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 (2016-05-13)Premium Content

Yahoo Inc (YHOO)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YHOO 160729C00027000 C 07/29/16 27.0 10.30 14.10
YHOO 160729C00028000 C 07/29/16 28.0 9.30 12.15
YHOO 160729C00029000 C 07/29/16 29.0 8.30 11.15
YHOO 160729C00030000 C 07/29/16 30.0 7.30 10.15
YHOO 160729C00031000 C 07/29/16 31.0 6.70 8.90
YHOO 160729C00031500 C 07/29/16 31.5 6.60 8.40
YHOO 160729C00032000 C 07/29/16 32.0 5.30 8.00
YHOO 160729C00032500 C 07/29/16 32.5 5.55 7.50
YHOO 160729C00033000 C 07/29/16 33.0 5.40 6.75
YHOO 160729C00033500 C 07/29/16 33.5 4.75 6.55
YHOO 160729C00034000 C 07/29/16 34.0 4.40 5.70
YHOO 160729C00034500 C 07/29/16 34.5 3.90 5.20
YHOO 160729C00035000 C 07/29/16 35.0 3.60 4.65
YHOO 160729C00035500 C 07/29/16 35.5 1.87 4.50
YHOO 160729C00036000 C 07/29/16 36.0 3.00 3.65
YHOO 160729C00036500 C 07/29/16 36.5 2.48 3.20
YHOO 160729C00037000 C 07/29/16 37.0 2.30 2.69
YHOO 160729C00037500 C 07/29/16 37.5 1.89 2.17
YHOO 160729C00038000 C 07/29/16 38.0 1.50 1.67
YHOO 160729C00038500 C 07/29/16 38.5 1.07 1.28
YHOO 160729C00039000 C 07/29/16 39.0 0.92 0.97
YHOO 160729C00039500 C 07/29/16 39.5 0.62 0.70
YHOO 160729C00040000 C 07/29/16 40.0 0.44 0.47
YHOO 160729C00040500 C 07/29/16 40.5 0.29 0.31
YHOO 160729C00041000 C 07/29/16 41.0 0.13 0.22
YHOO 160729C00041500 C 07/29/16 41.5 0.12 0.15
YHOO 160729C00042000 C 07/29/16 42.0 0.07 0.14
YHOO 160729C00042500 C 07/29/16 42.5 0.06 0.16
YHOO 160729C00043000 C 07/29/16 43.0 0.05 0.14
YHOO 160729C00043500 C 07/29/16 43.5 0.01 0.33
YHOO 160729C00044000 C 07/29/16 44.0 0.02 0.08
YHOO 160729C00044500 C 07/29/16 44.5 0.01 0.28
YHOO 160729C00045000 C 07/29/16 45.0 0.01 0.07
YHOO 160729C00045500 C 07/29/16 45.5 0.01 0.27
YHOO 160729C00046000 C 07/29/16 46.0 0.01 0.07
YHOO 160729C00046500 C 07/29/16 46.5 0.00 0.14
YHOO 160729C00047000 C 07/29/16 47.0 0.00 0.23
YHOO 160729C00047500 C 07/29/16 47.5 0.00 0.26
YHOO 160729C00048000 C 07/29/16 48.0 0.00 0.25
YHOO 160729C00048500 C 07/29/16 48.5 0.00 0.30
YHOO 160729P00027000 P 07/29/16 27.0 0.00 2.13
YHOO 160729P00028000 P 07/29/16 28.0 0.00 0.23
YHOO 160729P00029000 P 07/29/16 29.0 0.00 2.13
YHOO 160729P00030000 P 07/29/16 30.0 0.00 2.13
YHOO 160729P00031000 P 07/29/16 31.0 0.00 0.20
YHOO 160729P00031500 P 07/29/16 31.5 0.00 2.13
YHOO 160729P00032000 P 07/29/16 32.0 0.00 2.13
YHOO 160729P00032500 P 07/29/16 32.5 0.00 2.13
YHOO 160729P00033000 P 07/29/16 33.0 0.00 0.15
YHOO 160729P00033500 P 07/29/16 33.5 0.00 0.03
YHOO 160729P00034000 P 07/29/16 34.0 0.00 0.25
YHOO 160729P00034500 P 07/29/16 34.5 0.00 0.03
YHOO 160729P00035000 P 07/29/16 35.0 0.00 0.07
YHOO 160729P00035500 P 07/29/16 35.5 0.00 0.08
YHOO 160729P00036000 P 07/29/16 36.0 0.00 0.05
YHOO 160729P00036500 P 07/29/16 36.5 0.02 0.05
YHOO 160729P00037000 P 07/29/16 37.0 0.08 0.09
YHOO 160729P00037500 P 07/29/16 37.5 0.13 0.16
YHOO 160729P00038000 P 07/29/16 38.0 0.18 0.26
YHOO 160729P00038500 P 07/29/16 38.5 0.27 0.40
YHOO 160729P00039000 P 07/29/16 39.0 0.45 0.56
YHOO 160729P00039500 P 07/29/16 39.5 0.71 0.84
YHOO 160729P00040000 P 07/29/16 40.0 1.00 1.16
YHOO 160729P00040500 P 07/29/16 40.5 1.34 1.69
YHOO 160729P00041000 P 07/29/16 41.0 1.70 2.04
YHOO 160729P00041500 P 07/29/16 41.5 1.57 2.85
YHOO 160729P00042000 P 07/29/16 42.0 1.16 3.35
YHOO 160729P00042500 P 07/29/16 42.5 1.76 3.85
YHOO 160729P00043000 P 07/29/16 43.0 2.95 4.70
YHOO 160729P00043500 P 07/29/16 43.5 3.00 4.60
YHOO 160729P00044000 P 07/29/16 44.0 2.99 6.75
YHOO 160729P00044500 P 07/29/16 44.5 3.50 6.20
YHOO 160729P00045000 P 07/29/16 45.0 4.10 6.45
YHOO 160729P00045500 P 07/29/16 45.5 4.95 6.95
YHOO 160729P00046000 P 07/29/16 46.0 5.00 7.45
YHOO 160729P00046500 P 07/29/16 46.5 5.35 9.50
YHOO 160729P00047000 P 07/29/16 47.0 6.00 10.00
YHOO 160729P00047500 P 07/29/16 47.5 6.50 10.30
YHOO 160729P00048000 P 07/29/16 48.0 7.20 11.05
YHOO 160729P00048500 P 07/29/16 48.5 7.65 10.00
YHOO 160805C00028000 C 08/05/16 28.0 9.25 12.30
YHOO 160805C00029000 C 08/05/16 29.0 8.60 11.10
YHOO 160805C00030000 C 08/05/16 30.0 8.25 10.35
YHOO 160805C00030500 C 08/05/16 30.5 7.05 9.85
YHOO 160805C00031000 C 08/05/16 31.0 6.55 9.10
YHOO 160805C00031500 C 08/05/16 31.5 6.45 8.40
YHOO 160805C00032000 C 08/05/16 32.0 6.30 8.05
YHOO 160805C00032500 C 08/05/16 32.5 5.85 7.50
YHOO 160805C00033000 C 08/05/16 33.0 5.15 6.75
YHOO 160805C00033500 C 08/05/16 33.5 4.95 6.00
YHOO 160805C00034000 C 08/05/16 34.0 5.15 5.75
YHOO 160805C00034500 C 08/05/16 34.5 3.80 5.25
YHOO 160805C00035000 C 08/05/16 35.0 3.60 5.40
YHOO 160805C00035500 C 08/05/16 35.5 3.05 5.40
YHOO 160805C00036000 C 08/05/16 36.0 3.00 3.85
YHOO 160805C00036500 C 08/05/16 36.5 2.74 3.10
YHOO 160805C00037000 C 08/05/16 37.0 2.35 3.00
YHOO 160805C00037500 C 08/05/16 37.5 1.96 2.20
YHOO 160805C00038000 C 08/05/16 38.0 1.65 2.10
YHOO 160805C00038500 C 08/05/16 38.5 1.27 1.55
YHOO 160805C00039000 C 08/05/16 39.0 1.05 1.18
YHOO 160805C00039500 C 08/05/16 39.5 0.90 0.96
YHOO 160805C00040000 C 08/05/16 40.0 0.55 0.66
YHOO 160805C00040500 C 08/05/16 40.5 0.37 0.49
YHOO 160805C00041000 C 08/05/16 41.0 0.25 0.37
YHOO 160805C00041500 C 08/05/16 41.5 0.15 0.48
YHOO 160805C00042000 C 08/05/16 42.0 0.09 0.21
YHOO 160805C00042500 C 08/05/16 42.5 0.02 0.30
YHOO 160805C00043000 C 08/05/16 43.0 0.00 0.39
YHOO 160805C00043500 C 08/05/16 43.5 0.00 0.45
YHOO 160805C00044000 C 08/05/16 44.0 0.00 0.13
YHOO 160805C00044500 C 08/05/16 44.5 0.00 2.16
YHOO 160805C00045000 C 08/05/16 45.0 0.01 0.13
YHOO 160805C00045500 C 08/05/16 45.5 0.00 2.14
YHOO 160805C00046000 C 08/05/16 46.0 0.00 2.14
YHOO 160805C00046500 C 08/05/16 46.5 0.00 2.14
YHOO 160805C00047000 C 08/05/16 47.0 0.00 0.45
YHOO 160805C00047500 C 08/05/16 47.5 0.00 2.14
YHOO 160805C00048000 C 08/05/16 48.0 0.00 2.13
YHOO 160805C00048500 C 08/05/16 48.5 0.00 2.13
YHOO 160805P00028000 P 08/05/16 28.0 0.00 0.22
YHOO 160805P00029000 P 08/05/16 29.0 0.00 2.13
YHOO 160805P00030000 P 08/05/16 30.0 0.00 2.13
YHOO 160805P00030500 P 08/05/16 30.5 0.00 2.13
YHOO 160805P00031000 P 08/05/16 31.0 0.00 0.10
YHOO 160805P00031500 P 08/05/16 31.5 0.00 2.13
YHOO 160805P00032000 P 08/05/16 32.0 0.00 0.03
YHOO 160805P00032500 P 08/05/16 32.5 0.00 2.13
YHOO 160805P00033000 P 08/05/16 33.0 0.00 0.03
YHOO 160805P00033500 P 08/05/16 33.5 0.00 0.06
YHOO 160805P00034000 P 08/05/16 34.0 0.00 0.25
YHOO 160805P00034500 P 08/05/16 34.5 0.00 0.36
YHOO 160805P00035000 P 08/05/16 35.0 0.00 0.20
YHOO 160805P00035500 P 08/05/16 35.5 0.00 0.34
YHOO 160805P00036000 P 08/05/16 36.0 0.06 0.12
YHOO 160805P00036500 P 08/05/16 36.5 0.09 0.19
YHOO 160805P00037000 P 08/05/16 37.0 0.15 0.24
YHOO 160805P00037500 P 08/05/16 37.5 0.22 0.30
YHOO 160805P00038000 P 08/05/16 38.0 0.30 0.48
YHOO 160805P00038500 P 08/05/16 38.5 0.44 0.54
YHOO 160805P00039000 P 08/05/16 39.0 0.59 0.74
YHOO 160805P00039500 P 08/05/16 39.5 0.90 1.02
YHOO 160805P00040000 P 08/05/16 40.0 1.11 1.35
YHOO 160805P00040500 P 08/05/16 40.5 1.47 2.14
YHOO 160805P00041000 P 08/05/16 41.0 0.44 3.25
YHOO 160805P00041500 P 08/05/16 41.5 1.41 3.15
YHOO 160805P00042000 P 08/05/16 42.0 2.27 3.40
YHOO 160805P00042500 P 08/05/16 42.5 2.05 4.20
YHOO 160805P00043000 P 08/05/16 43.0 1.92 4.70
YHOO 160805P00043500 P 08/05/16 43.5 2.53 5.20
YHOO 160805P00044000 P 08/05/16 44.0 3.00 5.70
YHOO 160805P00044500 P 08/05/16 44.5 3.40 6.20
YHOO 160805P00045000 P 08/05/16 45.0 3.90 7.75
YHOO 160805P00045500 P 08/05/16 45.5 4.50 6.95
YHOO 160805P00046000 P 08/05/16 46.0 4.90 8.75
YHOO 160805P00046500 P 08/05/16 46.5 5.50 9.25
YHOO 160805P00047000 P 08/05/16 47.0 5.85 10.00
YHOO 160805P00047500 P 08/05/16 47.5 6.65 10.20
YHOO 160805P00048000 P 08/05/16 48.0 6.55 10.95
YHOO 160805P00048500 P 08/05/16 48.5 7.65 10.80
YHOO 160812C00028000 C 08/12/16 28.0 9.65 13.15
YHOO 160812C00029000 C 08/12/16 29.0 8.30 12.55
YHOO 160812C00030000 C 08/12/16 30.0 7.30 10.40
YHOO 160812C00030500 C 08/12/16 30.5 7.00 9.85
YHOO 160812C00031000 C 08/12/16 31.0 6.05 10.20
YHOO 160812C00031500 C 08/12/16 31.5 6.70 8.60
YHOO 160812C00032000 C 08/12/16 32.0 5.20 9.20
YHOO 160812C00032500 C 08/12/16 32.5 5.60 7.35
YHOO 160812C00033000 C 08/12/16 33.0 4.30 8.20
YHOO 160812C00033500 C 08/12/16 33.5 5.35 6.60
YHOO 160812C00034000 C 08/12/16 34.0 3.90 6.05
YHOO 160812C00034500 C 08/12/16 34.5 2.92 5.80
YHOO 160812C00035000 C 08/12/16 35.0 4.10 5.00
YHOO 160812C00035500 C 08/12/16 35.5 3.20 4.55
YHOO 160812C00036000 C 08/12/16 36.0 3.00 3.95
YHOO 160812C00036500 C 08/12/16 36.5 2.77 3.45
YHOO 160812C00037000 C 08/12/16 37.0 2.42 3.10
YHOO 160812C00037500 C 08/12/16 37.5 2.03 2.59
YHOO 160812C00038000 C 08/12/16 38.0 1.77 2.14
YHOO 160812C00038500 C 08/12/16 38.5 1.55 1.75
YHOO 160812C00039000 C 08/12/16 39.0 1.19 1.42
YHOO 160812C00039500 C 08/12/16 39.5 0.94 1.15
YHOO 160812C00040000 C 08/12/16 40.0 0.77 0.87
YHOO 160812C00040500 C 08/12/16 40.5 0.54 0.69
YHOO 160812C00041000 C 08/12/16 41.0 0.38 0.53
YHOO 160812C00041500 C 08/12/16 41.5 0.26 0.57
YHOO 160812C00042000 C 08/12/16 42.0 0.17 0.34
YHOO 160812C00042500 C 08/12/16 42.5 0.00 0.30
YHOO 160812C00043000 C 08/12/16 43.0 0.00 0.38
YHOO 160812C00043500 C 08/12/16 43.5 0.00 0.44
YHOO 160812C00044000 C 08/12/16 44.0 0.00 0.13
YHOO 160812C00044500 C 08/12/16 44.5 0.00 2.16
YHOO 160812C00045000 C 08/12/16 45.0 0.00 0.16
YHOO 160812C00045500 C 08/12/16 45.5 0.00 2.14
YHOO 160812C00046000 C 08/12/16 46.0 0.00 0.25
YHOO 160812C00046500 C 08/12/16 46.5 0.00 0.45
YHOO 160812C00047000 C 08/12/16 47.0 0.00 0.44
YHOO 160812C00047500 C 08/12/16 47.5 0.00 2.13
YHOO 160812C00048000 C 08/12/16 48.0 0.00 2.13
YHOO 160812C00048500 C 08/12/16 48.5 0.00 2.13
YHOO 160812P00028000 P 08/12/16 28.0 0.00 0.21
YHOO 160812P00029000 P 08/12/16 29.0 0.00 2.13
YHOO 160812P00030000 P 08/12/16 30.0 0.00 2.13
YHOO 160812P00030500 P 08/12/16 30.5 0.00 0.03
YHOO 160812P00031000 P 08/12/16 31.0 0.00 0.04
YHOO 160812P00031500 P 08/12/16 31.5 0.00 0.13
YHOO 160812P00032000 P 08/12/16 32.0 0.00 0.13
YHOO 160812P00032500 P 08/12/16 32.5 0.00 2.15
YHOO 160812P00033000 P 08/12/16 33.0 0.00 0.15
YHOO 160812P00033500 P 08/12/16 33.5 0.00 2.18
YHOO 160812P00034000 P 08/12/16 34.0 0.00 0.19
YHOO 160812P00034500 P 08/12/16 34.5 0.00 0.33
YHOO 160812P00035000 P 08/12/16 35.0 0.04 0.20
YHOO 160812P00035500 P 08/12/16 35.5 0.10 0.23
YHOO 160812P00036000 P 08/12/16 36.0 0.14 0.23
YHOO 160812P00036500 P 08/12/16 36.5 0.21 0.33
YHOO 160812P00037000 P 08/12/16 37.0 0.28 0.35
YHOO 160812P00037500 P 08/12/16 37.5 0.40 0.50
YHOO 160812P00038000 P 08/12/16 38.0 0.50 0.63
YHOO 160812P00038500 P 08/12/16 38.5 0.63 0.80
YHOO 160812P00039000 P 08/12/16 39.0 0.85 1.00
YHOO 160812P00039500 P 08/12/16 39.5 1.09 1.23
YHOO 160812P00040000 P 08/12/16 40.0 1.35 1.52
YHOO 160812P00040500 P 08/12/16 40.5 1.59 2.14
YHOO 160812P00041000 P 08/12/16 41.0 1.86 2.50
YHOO 160812P00041500 P 08/12/16 41.5 1.77 3.15
YHOO 160812P00042000 P 08/12/16 42.0 1.86 5.00
YHOO 160812P00042500 P 08/12/16 42.5 1.79 5.55
YHOO 160812P00043000 P 08/12/16 43.0 2.67 4.70
YHOO 160812P00043500 P 08/12/16 43.5 2.45 6.35
YHOO 160812P00044000 P 08/12/16 44.0 2.92 6.90
YHOO 160812P00044500 P 08/12/16 44.5 3.40 7.30
YHOO 160812P00045000 P 08/12/16 45.0 3.85 7.75
YHOO 160812P00045500 P 08/12/16 45.5 5.20 6.95
YHOO 160812P00046000 P 08/12/16 46.0 5.40 7.45
YHOO 160812P00046500 P 08/12/16 46.5 6.25 7.90
YHOO 160812P00047000 P 08/12/16 47.0 5.95 10.00
YHOO 160812P00047500 P 08/12/16 47.5 6.35 10.20
YHOO 160812P00048000 P 08/12/16 48.0 7.15 11.00
YHOO 160812P00048500 P 08/12/16 48.5 7.70 11.25
YHOO 160819C00020000 C 08/19/16 20.0 17.40 20.60
YHOO 160819C00021000 C 08/19/16 21.0 16.30 20.25
YHOO 160819C00022000 C 08/19/16 22.0 15.25 18.60
YHOO 160819C00023000 C 08/19/16 23.0 14.30 18.25
YHOO 160819C00024000 C 08/19/16 24.0 13.30 17.60
YHOO 160819C00025000 C 08/19/16 25.0 12.55 16.05
YHOO 160819C00026000 C 08/19/16 26.0 11.25 15.35
YHOO 160819C00027000 C 08/19/16 27.0 10.30 14.15
YHOO 160819C00028000 C 08/19/16 28.0 9.30 13.25
YHOO 160819C00029000 C 08/19/16 29.0 10.30 10.55
YHOO 160819C00030000 C 08/19/16 30.0 8.75 10.60
YHOO 160819C00030500 C 08/19/16 30.5 8.30 11.25
YHOO 160819C00031000 C 08/19/16 31.0 6.35 9.55
YHOO 160819C00031500 C 08/19/16 31.5 6.55 8.25
YHOO 160819C00032000 C 08/19/16 32.0 7.05 7.80
YHOO 160819C00032500 C 08/19/16 32.5 5.55 7.65
YHOO 160819C00033000 C 08/19/16 33.0 6.30 6.65
YHOO 160819C00033500 C 08/19/16 33.5 4.30 6.45
YHOO 160819C00034000 C 08/19/16 34.0 5.45 5.85
YHOO 160819C00034500 C 08/19/16 34.5 3.80 5.40
YHOO 160819C00035000 C 08/19/16 35.0 4.45 4.70
YHOO 160819C00035500 C 08/19/16 35.5 3.55 4.30
YHOO 160819C00036000 C 08/19/16 36.0 3.35 4.00
YHOO 160819C00036500 C 08/19/16 36.5 3.05 3.35
YHOO 160819C00037000 C 08/19/16 37.0 2.73 2.95
YHOO 160819C00037500 C 08/19/16 37.5 2.31 2.53
YHOO 160819C00038000 C 08/19/16 38.0 2.02 2.20
YHOO 160819C00038500 C 08/19/16 38.5 1.70 1.85
YHOO 160819C00039000 C 08/19/16 39.0 1.43 1.47
YHOO 160819C00039500 C 08/19/16 39.5 1.14 1.22
YHOO 160819C00040000 C 08/19/16 40.0 0.91 0.99
YHOO 160819C00040500 C 08/19/16 40.5 0.71 0.79
YHOO 160819C00041000 C 08/19/16 41.0 0.57 0.62
YHOO 160819C00041500 C 08/19/16 41.5 0.41 0.50
YHOO 160819C00042000 C 08/19/16 42.0 0.32 0.35
YHOO 160819C00042500 C 08/19/16 42.5 0.23 0.29
YHOO 160819C00043000 C 08/19/16 43.0 0.20 0.26
YHOO 160819C00043500 C 08/19/16 43.5 0.11 0.26
YHOO 160819C00044000 C 08/19/16 44.0 0.10 0.12
YHOO 160819C00044500 C 08/19/16 44.5 0.06 0.14
YHOO 160819C00045000 C 08/19/16 45.0 0.06 0.09
YHOO 160819C00046000 C 08/19/16 46.0 0.02 0.07
YHOO 160819C00046500 C 08/19/16 46.5 0.02 0.07
YHOO 160819C00047000 C 08/19/16 47.0 0.01 0.09
YHOO 160819C00047500 C 08/19/16 47.5 0.01 0.08
YHOO 160819C00048000 C 08/19/16 48.0 0.00 0.07
YHOO 160819C00049000 C 08/19/16 49.0 0.00 0.11
YHOO 160819C00050000 C 08/19/16 50.0 0.00 0.10
YHOO 160819P00020000 P 08/19/16 20.0 0.00 0.02
YHOO 160819P00021000 P 08/19/16 21.0 0.00 0.02
YHOO 160819P00022000 P 08/19/16 22.0 0.00 0.02
YHOO 160819P00023000 P 08/19/16 23.0 0.00 0.03
YHOO 160819P00024000 P 08/19/16 24.0 0.00 0.03
YHOO 160819P00025000 P 08/19/16 25.0 0.00 0.06
YHOO 160819P00026000 P 08/19/16 26.0 0.00 0.08
YHOO 160819P00027000 P 08/19/16 27.0 0.00 0.10
YHOO 160819P00028000 P 08/19/16 28.0 0.00 0.03
YHOO 160819P00029000 P 08/19/16 29.0 0.00 0.03
YHOO 160819P00030000 P 08/19/16 30.0 0.00 0.07
YHOO 160819P00030500 P 08/19/16 30.5 0.00 0.19
YHOO 160819P00031000 P 08/19/16 31.0 0.01 0.06
YHOO 160819P00031500 P 08/19/16 31.5 0.01 0.20
YHOO 160819P00032000 P 08/19/16 32.0 0.03 0.12
YHOO 160819P00032500 P 08/19/16 32.5 0.03 0.19
YHOO 160819P00033000 P 08/19/16 33.0 0.04 0.09
YHOO 160819P00033500 P 08/19/16 33.5 0.05 0.15
YHOO 160819P00034000 P 08/19/16 34.0 0.09 0.13
YHOO 160819P00034500 P 08/19/16 34.5 0.10 0.15
YHOO 160819P00035000 P 08/19/16 35.0 0.14 0.19
YHOO 160819P00035500 P 08/19/16 35.5 0.18 0.23
YHOO 160819P00036000 P 08/19/16 36.0 0.24 0.29
YHOO 160819P00036500 P 08/19/16 36.5 0.31 0.36
YHOO 160819P00037000 P 08/19/16 37.0 0.40 0.45
YHOO 160819P00037500 P 08/19/16 37.5 0.50 0.57
YHOO 160819P00038000 P 08/19/16 38.0 0.63 0.71
YHOO 160819P00038500 P 08/19/16 38.5 0.81 0.92
YHOO 160819P00039000 P 08/19/16 39.0 1.01 1.11
YHOO 160819P00039500 P 08/19/16 39.5 1.23 1.39
YHOO 160819P00040000 P 08/19/16 40.0 1.50 1.61
YHOO 160819P00040500 P 08/19/16 40.5 1.77 2.06
YHOO 160819P00041000 P 08/19/16 41.0 2.11 2.45
YHOO 160819P00041500 P 08/19/16 41.5 2.45 2.95
YHOO 160819P00042000 P 08/19/16 42.0 2.86 3.25
YHOO 160819P00042500 P 08/19/16 42.5 3.25 3.70
YHOO 160819P00043000 P 08/19/16 43.0 2.40 5.95
YHOO 160819P00043500 P 08/19/16 43.5 2.65 6.45
YHOO 160819P00044000 P 08/19/16 44.0 2.87 6.85
YHOO 160819P00044500 P 08/19/16 44.5 4.50 5.90
YHOO 160819P00045000 P 08/19/16 45.0 3.80 7.75
YHOO 160819P00046000 P 08/19/16 46.0 4.75 8.75
YHOO 160819P00046500 P 08/19/16 46.5 5.25 9.50
YHOO 160819P00047000 P 08/19/16 47.0 5.95 10.00
YHOO 160819P00047500 P 08/19/16 47.5 6.65 10.60
YHOO 160819P00048000 P 08/19/16 48.0 7.10 10.70
YHOO 160819P00049000 P 08/19/16 49.0 8.05 11.75
YHOO 160819P00050000 P 08/19/16 50.0 8.80 12.75
YHOO 160826C00028000 C 08/26/16 28.0 9.60 13.20
YHOO 160826C00029000 C 08/26/16 29.0 8.60 12.20
YHOO 160826C00030000 C 08/26/16 30.0 7.65 11.35
YHOO 160826C00030500 C 08/26/16 30.5 7.15 10.75
YHOO 160826C00031000 C 08/26/16 31.0 6.35 10.35
YHOO 160826C00031500 C 08/26/16 31.5 6.20 9.80
YHOO 160826C00032000 C 08/26/16 32.0 5.35 9.00
YHOO 160826C00032500 C 08/26/16 32.5 5.30 8.10
YHOO 160826C00033000 C 08/26/16 33.0 5.05 8.25
YHOO 160826C00033500 C 08/26/16 33.5 4.30 7.15
YHOO 160826C00034000 C 08/26/16 34.0 5.15 6.15
YHOO 160826C00034500 C 08/26/16 34.5 4.25 5.80
YHOO 160826C00035000 C 08/26/16 35.0 3.80 5.55
YHOO 160826C00035500 C 08/26/16 35.5 3.65 4.65
YHOO 160826C00036000 C 08/26/16 36.0 3.05 4.45
YHOO 160826C00036500 C 08/26/16 36.5 3.00 3.50
YHOO 160826C00037000 C 08/26/16 37.0 2.61 3.10
YHOO 160826C00037500 C 08/26/16 37.5 2.38 2.72
YHOO 160826C00038000 C 08/26/16 38.0 2.05 2.35
YHOO 160826C00038500 C 08/26/16 38.5 1.70 1.96
YHOO 160826C00039000 C 08/26/16 39.0 1.48 1.62
YHOO 160826C00039500 C 08/26/16 39.5 1.23 1.39
YHOO 160826C00040000 C 08/26/16 40.0 1.01 1.15
YHOO 160826C00040500 C 08/26/16 40.5 0.80 0.97
YHOO 160826C00041000 C 08/26/16 41.0 0.60 0.76
YHOO 160826C00041500 C 08/26/16 41.5 0.46 0.61
YHOO 160826C00042000 C 08/26/16 42.0 0.33 0.51
YHOO 160826C00042500 C 08/26/16 42.5 0.24 0.49
YHOO 160826C00043000 C 08/26/16 43.0 0.12 0.38
YHOO 160826C00043500 C 08/26/16 43.5 0.12 0.40
YHOO 160826C00044000 C 08/26/16 44.0 0.05 0.33
YHOO 160826C00044500 C 08/26/16 44.5 0.00 0.28
YHOO 160826C00045000 C 08/26/16 45.0 0.02 0.15
YHOO 160826C00045500 C 08/26/16 45.5 0.00 0.20
YHOO 160826C00046000 C 08/26/16 46.0 0.00 0.18
YHOO 160826C00046500 C 08/26/16 46.5 0.00 0.15
YHOO 160826C00047000 C 08/26/16 47.0 0.00 0.09
YHOO 160826C00047500 C 08/26/16 47.5 0.00 0.12
YHOO 160826C00048000 C 08/26/16 48.0 0.00 0.11
YHOO 160826C00048500 C 08/26/16 48.5 0.00 0.10
YHOO 160826P00028000 P 08/26/16 28.0 0.00 0.16
YHOO 160826P00029000 P 08/26/16 29.0 0.00 0.09
YHOO 160826P00030000 P 08/26/16 30.0 0.00 0.22
YHOO 160826P00030500 P 08/26/16 30.5 0.00 0.24
YHOO 160826P00031000 P 08/26/16 31.0 0.00 0.26
YHOO 160826P00031500 P 08/26/16 31.5 0.00 0.28
YHOO 160826P00032000 P 08/26/16 32.0 0.00 0.31
YHOO 160826P00032500 P 08/26/16 32.5 0.00 0.34
YHOO 160826P00033000 P 08/26/16 33.0 0.05 0.37
YHOO 160826P00033500 P 08/26/16 33.5 0.00 0.40
YHOO 160826P00034000 P 08/26/16 34.0 0.01 0.44
YHOO 160826P00034500 P 08/26/16 34.5 0.17 0.49
YHOO 160826P00035000 P 08/26/16 35.0 0.16 0.30
YHOO 160826P00035500 P 08/26/16 35.5 0.26 0.45
YHOO 160826P00036000 P 08/26/16 36.0 0.31 0.63
YHOO 160826P00036500 P 08/26/16 36.5 0.38 0.61
YHOO 160826P00037000 P 08/26/16 37.0 0.50 0.57
YHOO 160826P00037500 P 08/26/16 37.5 0.61 0.73
YHOO 160826P00038000 P 08/26/16 38.0 0.76 0.87
YHOO 160826P00038500 P 08/26/16 38.5 0.92 1.05
YHOO 160826P00039000 P 08/26/16 39.0 1.10 1.26
YHOO 160826P00039500 P 08/26/16 39.5 1.33 1.51
YHOO 160826P00040000 P 08/26/16 40.0 1.57 1.82
YHOO 160826P00040500 P 08/26/16 40.5 1.88 2.16
YHOO 160826P00041000 P 08/26/16 41.0 2.21 2.55
YHOO 160826P00041500 P 08/26/16 41.5 2.53 3.00
YHOO 160826P00042000 P 08/26/16 42.0 2.90 3.40
YHOO 160826P00042500 P 08/26/16 42.5 3.30 3.75
YHOO 160826P00043000 P 08/26/16 43.0 3.70 4.15
YHOO 160826P00043500 P 08/26/16 43.5 3.60 6.50
YHOO 160826P00044000 P 08/26/16 44.0 3.35 6.90
YHOO 160826P00044500 P 08/26/16 44.5 3.55 7.35
YHOO 160826P00045000 P 08/26/16 45.0 3.90 7.85
YHOO 160826P00045500 P 08/26/16 45.5 4.50 8.30
YHOO 160826P00046000 P 08/26/16 46.0 5.00 8.80
YHOO 160826P00046500 P 08/26/16 46.5 5.35 9.30
YHOO 160826P00047000 P 08/26/16 47.0 6.15 9.75
YHOO 160826P00047500 P 08/26/16 47.5 6.65 10.20
YHOO 160826P00048000 P 08/26/16 48.0 7.00 10.75
YHOO 160826P00048500 P 08/26/16 48.5 7.70 11.25
YHOO 160902C00029000 C 09/02/16 29.0 8.65 12.20
YHOO 160902C00030000 C 09/02/16 30.0 7.30 11.40
YHOO 160902C00031000 C 09/02/16 31.0 6.70 10.25
YHOO 160902C00031500 C 09/02/16 31.5 6.70 9.75
YHOO 160902C00032000 C 09/02/16 32.0 6.25 9.30
YHOO 160902C00032500 C 09/02/16 32.5 5.75 8.80
YHOO 160902C00033000 C 09/02/16 33.0 5.35 8.35
YHOO 160902C00033500 C 09/02/16 33.5 4.60 6.50
YHOO 160902C00034000 C 09/02/16 34.0 5.25 6.15
YHOO 160902C00034500 C 09/02/16 34.5 4.30 5.70
YHOO 160902C00035000 C 09/02/16 35.0 4.15 4.90
YHOO 160902C00035500 C 09/02/16 35.5 3.55 5.90
YHOO 160902C00036000 C 09/02/16 36.0 3.45 4.05
YHOO 160902C00036500 C 09/02/16 36.5 3.10 3.60
YHOO 160902C00037000 C 09/02/16 37.0 2.72 3.20
YHOO 160902C00037500 C 09/02/16 37.5 2.49 2.80
YHOO 160902C00038000 C 09/02/16 38.0 2.18 2.46
YHOO 160902C00038500 C 09/02/16 38.5 1.88 2.10
YHOO 160902C00039000 C 09/02/16 39.0 1.59 1.79
YHOO 160902C00039500 C 09/02/16 39.5 1.33 1.53
YHOO 160902C00040000 C 09/02/16 40.0 1.10 1.33
YHOO 160902C00040500 C 09/02/16 40.5 0.89 1.11
YHOO 160902C00041000 C 09/02/16 41.0 0.70 0.87
YHOO 160902C00041500 C 09/02/16 41.5 0.53 0.70
YHOO 160902C00042000 C 09/02/16 42.0 0.40 0.59
YHOO 160902C00042500 C 09/02/16 42.5 0.28 0.48
YHOO 160902C00043000 C 09/02/16 43.0 0.20 0.38
YHOO 160902C00043500 C 09/02/16 43.5 0.02 0.41
YHOO 160902C00044000 C 09/02/16 44.0 0.06 0.34
YHOO 160902C00044500 C 09/02/16 44.5 0.00 0.31
YHOO 160902C00045000 C 09/02/16 45.0 0.02 0.17
YHOO 160902C00045500 C 09/02/16 45.5 0.00 0.22
YHOO 160902C00046000 C 09/02/16 46.0 0.00 0.18
YHOO 160902C00046500 C 09/02/16 46.5 0.00 0.16
YHOO 160902C00047000 C 09/02/16 47.0 0.00 0.14
YHOO 160902C00047500 C 09/02/16 47.5 0.00 0.08
YHOO 160902C00048000 C 09/02/16 48.0 0.00 0.11
YHOO 160902C00048500 C 09/02/16 48.5 0.00 0.10
YHOO 160902P00029000 P 09/02/16 29.0 0.00 0.18
YHOO 160902P00030000 P 09/02/16 30.0 0.00 0.25
YHOO 160902P00031000 P 09/02/16 31.0 0.00 0.29
YHOO 160902P00031500 P 09/02/16 31.5 0.00 0.32
YHOO 160902P00032000 P 09/02/16 32.0 0.00 0.35
YHOO 160902P00032500 P 09/02/16 32.5 0.00 0.38
YHOO 160902P00033000 P 09/02/16 33.0 0.06 0.41
YHOO 160902P00033500 P 09/02/16 33.5 0.01 0.45
YHOO 160902P00034000 P 09/02/16 34.0 0.06 0.49
YHOO 160902P00034500 P 09/02/16 34.5 0.17 0.51
YHOO 160902P00035000 P 09/02/16 35.0 0.27 0.48
YHOO 160902P00035500 P 09/02/16 35.5 0.32 0.63
YHOO 160902P00036000 P 09/02/16 36.0 0.40 0.58
YHOO 160902P00036500 P 09/02/16 36.5 0.46 0.84
YHOO 160902P00037000 P 09/02/16 37.0 0.55 0.82
YHOO 160902P00037500 P 09/02/16 37.5 0.70 0.84
YHOO 160902P00038000 P 09/02/16 38.0 0.83 1.09
YHOO 160902P00038500 P 09/02/16 38.5 1.00 1.26
YHOO 160902P00039000 P 09/02/16 39.0 1.20 1.38
YHOO 160902P00039500 P 09/02/16 39.5 1.42 1.63
YHOO 160902P00040000 P 09/02/16 40.0 1.67 1.92
YHOO 160902P00040500 P 09/02/16 40.5 1.95 2.24
YHOO 160902P00041000 P 09/02/16 41.0 2.25 2.77
YHOO 160902P00041500 P 09/02/16 41.5 2.58 3.05
YHOO 160902P00042000 P 09/02/16 42.0 2.95 3.45
YHOO 160902P00042500 P 09/02/16 42.5 3.35 3.85
YHOO 160902P00043000 P 09/02/16 43.0 3.75 4.20
YHOO 160902P00043500 P 09/02/16 43.5 3.85 6.50
YHOO 160902P00044000 P 09/02/16 44.0 3.30 6.95
YHOO 160902P00044500 P 09/02/16 44.5 3.85 7.30
YHOO 160902P00045000 P 09/02/16 45.0 4.95 6.40
YHOO 160902P00045500 P 09/02/16 45.5 5.55 6.95
YHOO 160902P00046000 P 09/02/16 46.0 5.95 7.45
YHOO 160902P00046500 P 09/02/16 46.5 5.35 9.25
YHOO 160902P00047000 P 09/02/16 47.0 5.95 9.70
YHOO 160902P00047500 P 09/02/16 47.5 6.60 10.25
YHOO 160902P00048000 P 09/02/16 48.0 6.85 10.75
YHOO 160902P00048500 P 09/02/16 48.5 7.35 11.25
YHOO 160916C00020000 C 09/16/16 20.0 17.70 20.75
YHOO 160916C00021000 C 09/16/16 21.0 16.35 20.20
YHOO 160916C00022000 C 09/16/16 22.0 15.65 19.50
YHOO 160916C00023000 C 09/16/16 23.0 14.60 18.25
YHOO 160916C00024000 C 09/16/16 24.0 13.20 17.60
YHOO 160916C00025000 C 09/16/16 25.0 12.35 16.70
YHOO 160916C00026000 C 09/16/16 26.0 11.30 15.25
YHOO 160916C00027000 C 09/16/16 27.0 10.35 14.25
YHOO 160916C00028000 C 09/16/16 28.0 9.40 13.25
YHOO 160916C00029000 C 09/16/16 29.0 8.65 12.30
YHOO 160916C00030000 C 09/16/16 30.0 9.35 9.65
YHOO 160916C00031000 C 09/16/16 31.0 8.30 9.10
YHOO 160916C00032000 C 09/16/16 32.0 6.55 9.30
YHOO 160916C00033000 C 09/16/16 33.0 6.30 7.15
YHOO 160916C00034000 C 09/16/16 34.0 5.45 5.95
YHOO 160916C00035000 C 09/16/16 35.0 4.60 4.95
YHOO 160916C00036000 C 09/16/16 36.0 3.85 4.10
YHOO 160916C00037000 C 09/16/16 37.0 3.05 3.25
YHOO 160916C00038000 C 09/16/16 38.0 2.35 2.47
YHOO 160916C00039000 C 09/16/16 39.0 1.78 2.00
YHOO 160916C00040000 C 09/16/16 40.0 1.23 1.35
YHOO 160916C00041000 C 09/16/16 41.0 0.83 0.99
YHOO 160916C00042000 C 09/16/16 42.0 0.51 0.63
YHOO 160916C00043000 C 09/16/16 43.0 0.33 0.46
YHOO 160916C00044000 C 09/16/16 44.0 0.19 0.24
YHOO 160916C00045000 C 09/16/16 45.0 0.10 0.15
YHOO 160916C00046000 C 09/16/16 46.0 0.05 0.10
YHOO 160916C00047000 C 09/16/16 47.0 0.02 0.10
YHOO 160916C00048000 C 09/16/16 48.0 0.00 0.10
YHOO 160916C00050000 C 09/16/16 50.0 0.00 0.06
YHOO 160916P00020000 P 09/16/16 20.0 0.00 0.03
YHOO 160916P00021000 P 09/16/16 21.0 0.00 0.03
YHOO 160916P00022000 P 09/16/16 22.0 0.00 0.03
YHOO 160916P00023000 P 09/16/16 23.0 0.00 0.04
YHOO 160916P00024000 P 09/16/16 24.0 0.01 0.11
YHOO 160916P00025000 P 09/16/16 25.0 0.01 0.14
YHOO 160916P00026000 P 09/16/16 26.0 0.01 0.16
YHOO 160916P00027000 P 09/16/16 27.0 0.01 0.16
YHOO 160916P00028000 P 09/16/16 28.0 0.04 0.17
YHOO 160916P00029000 P 09/16/16 29.0 0.04 0.11
YHOO 160916P00030000 P 09/16/16 30.0 0.07 0.18
YHOO 160916P00031000 P 09/16/16 31.0 0.08 0.14
YHOO 160916P00032000 P 09/16/16 32.0 0.10 0.21
YHOO 160916P00033000 P 09/16/16 33.0 0.15 0.23
YHOO 160916P00034000 P 09/16/16 34.0 0.24 0.32
YHOO 160916P00035000 P 09/16/16 35.0 0.34 0.39
YHOO 160916P00036000 P 09/16/16 36.0 0.52 0.58
YHOO 160916P00037000 P 09/16/16 37.0 0.68 0.78
YHOO 160916P00038000 P 09/16/16 38.0 0.96 1.09
YHOO 160916P00039000 P 09/16/16 39.0 1.32 1.47
YHOO 160916P00040000 P 09/16/16 40.0 1.80 1.98
YHOO 160916P00041000 P 09/16/16 41.0 2.37 2.74
YHOO 160916P00042000 P 09/16/16 42.0 3.00 3.55
YHOO 160916P00043000 P 09/16/16 43.0 3.80 4.30
YHOO 160916P00044000 P 09/16/16 44.0 3.25 6.90
YHOO 160916P00045000 P 09/16/16 45.0 3.95 7.85
YHOO 160916P00046000 P 09/16/16 46.0 4.90 8.80
YHOO 160916P00047000 P 09/16/16 47.0 5.85 10.00
YHOO 160916P00048000 P 09/16/16 48.0 7.10 10.75
YHOO 160916P00050000 P 09/16/16 50.0 9.15 12.75
YHOO 161021C00016000 C 10/21/16 16.0 21.35 25.10
YHOO 161021C00017000 C 10/21/16 17.0 20.25 24.45
YHOO 161021C00018000 C 10/21/16 18.0 19.20 23.45
YHOO 161021C00019000 C 10/21/16 19.0 18.30 22.50
YHOO 161021C00020000 C 10/21/16 20.0 17.30 21.20
YHOO 161021C00021000 C 10/21/16 21.0 16.35 20.25
YHOO 161021C00022000 C 10/21/16 22.0 15.30 19.30
YHOO 161021C00023000 C 10/21/16 23.0 14.40 18.40
YHOO 161021C00024000 C 10/21/16 24.0 13.65 16.90
YHOO 161021C00025000 C 10/21/16 25.0 12.35 15.75
YHOO 161021C00026000 C 10/21/16 26.0 11.35 15.30
YHOO 161021C00027000 C 10/21/16 27.0 10.45 14.30
YHOO 161021C00028000 C 10/21/16 28.0 9.70 13.00
YHOO 161021C00029000 C 10/21/16 29.0 8.75 12.05
YHOO 161021C00030000 C 10/21/16 30.0 8.95 10.00
YHOO 161021C00031000 C 10/21/16 31.0 8.30 9.15
YHOO 161021C00032000 C 10/21/16 32.0 7.30 8.05
YHOO 161021C00033000 C 10/21/16 33.0 6.30 7.00
YHOO 161021C00034000 C 10/21/16 34.0 5.40 6.10
YHOO 161021C00035000 C 10/21/16 35.0 4.60 5.25
YHOO 161021C00036000 C 10/21/16 36.0 4.15 4.50
YHOO 161021C00037000 C 10/21/16 37.0 3.20 3.65
YHOO 161021C00038000 C 10/21/16 38.0 2.74 2.91
YHOO 161021C00039000 C 10/21/16 39.0 2.15 2.28
YHOO 161021C00040000 C 10/21/16 40.0 1.70 1.73
YHOO 161021C00041000 C 10/21/16 41.0 1.25 1.30
YHOO 161021C00042000 C 10/21/16 42.0 0.86 0.97
YHOO 161021C00043000 C 10/21/16 43.0 0.59 0.65
YHOO 161021C00044000 C 10/21/16 44.0 0.39 0.49
YHOO 161021C00045000 C 10/21/16 45.0 0.25 0.30
YHOO 161021C00046000 C 10/21/16 46.0 0.16 0.24
YHOO 161021C00047000 C 10/21/16 47.0 0.09 0.16
YHOO 161021C00048000 C 10/21/16 48.0 0.04 0.14
YHOO 161021C00049000 C 10/21/16 49.0 0.01 0.11
YHOO 161021C00050000 C 10/21/16 50.0 0.00 0.09
YHOO 161021P00016000 P 10/21/16 16.0 0.00 0.03
YHOO 161021P00017000 P 10/21/16 17.0 0.00 0.03
YHOO 161021P00018000 P 10/21/16 18.0 0.00 0.03
YHOO 161021P00019000 P 10/21/16 19.0 0.00 0.03
YHOO 161021P00020000 P 10/21/16 20.0 0.00 0.07
YHOO 161021P00021000 P 10/21/16 21.0 0.00 0.09
YHOO 161021P00022000 P 10/21/16 22.0 0.00 0.11
YHOO 161021P00023000 P 10/21/16 23.0 0.00 0.14
YHOO 161021P00024000 P 10/21/16 24.0 0.01 0.17
YHOO 161021P00025000 P 10/21/16 25.0 0.05 0.10
YHOO 161021P00026000 P 10/21/16 26.0 0.04 0.23
YHOO 161021P00027000 P 10/21/16 27.0 0.05 0.15
YHOO 161021P00028000 P 10/21/16 28.0 0.07 0.16
YHOO 161021P00029000 P 10/21/16 29.0 0.12 0.17
YHOO 161021P00030000 P 10/21/16 30.0 0.14 0.22
YHOO 161021P00031000 P 10/21/16 31.0 0.20 0.25
YHOO 161021P00032000 P 10/21/16 32.0 0.25 0.34
YHOO 161021P00033000 P 10/21/16 33.0 0.34 0.46
YHOO 161021P00034000 P 10/21/16 34.0 0.43 0.53
YHOO 161021P00035000 P 10/21/16 35.0 0.65 0.68
YHOO 161021P00036000 P 10/21/16 36.0 0.77 0.89
YHOO 161021P00037000 P 10/21/16 37.0 1.01 1.13
YHOO 161021P00038000 P 10/21/16 38.0 1.33 1.44
YHOO 161021P00039000 P 10/21/16 39.0 1.72 1.85
YHOO 161021P00040000 P 10/21/16 40.0 2.20 2.31
YHOO 161021P00041000 P 10/21/16 41.0 2.73 2.89
YHOO 161021P00042000 P 10/21/16 42.0 3.35 3.95
YHOO 161021P00043000 P 10/21/16 43.0 4.05 4.60
YHOO 161021P00044000 P 10/21/16 44.0 4.80 5.35
YHOO 161021P00045000 P 10/21/16 45.0 5.65 6.40
YHOO 161021P00046000 P 10/21/16 46.0 4.95 7.85
YHOO 161021P00047000 P 10/21/16 47.0 5.90 9.85
YHOO 161021P00048000 P 10/21/16 48.0 6.85 9.75
YHOO 161021P00049000 P 10/21/16 49.0 7.85 11.75
YHOO 161021P00050000 P 10/21/16 50.0 8.95 12.75
YHOO 170120C00015000 C 01/20/17 15.0 22.25 26.20
YHOO 170120C00018000 C 01/20/17 18.0 19.35 23.20
YHOO 170120C00019000 C 01/20/17 19.0 18.05 22.40
YHOO 170120C00020000 C 01/20/17 20.0 19.30 21.10
YHOO 170120C00021000 C 01/20/17 21.0 16.25 20.20
YHOO 170120C00022000 C 01/20/17 22.0 15.10 19.30
YHOO 170120C00023000 C 01/20/17 23.0 14.45 17.55
YHOO 170120C00024000 C 01/20/17 24.0 13.10 17.35
YHOO 170120C00025000 C 01/20/17 25.0 14.30 16.30
YHOO 170120C00026000 C 01/20/17 26.0 11.20 15.35
YHOO 170120C00027000 C 01/20/17 27.0 10.30 14.40
YHOO 170120C00028000 C 01/20/17 28.0 11.30 13.00
YHOO 170120C00029000 C 01/20/17 29.0 8.70 12.40
YHOO 170120C00030000 C 01/20/17 30.0 9.45 10.25
YHOO 170120C00031000 C 01/20/17 31.0 8.30 9.40
YHOO 170120C00032000 C 01/20/17 32.0 6.80 8.75
YHOO 170120C00033000 C 01/20/17 33.0 7.05 7.50
YHOO 170120C00034000 C 01/20/17 34.0 6.10 6.70
YHOO 170120C00035000 C 01/20/17 35.0 5.60 5.90
YHOO 170120C00036000 C 01/20/17 36.0 4.90 5.20
YHOO 170120C00037000 C 01/20/17 37.0 4.20 4.45
YHOO 170120C00038000 C 01/20/17 38.0 3.40 3.75
YHOO 170120C00039000 C 01/20/17 39.0 3.05 3.25
YHOO 170120C00040000 C 01/20/17 40.0 2.45 2.60
YHOO 170120C00041000 C 01/20/17 41.0 1.84 2.11
YHOO 170120C00042000 C 01/20/17 42.0 1.42 1.70
YHOO 170120C00043000 C 01/20/17 43.0 1.24 1.36
YHOO 170120C00044000 C 01/20/17 44.0 0.94 1.00
YHOO 170120C00045000 C 01/20/17 45.0 0.70 0.80
YHOO 170120C00046000 C 01/20/17 46.0 0.37 0.62
YHOO 170120C00047000 C 01/20/17 47.0 0.37 0.42
YHOO 170120C00048000 C 01/20/17 48.0 0.16 0.46
YHOO 170120C00049000 C 01/20/17 49.0 0.19 0.25
YHOO 170120C00050000 C 01/20/17 50.0 0.11 0.17
YHOO 170120C00052500 C 01/20/17 52.5 0.02 0.08
YHOO 170120C00055000 C 01/20/17 55.0 0.00 0.12
YHOO 170120C00057500 C 01/20/17 57.5 0.00 0.06
YHOO 170120C00060000 C 01/20/17 60.0 0.01 0.03
YHOO 170120C00065000 C 01/20/17 65.0 0.00 0.02
YHOO 170120C00070000 C 01/20/17 70.0 0.00 0.02
YHOO 170120C00075000 C 01/20/17 75.0 0.00 0.02
YHOO 170120P00015000 P 01/20/17 15.0 0.00 0.06
YHOO 170120P00018000 P 01/20/17 18.0 0.00 0.04
YHOO 170120P00019000 P 01/20/17 19.0 0.00 0.21
YHOO 170120P00020000 P 01/20/17 20.0 0.00 0.11
YHOO 170120P00021000 P 01/20/17 21.0 0.00 0.25
YHOO 170120P00022000 P 01/20/17 22.0 0.01 0.25
YHOO 170120P00023000 P 01/20/17 23.0 0.01 0.25
YHOO 170120P00024000 P 01/20/17 24.0 0.03 0.25
YHOO 170120P00025000 P 01/20/17 25.0 0.08 0.18
YHOO 170120P00026000 P 01/20/17 26.0 0.12 0.26
YHOO 170120P00027000 P 01/20/17 27.0 0.16 0.28
YHOO 170120P00028000 P 01/20/17 28.0 0.27 0.33
YHOO 170120P00029000 P 01/20/17 29.0 0.34 0.44
YHOO 170120P00030000 P 01/20/17 30.0 0.43 0.51
YHOO 170120P00031000 P 01/20/17 31.0 0.55 0.65
YHOO 170120P00032000 P 01/20/17 32.0 0.67 0.78
YHOO 170120P00033000 P 01/20/17 33.0 0.80 0.94
YHOO 170120P00034000 P 01/20/17 34.0 1.02 1.13
YHOO 170120P00035000 P 01/20/17 35.0 1.24 1.34
YHOO 170120P00036000 P 01/20/17 36.0 1.51 1.60
YHOO 170120P00037000 P 01/20/17 37.0 1.82 1.93
YHOO 170120P00038000 P 01/20/17 38.0 2.07 2.25
YHOO 170120P00039000 P 01/20/17 39.0 2.43 2.66
YHOO 170120P00040000 P 01/20/17 40.0 2.91 3.15
YHOO 170120P00041000 P 01/20/17 41.0 3.45 3.65
YHOO 170120P00042000 P 01/20/17 42.0 3.95 4.25
YHOO 170120P00043000 P 01/20/17 43.0 4.65 4.90
YHOO 170120P00044000 P 01/20/17 44.0 5.30 5.70
YHOO 170120P00045000 P 01/20/17 45.0 6.05 6.35
YHOO 170120P00046000 P 01/20/17 46.0 6.45 7.95
YHOO 170120P00047000 P 01/20/17 47.0 7.20 8.85
YHOO 170120P00048000 P 01/20/17 48.0 7.00 11.00
YHOO 170120P00049000 P 01/20/17 49.0 7.90 11.85
YHOO 170120P00050000 P 01/20/17 50.0 9.90 12.80
YHOO 170120P00052500 P 01/20/17 52.5 11.35 15.20
YHOO 170120P00055000 P 01/20/17 55.0 13.90 17.75
YHOO 170120P00057500 P 01/20/17 57.5 16.30 20.25
YHOO 170120P00060000 P 01/20/17 60.0 18.85 22.75
YHOO 170120P00065000 P 01/20/17 65.0 23.85 27.75
YHOO 170120P00070000 P 01/20/17 70.0 28.85 32.70
YHOO 170120P00075000 P 01/20/17 75.0 33.85 37.70
YHOO 180119C00015000 C 01/19/18 15.0 23.00 27.50
YHOO 180119C00018000 C 01/19/18 18.0 19.00 24.00
YHOO 180119C00020000 C 01/19/18 20.0 17.00 21.25
YHOO 180119C00023000 C 01/19/18 23.0 14.50 19.00
YHOO 180119C00025000 C 01/19/18 25.0 12.80 17.00
YHOO 180119C00028000 C 01/19/18 28.0 10.00 14.95
YHOO 180119C00030000 C 01/19/18 30.0 9.75 11.35
YHOO 180119C00032000 C 01/19/18 32.0 6.50 10.05
YHOO 180119C00035000 C 01/19/18 35.0 6.70 7.90
YHOO 180119C00037000 C 01/19/18 37.0 5.45 6.45
YHOO 180119C00040000 C 01/19/18 40.0 4.15 4.60
YHOO 180119C00042000 C 01/19/18 42.0 3.15 3.75
YHOO 180119C00045000 C 01/19/18 45.0 2.01 2.63
YHOO 180119C00050000 C 01/19/18 50.0 0.81 1.44
YHOO 180119C00055000 C 01/19/18 55.0 0.30 1.10
YHOO 180119P00015000 P 01/19/18 15.0 0.00 0.40
YHOO 180119P00018000 P 01/19/18 18.0 0.15 0.45
YHOO 180119P00020000 P 01/19/18 20.0 0.06 0.45
YHOO 180119P00023000 P 01/19/18 23.0 0.40 1.90
YHOO 180119P00025000 P 01/19/18 25.0 0.49 0.95
YHOO 180119P00028000 P 01/19/18 28.0 0.00 3.00
YHOO 180119P00030000 P 01/19/18 30.0 1.35 2.01
YHOO 180119P00032000 P 01/19/18 32.0 1.68 2.13
YHOO 180119P00035000 P 01/19/18 35.0 2.12 2.95
YHOO 180119P00037000 P 01/19/18 37.0 1.95 3.60
YHOO 180119P00040000 P 01/19/18 40.0 3.90 5.00
YHOO 180119P00042000 P 01/19/18 42.0 5.25 6.40
YHOO 180119P00045000 P 01/19/18 45.0 5.00 8.15
YHOO 180119P00050000 P 01/19/18 50.0 9.00 11.90
YHOO 180119P00055000 P 01/19/18 55.0 13.50 18.50

OPRA data is delayed 15 minutes.