00022000 C 01/17/15 22.0 28.25 30.05
YHOO 150117C00024000 C 01/17/15 24.0 26.15 28.00
YHOO 150117C00025000 C 01/17/15 25.0 26.75 26.95
YHOO 150117C00026000 C 01/17/15 26.0 24.90 26.50
YHOO 150117C00027000 C 01/17/15 27.0 24.50 25.00
YHOO 150117C00028000 C 01/17/15 28.0 22.15 23.95
YHOO 150117C00029000 C 01/17/15 29.0 21.90 23.50
YHOO 150117C00030000 C 01/17/15 30.0 21.55 22.00
YHOO 150117C00031000 C 01/17/15 31.0 20.55 20.95
YHOO 150117C00032000 C 01/17/15 32.0 19.50 19.95
YHOO 150117C00033000 C 01/17/15 33.0 18.55 18.95
YHOO 150117C00034000 C 01/17/15 34.0 17.50 17.95
YHOO 150117C00035000 C 01/17/15 35.0 16.70 16.90
YHOO 150117C00036000 C 01/17/15 36.0 15.70 15.90
YHOO 150117C00037000 C 01/17/15 37.0 14.60 14.95
YHOO 150117C00038000 C 01/17/15 38.0 13.55 13.95
YHOO 150117C00039000 C 01/17/15 39.0 12.70 12.95
YHOO 150117C00040000 C 01/17/15 40.0 11.65 11.95
YHOO 150117C00041000 C 01/17/15 41.0 10.85 11.05
YHOO 150117C00042000 C 01/17/15 42.0 9.90 10.05
YHOO 150117C00043000 C 01/17/15 43.0 8.85 9.15
YHOO 150117C00044000 C 01/17/15 44.0 8.05 8.25
YHOO 150117C00045000 C 01/17/15 45.0 7.15 7.35
YHOO 150117C00046000 C 01/17/15 46.0 6.30 6.55
YHOO 150117C00047000 C 01/17/15 47.0 5.60 5.70
YHOO 150117C00048000 C 01/17/15 48.0 4.90 5.00
YHOO 150117C00049000 C 01/17/15 49.0 4.20 4.30
YHOO 150117C00050000 C 01/17/15 50.0 3.60 3.70
YHOO 150117C00055000 C 01/17/15 55.0 1.46 1.49
YHOO 150117C00060000 C 01/17/15 60.0 0.52 0.54
YHOO 150117C00065000 C 01/17/15 65.0 0.20 0.22
YHOO 150117C00070000 C 01/17/15 70.0 0.08 0.10
YHOO 150117C00075000 C 01/17/15 75.0 0.05 0.08
YHOO 150117P00003000 P 01/17/15 3.0 0.00 0.05
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 0.02
YHOO 150117P00022000 P 01/17/15 22.0 0.00 0.02
YHOO 150117P00024000 P 01/17/15 24.0 0.00 0.02
YHOO 150117P00025000 P 01/17/15 25.0 0.00 0.02
YHOO 150117P00026000 P 01/17/15 26.0 0.00 0.02
YHOO 150117P00027000 P 01/17/15 27.0 0.00 0.01
YHOO 150117P00028000 P 01/17/15 28.0 0.00 0.02
YHOO 150117P00029000 P 01/17/15 29.0 0.00 0.02
YHOO 150117P00030000 P 01/17/15 30.0 0.01 0.02
YHOO 150117P00031000 P 01/17/15 31.0 0.00 0.03
YHOO 150117P00032000 P 01/17/15 32.0 0.01 0.03
YHOO 150117P00033000 P 01/17/15 33.0 0.00 0.03
YHOO 150117P00034000 P 01/17/15 34.0 0.00 0.03
YHOO 150117P00035000 P 01/17/15 35.0 0.00 0.03
YHOO 150117P00036000 P 01/17/15 36.0 0.02 0.03
YHOO 150117P00037000 P 01/17/15 37.0 0.03 0.04
YHOO 150117P00038000 P 01/17/15 38.0 0.03 0.04
YHOO 150117P00039000 P 01/17/15 39.0 0.05 0.06
YHOO 150117P00040000 P 01/17/15 40.0 0.07 0.09
YHOO 150117P00041000 P 01/17/15 41.0 0.10 0.12
YHOO 150117P00042000 P 01/17/15 42.0 0.17 0.17
YHOO 150117P00043000 P 01/17/15 43.0 0.23 0.25
YHOO 150117P00044000 P 01/17/15 44.0 0.33 0.36
YHOO 150117P00045000 P 01/17/15 45.0 0.47 0.49
YHOO 150117P00046000 P 01/17/15 46.0 0.64 0.66
YHOO 150117P00047000 P 01/17/15 47.0 0.87 0.89
YHOO 150117P00048000 P 01/17/15 48.0 1.14 1.16
YHOO 150117P00049000 P 01/17/15 49.0 1.47 1.49
YHOO 150117P00050000 P 01/17/15 50.0 1.86 1.89
YHOO 150117P00055000 P 01/17/15 55.0 4.65 4.75
YHOO 150117P00060000 P 01/17/15 60.0 8.20 8.90
YHOO 150117P00065000 P 01/17/15 65.0 12.60 13.85
YHOO 150117P00070000 P 01/17/15 70.0 17.65 18.50
YHOO 150117P00075000 P 01/17/15 75.0 22.50 23.50
YHOO 150220C00019000 C 02/20/15 19.0 31.20 34.60
YHOO 150220C00020000 C 02/20/15 20.0 30.05 33.65
YHOO 150220C00021000 C 02/20/15 21.0 29.05 32.60
YHOO 150220C00022000 C 02/20/15 22.0 28.15 31.60
YHOO 150220C00023000 C 02/20/15 23.0 27.15 30.60
YHOO 150220C00024000 C 02/20/15 24.0 26.15 29.60
YHOO 150220C00025000 C 02/20/15 25.0 25.20 28.70
YHOO 150220C00026000 C 02/20/15 26.0 24.10 27.60
YHOO 150220C00027000 C 02/20/15 27.0 23.30 26.65
YHOO 150220C00028000 C 02/20/15 28.0 22.30 24.30
YHOO 150220C00029000 C 02/20/15 29.0 21.30 24.65
YHOO 150220C00030000 C 02/20/15 30.0 20.30 23.65
YHOO 150220C00031000 C 02/20/15 31.0 19.35 22.65
YHOO 150220C00032000 C 02/20/15 32.0 18.35 21.65
YHOO 150220C00033000 C 02/20/15 33.0 17.35 20.65
YHOO 150220C00034000 C 02/20/15 34.0 17.30 19.00
YHOO 150220C00035000 C 02/20/15 35.0 16.25 17.20
YHOO 150220C00036000 C 02/20/15 36.0 14.40 17.75
YHOO 150220C00037000 C 02/20/15 37.0 13.45 16.80
YHOO 150220C00038000 C 02/20/15 38.0 13.60 15.05
YHOO 150220C00039000 C 02/20/15 39.0 12.85 13.75
YHOO 150220C00040000 C 02/20/15 40.0 11.80 12.90
YHOO 150220C00041000 C 02/20/15 41.0 11.10 11.50
YHOO 150220C00042000 C 02/20/15 42.0 10.20 10.70
YHOO 150220C00043000 C 02/20/15 43.0 9.35 9.70
YHOO 150220C00044000 C 02/20/15 44.0 8.55 8.95
YHOO 150220C00045000 C 02/20/15 45.0 7.90 8.05
YHOO 150220C00046000 C 02/20/15 46.0 7.10 7.30
YHOO 150220C00047000 C 02/20/15 47.0 6.45 6.60
YHOO 150220C00048000 C 02/20/15 48.0 5.80 5.90
YHOO 150220C00049000 C 02/20/15 49.0 5.20 5.30
YHOO 150220C00050000 C 02/20/15 50.0 4.65 4.75
YHOO 150220C00055000 C 02/20/15 55.0 2.46 2.50
YHOO 150220C00060000 C 02/20/15 60.0 1.23 1.25
YHOO 150220C00065000 C 02/20/15 65.0 0.61 0.63
YHOO 150220C00070000 C 02/20/15 70.0 0.32 0.33
YHOO 150220C00075000 C 02/20/15 75.0 0.17 0.20
YHOO 150220P00019000 P 02/20/15 19.0 0.00 0.02
YHOO 150220P00020000 P 02/20/15 20.0 0.00 0.02
YHOO 150220P00021000 P 02/20/15 21.0 0.00 0.02
YHOO 150220P00022000 P 02/20/15 22.0 0.00 0.02
YHOO 150220P00023000 P 02/20/15 23.0 0.00 0.02
YHOO 150220P00024000 P 02/20/15 24.0 0.00 0.02
YHOO 150220P00025000 P 02/20/15 25.0 0.00 0.03
YHOO 150220P00026000 P 02/20/15 26.0 0.00 0.03
YHOO 150220P00027000 P 02/20/15 27.0 0.01 0.03
YHOO 150220P00028000 P 02/20/15 28.0 0.00 0.03
YHOO 150220P00029000 P 02/20/15 29.0 0.00 0.03
YHOO 150220P00030000 P 02/20/15 30.0 0.00 0.03
YHOO 150220P00031000 P 02/20/15 31.0 0.00 0.04
YHOO 150220P00032000 P 02/20/15 32.0 0.00 0.04
YHOO 150220P00033000 P 02/20/15 33.0 0.02 0.05
YHOO 150220P00034000 P 02/20/15 34.0 0.05 0.06
YHOO 150220P00035000 P 02/20/15 35.0 0.06 0.09
YHOO 150220P00036000 P 02/20/15 36.0 0.10 0.11
YHOO 150220P00037000 P 02/20/15 37.0 0.10 0.15
YHOO 150220P00038000 P 02/20/15 38.0 0.18 0.20
YHOO 150220P00039000 P 02/20/15 39.0 0.24 0.27
YHOO 150220P00040000 P 02/20/15 40.0 0.33 0.35
YHOO 150220P00041000 P 02/20/15 41.0 0.43 0.46
YHOO 150220P00042000 P 02/20/15 42.0 0.56 0.58
YHOO 150220P00043000 P 02/20/15 43.0 0.72 0.74
YHOO 150220P00044000 P 02/20/15 44.0 0.90 0.93
YHOO 150220P00045000 P 02/20/15 45.0 1.13 1.14
YHOO 150220P00046000 P 02/20/15 46.0 1.39 1.41
YHOO 150220P00047000 P 02/20/15 47.0 1.68 1.72
YHOO 150220P00048000 P 02/20/15 48.0 2.02 2.06
YHOO 150220P00049000 P 02/20/15 49.0 2.41 2.44
YHOO 150220P00050000 P 02/20/15 50.0 2.83 2.88
YHOO 150220P00055000 P 02/20/15 55.0 5.60 5.70
YHOO 150220P00060000 P 02/20/15 60.0 9.35 9.50
YHOO 150220P00065000 P 02/20/15 65.0 13.10 14.20
YHOO 150220P00070000 P 02/20/15 70.0 17.85 18.70
YHOO 150220P00075000 P 02/20/15 75.0 21.55 24.85
YHOO 150320C00019000 C 03/20/15 19.0 31.20 34.70
YHOO 150320C00020000 C 03/20/15 20.0 30.10 33.70
YHOO 150320C00021000 C 03/20/15 21.0 29.10 32.70
YHOO 150320C00022000 C 03/20/15 22.0 28.10 31.70
YHOO 150320C00023000 C 03/20/15 23.0 27.10 30.65
YHOO 150320C00024000 C 03/20/15 24.0 26.10 29.65
YHOO 150320C00025000 C 03/20/15 25.0 25.30 28.65
YHOO 150320C00026000 C 03/20/15 26.0 24.10 27.65
YHOO 150320C00027000 C 03/20/15 27.0 23.10 26.65
YHOO 150320C00028000 C 03/20/15 28.0 22.35 25.65
YHOO 150320C00029000 C 03/20/15 29.0 21.35 24.65
YHOO 150320C00030000 C 03/20/15 30.0 20.35 23.70
YHOO 150320C00031000 C 03/20/15 31.0 19.35 22.70
YHOO 150320C00032000 C 03/20/15 32.0 18.50 21.70
YHOO 150320C00033000 C 03/20/15 33.0 17.40 20.75
YHOO 150320C00034000 C 03/20/15 34.0 16.50 19.75
YHOO 150320C00035000 C 03/20/15 35.0 15.50 18.80
YHOO 150320C00036000 C 03/20/15 36.0 14.50 17.85
YHOO 150320C00037000 C 03/20/15 37.0 13.60 15.60
YHOO 150320C00038000 C 03/20/15 38.0 13.95 14.80
YHOO 150320C00039000 C 03/20/15 39.0 13.05 13.70
YHOO 150320C00040000 C 03/20/15 40.0 12.20 12.55
YHOO 150320C00041000 C 03/20/15 41.0 11.30 11.65
YHOO 150320C00042000 C 03/20/15 42.0 10.20 10.90
YHOO 150320C00043000 C 03/20/15 43.0 9.65 9.95
YHOO 150320C00044000 C 03/20/15 44.0 8.90 9.20
YHOO 150320C00045000 C 03/20/15 45.0 8.25 8.35
YHOO 150320C00046000 C 03/20/15 46.0 7.50 7.65
YHOO 150320C00047000 C 03/20/15 47.0 6.85 6.95
YHOO 150320C00048000 C 03/20/15 48.0 6.20 6.30
YHOO 150320C00049000 C 03/20/15 49.0 5.60 5.70
YHOO 150320C00050000 C 03/20/15 50.0 5.05 5.15
YHOO 150320C00055000 C 03/20/15 55.0 2.87 2.91
YHOO 150320C00060000 C 03/20/15 60.0 1.53 1.57
YHOO 150320C00065000 C 03/20/15 65.0 0.80 0.82
YHOO 150320C00070000 C 03/20/15 70.0 0.41 0.44
YHOO 150320C00075000 C 03/20/15 75.0 0.21 0.26
YHOO 150320P00019000 P 03/20/15 19.0 0.00 0.02
YHOO 150320P00020000 P 03/20/15 20.0 0.00 0.02
YHOO 150320P00021000 P 03/20/15 21.0 0.00 0.02
YHOO 150320P00022000 P 03/20/15 22.0 0.00 0.02
YHOO 150320P00023000 P 03/20/15 23.0 0.00 0.02
YHOO 150320P00024000 P 03/20/15 24.0 0.00 0.02
YHOO 150320P00025000 P 03/20/15 25.0 0.00 0.03
YHOO 150320P00026000 P 03/20/15 26.0 0.00 0.03
YHOO 150320P00027000 P 03/20/15 27.0 0.00 0.04
YHOO 150320P00028000 P 03/20/15 28.0 0.00 0.04
YHOO 150320P00029000 P 03/20/15 29.0 0.00 0.04
YHOO 150320P00030000 P 03/20/15 30.0 0.00 0.06
YHOO 150320P00031000 P 03/20/15 31.0 0.00 0.07
YHOO 150320P00032000 P 03/20/15 32.0 0.05 0.07
YHOO 150320P00033000 P 03/20/15 33.0 0.05 0.09
YHOO 150320P00034000 P 03/20/15 34.0 0.07 0.12
YHOO 150320P00035000 P 03/20/15 35.0 0.10 0.15
YHOO 150320P00036000 P 03/20/15 36.0 0.14 0.20
YHOO 150320P00037000 P 03/20/15 37.0 0.21 0.26
YHOO 150320P00038000 P 03/20/15 38.0 0.30 0.33
YHOO 150320P00039000 P 03/20/15 39.0 0.39 0.42
YHOO 150320P00040000 P 03/20/15 40.0 0.51 0.54
YHOO 150320P00041000 P 03/20/15 41.0 0.64 0.66
YHOO 150320P00042000 P 03/20/15 42.0 0.79 0.82
YHOO 150320P00043000 P 03/20/15 43.0 0.98 1.01
YHOO 150320P00044000 P 03/20/15 44.0 1.19 1.23
YHOO 150320P00045000 P 03/20/15 45.0 1.44 1.48
YHOO 150320P00046000 P 03/20/15 46.0 1.73 1.77
YHOO 150320P00047000 P 03/20/15 47.0 2.05 2.10
YHOO 150320P00048000 P 03/20/15 48.0 2.41 2.46
YHOO 150320P00049000 P 03/20/15 49.0 2.80 2.86
YHOO 150320P00050000 P 03/20/15 50.0 3.20 3.30
YHOO 150320P00055000 P 03/20/15 55.0 6.00 6.10
YHOO 150320P00060000 P 03/20/15 60.0 9.65 9.75
YHOO 150320P00065000 P 03/20/15 65.0 13.65 14.15
YHOO 150320P00070000 P 03/20/15 70.0 17.95 19.00
YHOO 150320P00075000 P 03/20/15 75.0 22.65 23.65
YHOO 150417C00019000 C 04/17/15 19.0 31.05 34.90
YHOO 150417C00020000 C 04/17/15 20.0 30.05 33.45
YHOO 150417C00021000 C 04/17/15 21.0 29.10 32.45
YHOO 150417C00022000 C 04/17/15 22.0 28.10 31.45
YHOO 150417C00023000 C 04/17/15 23.0 27.10 30.45
YHOO 150417C00024000 C 04/17/15 24.0 26.10 29.45
YHOO 150417C00025000 C 04/17/15 25.0 25.35 28.45
YHOO 150417C00026000 C 04/17/15 26.0 24.35 27.70
YHOO 150417C00027000 C 04/17/15 27.0 23.35 26.65
YHOO 150417C00028000 C 04/17/15 28.0 22.40 25.65
YHOO 150417C00029000 C 04/17/15 29.0 21.40 24.70
YHOO 150417C00030000 C 04/17/15 30.0 20.40 23.40
YHOO 150417C00031000 C 04/17/15 31.0 19.45 21.90
YHOO 150417C00032000 C 04/17/15 32.0 19.20 20.95
YHOO 150417C00033000 C 04/17/15 33.0 18.15 20.00
YHOO 150417C00034000 C 04/17/15 34.0 17.30 19.00
YHOO 150417C00035000 C 04/17/15 35.0 16.40 17.25
YHOO 150417C00036000 C 04/17/15 36.0 15.40 17.00
YHOO 150417C00037000 C 04/17/15 37.0 14.80 16.00
YHOO 150417C00038000 C 04/17/15 38.0 14.05 15.00
YHOO 150417C00039000 C 04/17/15 39.0 13.25 14.00
YHOO 150417C00040000 C 04/17/15 40.0 12.25 13.00
YHOO 150417C00041000 C 04/17/15 41.0 11.50 11.90
YHOO 150417C00042000 C 04/17/15 42.0 10.60 11.40
YHOO 150417C00043000 C 04/17/15 43.0 9.90 10.40
YHOO 150417C00044000 C 04/17/15 44.0 9.15 9.45
YHOO 150417C00045000 C 04/17/15 45.0 8.50 8.75
YHOO 150417C00046000 C 04/17/15 46.0 7.80 8.10
YHOO 150417C00047000 C 04/17/15 47.0 7.15 7.45
YHOO 150417C00048000 C 04/17/15 48.0 6.55 6.80
YHOO 150417C00049000 C 04/17/15 49.0 5.95 6.20
YHOO 150417C00050000 C 04/17/15 50.0 5.40 5.55
YHOO 150417C00055000 C 04/17/15 55.0 3.25 3.35
YHOO 150417C00060000 C 04/17/15 60.0 1.83 1.88
YHOO 150417C00065000 C 04/17/15 65.0 0.98 1.04
YHOO 150417C00070000 C 04/17/15 70.0 0.52 0.57
YHOO 150417C00075000 C 04/17/15 75.0 0.26 0.40
YHOO 150417P00019000 P 04/17/15 19.0 0.00 0.02
YHOO 150417P00020000 P 04/17/15 20.0 0.00 0.02
YHOO 150417P00021000 P 04/17/15 21.0 0.00 0.02
YHOO 150417P00022000 P 04/17/15 22.0 0.00 0.03
YHOO 150417P00023000 P 04/17/15 23.0 0.00 0.03
YHOO 150417P00024000 P 04/17/15 24.0 0.00 0.03
YHOO 150417P00025000 P 04/17/15 25.0 0.00 0.04
YHOO 150417P00026000 P 04/17/15 26.0 0.00 0.06
YHOO 150417P00027000 P 04/17/15 27.0 0.00 0.08
YHOO 150417P00028000 P 04/17/15 28.0 0.00 0.10
YHOO 150417P00029000 P 04/17/15 29.0 0.00 0.13
YHOO 150417P00030000 P 04/17/15 30.0 0.00 0.15
YHOO 150417P00031000 P 04/17/15 31.0 0.00 0.17
YHOO 150417P00032000 P 04/17/15 32.0 0.10 0.19
YHOO 150417P00033000 P 04/17/15 33.0 0.05 0.22
YHOO 150417P00034000 P 04/17/15 34.0 0.15 0.18
YHOO 150417P00035000 P 04/17/15 35.0 0.10 0.31
YHOO 150417P00036000 P 04/17/15 36.0 0.15 0.38
YHOO 150417P00037000 P 04/17/15 37.0 0.25 0.46
YHOO 150417P00038000 P 04/17/15 38.0 0.41 0.46
YHOO 150417P00039000 P 04/17/15 39.0 0.52 0.57
YHOO 150417P00040000 P 04/17/15 40.0 0.65 0.70
YHOO 150417P00041000 P 04/17/15 41.0 0.80 0.85
YHOO 150417P00042000 P 04/17/15 42.0 0.99 1.03
YHOO 150417P00043000 P 04/17/15 43.0 1.20 1.23
YHOO 150417P00044000 P 04/17/15 44.0 1.44 1.47
YHOO 150417P00045000 P 04/17/15 45.0 1.71 1.76
YHOO 150417P00046000 P 04/17/15 46.0 2.01 2.05
YHOO 150417P00047000 P 04/17/15 47.0 2.35 2.40
YHOO 150417P00048000 P 04/17/15 48.0 2.73 2.78
YHOO 150417P00049000 P 04/17/15 49.0 3.15 3.20
YHOO 150417P00050000 P 04/17/15 50.0 3.55 3.65
YHOO 150417P00055000 P 04/17/15 55.0 6.35 6.45
YHOO 150417P00060000 P 04/17/15 60.0 9.90 10.05
YHOO 150417P00065000 P 04/17/15 65.0 13.85 14.35
YHOO 150417P00070000 P 04/17/15 70.0 17.70 19.20
YHOO 150417P00075000 P 04/17/15 75.0 22.70 23.70
YHOO 150717C00045000 C 07/17/15 45.0 9.50 9.90
YHOO 150717C00050000 C 07/17/15 50.0 6.45 7.00
YHOO 150717C00055000 C 07/17/15 55.0 4.25 4.50
YHOO 150717C00060000 C 07/17/15 60.0 2.72 2.93
YHOO 150717C00065000 C 07/17/15 65.0 1.68 2.10
YHOO 150717C00070000 C 07/17/15 70.0 1.04 1.38
YHOO 150717C00075000 C 07/17/15 75.0 0.61 0.93
YHOO 150717P00045000 P 07/17/15 45.0 2.33 2.95
YHOO 150717P00050000 P 07/17/15 50.0 4.45 4.85
YHOO 150717P00055000 P 07/17/15 55.0 7.35 7.60
YHOO 150717P00060000 P 07/17/15 60.0 10.55 11.15
YHOO 150717P00065000 P 07/17/15 65.0 14.45 15.10
YHOO 150717P00070000 P 07/17/15 70.0 18.80 19.40
YHOO 150717P00075000 P 07/17/15 75.0 22.50 24.40
YHOO 160115C00015000 C 01/15/16 15.0 35.00 39.40
YHOO 160115C00018000 C 01/15/16 18.0 32.00 36.50
YHOO 160115C00020000 C 01/15/16 20.0 31.40 32.50
YHOO 160115C00023000 C 01/15/16 23.0 27.50 31.65
YHOO 160115C00025000 C 01/15/16 25.0 25.90 28.95
YHOO 160115C00027000 C 01/15/16 27.0 24.20 27.85
YHOO 160115C00030000 C 01/15/16 30.0 21.60 24.00
YHOO 160115C00032000 C 01/15/16 32.0 20.00 22.45
YHOO 160115C00035000 C 01/15/16 35.0 17.50 18.60
YHOO 160115C00037000 C 01/15/16 37.0 16.35 17.00
YHOO 160115C00040000 C 01/15/16 40.0 14.30 14.50
YHOO 160115C00042000 C 01/15/16 42.0 12.75 13.10
YHOO 160115C00045000 C 01/15/16 45.0 11.05 11.25
YHOO 160115C00047000 C 01/15/16 47.0 9.80 10.05
YHOO 160115C00050000 C 01/15/16 50.0 8.25 8.50
YHOO 160115C00055000 C 01/15/16 55.0 6.05 6.25
YHOO 160115C00060000 C 01/15/16 60.0 4.15 4.60
YHOO 160115C00065000 C 01/15/16 65.0 2.95 3.45
YHOO 160115C00070000 C 01/15/16 70.0 1.86 2.36
YHOO 160115C00075000 C 01/15/16 75.0 1.27 1.96
YHOO 160115P00015000 P 01/15/16 15.0 0.00 0.04
YHOO 160115P00018000 P 01/15/16 18.0 0.01 0.40
YHOO 160115P00020000 P 01/15/16 20.0 0.05 0.10
YHOO 160115P00023000 P 01/15/16 23.0 0.01 0.21
YHOO 160115P00025000 P 01/15/16 25.0 0.16 0.28
YHOO 160115P00027000 P 01/15/16 27.0 0.25 0.34
YHOO 160115P00030000 P 01/15/16 30.0 0.50 0.58
YHOO 160115P00032000 P 01/15/16 32.0 0.77 0.84
YHOO 160115P00035000 P 01/15/16 35.0 1.10 1.27
YHOO 160115P00037000 P 01/15/16 37.0 1.55 1.65
YHOO 160115P00040000 P 01/15/16 40.0 2.30 2.40
YHOO 160115P00042000 P 01/15/16 42.0 2.79 3.00
YHOO 160115P00045000 P 01/15/16 45.0 3.85 4.10
YHOO 160115P00047000 P 01/15/16 47.0 4.65 4.95
YHOO 160115P00050000 P 01/15/16 50.0 6.05 6.35
YHOO 160115P00055000 P 01/15/16 55.0 8.70 9.10
YHOO 160115P00060000 P 01/15/16 60.0 11.90 12.60
YHOO 160115P00065000 P 01/15/16 65.0 15.55 16.35
YHOO 160115P00070000 P 01/15/16 70.0 19.60 20.40
YHOO 160115P00075000 P 01/15/16 75.0 23.95 24.70
YHOO 170120C00020000 C 01/20/17 20.0 30.30 35.00
YHOO 170120C00023000 C 01/20/17 23.0 28.00 32.10
YHOO 170120C00025000 C 01/20/17 25.0 26.00 30.50
YHOO 170120C00028000 C 01/20/17 28.0 23.20 27.75
YHOO 170120C00030000 C 01/20/17 30.0 22.00 26.30
YHOO 170120C00033000 C 01/20/17 33.0 20.05 23.80
YHOO 170120C00035000 C 01/20/17 35.0 18.50 22.30
YHOO 170120C00038000 C 01/20/17 38.0 17.50 18.40
YHOO 170120C00040000 C 01/20/17 40.0 16.10 17.05
YHOO 170120C00042000 C 01/20/17 42.0 14.80 15.90
YHOO 170120C00045000 C 01/20/17 45.0 13.15 14.10
YHOO 170120C00047000 C 01/20/17 47.0 12.10 13.05
YHOO 170120C00050000 C 01/20/17 50.0 10.65 11.60
YHOO 170120C00055000 C 01/20/17 55.0 8.50 8.95
YHOO 170120C00060000 C 01/20/17 60.0 6.70 7.20
YHOO 170120C00065000 C 01/20/17 65.0 5.15 5.90
YHOO 170120C00070000 C 01/20/17 70.0 3.95 4.50
YHOO 170120C00075000 C 01/20/17 75.0 2.95 4.15
YHOO 170120P00020000 P 01/20/17 20.0 0.20 0.38
YHOO 170120P00023000 P 01/20/17 23.0 0.13 0.60
YHOO 170120P00025000 P 01/20/17 25.0 0.27 0.83
YHOO 170120P00028000 P 01/20/17 28.0 0.60 1.30
YHOO 170120P00030000 P 01/20/17 30.0 0.89 1.66
YHOO 170120P00033000 P 01/20/17 33.0 1.52 2.29
YHOO 170120P00035000 P 01/20/17 35.0 2.00 2.80
YHOO 170120P00038000 P 01/20/17 38.0 2.84 3.50
YHOO 170120P00040000 P 01/20/17 40.0 3.55 4.35
YHOO 170120P00042000 P 01/20/17 42.0 4.30 5.10
YHOO 170120P00045000 P 01/20/17 45.0 5.55 6.00
YHOO 170120P00047000 P 01/20/17 47.0 6.45 7.05
YHOO 170120P00050000 P 01/20/17 50.0 7.95 8.75
YHOO 170120P00055000 P 01/20/17 55.0 10.75 11.60
YHOO 170120P00060000 P 01/20/17 60.0 13.95 14.60
YHOO 170120P00065000 P 01/20/17 65.0 17.35 18.40
YHOO 170120P00070000 P 01/20/17 70.0 21.20 22.25
YHOO 170120P00075000 P 01/20/17 75.0 25.25 26.30

OPRA data is delayed 15 minutes.