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 (2016-11-11)Premium Content

Yahoo Inc (YHOO)
As of Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YHOO 161209C00034000 C 12/09/16 34.0 5.45 7.85
YHOO 161209C00035000 C 12/09/16 35.0 4.55 6.85
YHOO 161209C00035500 C 12/09/16 35.5 3.70 6.40
YHOO 161209C00036000 C 12/09/16 36.0 3.30 6.10
YHOO 161209C00036500 C 12/09/16 36.5 2.70 5.40
YHOO 161209C00037000 C 12/09/16 37.0 3.35 3.70
YHOO 161209C00037500 C 12/09/16 37.5 2.03 4.40
YHOO 161209C00038000 C 12/09/16 38.0 1.85 3.20
YHOO 161209C00038500 C 12/09/16 38.5 1.71 2.93
YHOO 161209C00039000 C 12/09/16 39.0 1.25 1.79
YHOO 161209C00039500 C 12/09/16 39.5 0.90 1.19
YHOO 161209C00040000 C 12/09/16 40.0 0.51 0.72
YHOO 161209C00040500 C 12/09/16 40.5 0.25 0.35
YHOO 161209C00041000 C 12/09/16 41.0 0.05 0.19
YHOO 161209C00041500 C 12/09/16 41.5 0.01 0.10
YHOO 161209C00042000 C 12/09/16 42.0 0.00 0.13
YHOO 161209C00042500 C 12/09/16 42.5 0.00 0.11
YHOO 161209C00043000 C 12/09/16 43.0 0.00 0.05
YHOO 161209C00043500 C 12/09/16 43.5 0.00 0.15
YHOO 161209C00044000 C 12/09/16 44.0 0.00 0.47
YHOO 161209C00044500 C 12/09/16 44.5 0.00 0.48
YHOO 161209C00045000 C 12/09/16 45.0 0.00 0.31
YHOO 161209C00045500 C 12/09/16 45.5 0.00 0.50
YHOO 161209C00046000 C 12/09/16 46.0 0.00 0.50
YHOO 161209C00046500 C 12/09/16 46.5 0.00 0.48
YHOO 161209C00047000 C 12/09/16 47.0 0.00 0.08
YHOO 161209C00047500 C 12/09/16 47.5 0.00 0.48
YHOO 161209C00048000 C 12/09/16 48.0 0.00 0.50
YHOO 161209C00048500 C 12/09/16 48.5 0.00 0.49
YHOO 161209C00049000 C 12/09/16 49.0 0.00 0.49
YHOO 161209C00049500 C 12/09/16 49.5 0.00 0.50
YHOO 161209C00050000 C 12/09/16 50.0 0.00 0.50
YHOO 161209P00034000 P 12/09/16 34.0 0.00 0.01
YHOO 161209P00035000 P 12/09/16 35.0 0.00 0.01
YHOO 161209P00035500 P 12/09/16 35.5 0.00 0.49
YHOO 161209P00036000 P 12/09/16 36.0 0.00 0.48
YHOO 161209P00036500 P 12/09/16 36.5 0.00 0.47
YHOO 161209P00037000 P 12/09/16 37.0 0.00 0.11
YHOO 161209P00037500 P 12/09/16 37.5 0.00 0.09
YHOO 161209P00038000 P 12/09/16 38.0 0.00 0.09
YHOO 161209P00038500 P 12/09/16 38.5 0.00 0.05
YHOO 161209P00039000 P 12/09/16 39.0 0.00 0.06
YHOO 161209P00039500 P 12/09/16 39.5 0.03 0.09
YHOO 161209P00040000 P 12/09/16 40.0 0.09 0.16
YHOO 161209P00040500 P 12/09/16 40.5 0.26 0.33
YHOO 161209P00041000 P 12/09/16 41.0 0.50 0.73
YHOO 161209P00041500 P 12/09/16 41.5 0.93 1.25
YHOO 161209P00042000 P 12/09/16 42.0 1.35 1.66
YHOO 161209P00042500 P 12/09/16 42.5 1.60 4.10
YHOO 161209P00043000 P 12/09/16 43.0 1.62 4.55
YHOO 161209P00043500 P 12/09/16 43.5 1.63 5.10
YHOO 161209P00044000 P 12/09/16 44.0 2.23 5.65
YHOO 161209P00044500 P 12/09/16 44.5 2.57 6.10
YHOO 161209P00045000 P 12/09/16 45.0 2.81 6.60
YHOO 161209P00045500 P 12/09/16 45.5 3.35 7.15
YHOO 161209P00046000 P 12/09/16 46.0 4.15 7.65
YHOO 161209P00046500 P 12/09/16 46.5 4.70 8.10
YHOO 161209P00047000 P 12/09/16 47.0 5.10 8.65
YHOO 161209P00047500 P 12/09/16 47.5 5.70 9.10
YHOO 161209P00048000 P 12/09/16 48.0 6.10 9.65
YHOO 161209P00048500 P 12/09/16 48.5 6.60 10.15
YHOO 161209P00049000 P 12/09/16 49.0 7.00 10.60
YHOO 161209P00049500 P 12/09/16 49.5 7.70 11.10
YHOO 161209P00050000 P 12/09/16 50.0 8.15 11.65
YHOO 161216C00030000 C 12/16/16 30.0 8.45 12.15
YHOO 161216C00031000 C 12/16/16 31.0 8.15 11.15
YHOO 161216C00032000 C 12/16/16 32.0 6.35 10.20
YHOO 161216C00033000 C 12/16/16 33.0 6.50 9.15
YHOO 161216C00034000 C 12/16/16 34.0 5.45 7.90
YHOO 161216C00034500 C 12/16/16 34.5 5.10 7.65
YHOO 161216C00035000 C 12/16/16 35.0 4.20 6.95
YHOO 161216C00035500 C 12/16/16 35.5 4.15 6.30
YHOO 161216C00036000 C 12/16/16 36.0 3.65 6.10
YHOO 161216C00036500 C 12/16/16 36.5 3.10 5.75
YHOO 161216C00037000 C 12/16/16 37.0 3.25 3.80
YHOO 161216C00037500 C 12/16/16 37.5 2.10 3.80
YHOO 161216C00038000 C 12/16/16 38.0 2.15 3.60
YHOO 161216C00038500 C 12/16/16 38.5 1.97 2.25
YHOO 161216C00039000 C 12/16/16 39.0 1.57 1.81
YHOO 161216C00039500 C 12/16/16 39.5 1.18 1.32
YHOO 161216C00040000 C 12/16/16 40.0 0.87 0.93
YHOO 161216C00040500 C 12/16/16 40.5 0.56 0.63
YHOO 161216C00041000 C 12/16/16 41.0 0.34 0.40
YHOO 161216C00041500 C 12/16/16 41.5 0.19 0.23
YHOO 161216C00042000 C 12/16/16 42.0 0.09 0.13
YHOO 161216C00042500 C 12/16/16 42.5 0.03 0.09
YHOO 161216C00043000 C 12/16/16 43.0 0.02 0.05
YHOO 161216C00043500 C 12/16/16 43.5 0.00 0.07
YHOO 161216C00044000 C 12/16/16 44.0 0.00 0.03
YHOO 161216C00044500 C 12/16/16 44.5 0.00 0.03
YHOO 161216C00045000 C 12/16/16 45.0 0.01 0.04
YHOO 161216C00045500 C 12/16/16 45.5 0.00 0.03
YHOO 161216C00046000 C 12/16/16 46.0 0.00 0.03
YHOO 161216C00046500 C 12/16/16 46.5 0.00 0.04
YHOO 161216C00047000 C 12/16/16 47.0 0.00 0.03
YHOO 161216C00047500 C 12/16/16 47.5 0.00 0.03
YHOO 161216C00048000 C 12/16/16 48.0 0.00 0.03
YHOO 161216C00048500 C 12/16/16 48.5 0.00 0.03
YHOO 161216C00049000 C 12/16/16 49.0 0.00 0.03
YHOO 161216C00049500 C 12/16/16 49.5 0.00 0.03
YHOO 161216C00050000 C 12/16/16 50.0 0.00 0.03
YHOO 161216C00050500 C 12/16/16 50.5 0.00 0.03
YHOO 161216C00051000 C 12/16/16 51.0 0.00 0.03
YHOO 161216C00052000 C 12/16/16 52.0 0.00 0.03
YHOO 161216C00052500 C 12/16/16 52.5 0.00 0.01
YHOO 161216C00053000 C 12/16/16 53.0 0.00 0.03
YHOO 161216C00055000 C 12/16/16 55.0 0.00 0.03
YHOO 161216P00030000 P 12/16/16 30.0 0.00 0.03
YHOO 161216P00031000 P 12/16/16 31.0 0.00 0.03
YHOO 161216P00032000 P 12/16/16 32.0 0.00 0.03
YHOO 161216P00033000 P 12/16/16 33.0 0.00 0.04
YHOO 161216P00034000 P 12/16/16 34.0 0.00 0.04
YHOO 161216P00034500 P 12/16/16 34.5 0.00 0.05
YHOO 161216P00035000 P 12/16/16 35.0 0.00 0.05
YHOO 161216P00035500 P 12/16/16 35.5 0.00 0.04
YHOO 161216P00036000 P 12/16/16 36.0 0.01 0.05
YHOO 161216P00036500 P 12/16/16 36.5 0.01 0.07
YHOO 161216P00037000 P 12/16/16 37.0 0.02 0.06
YHOO 161216P00037500 P 12/16/16 37.5 0.04 0.08
YHOO 161216P00038000 P 12/16/16 38.0 0.06 0.10
YHOO 161216P00038500 P 12/16/16 38.5 0.09 0.14
YHOO 161216P00039000 P 12/16/16 39.0 0.15 0.19
YHOO 161216P00039500 P 12/16/16 39.5 0.23 0.29
YHOO 161216P00040000 P 12/16/16 40.0 0.36 0.43
YHOO 161216P00040500 P 12/16/16 40.5 0.55 0.61
YHOO 161216P00041000 P 12/16/16 41.0 0.83 0.89
YHOO 161216P00041500 P 12/16/16 41.5 1.15 1.32
YHOO 161216P00042000 P 12/16/16 42.0 1.53 1.74
YHOO 161216P00042500 P 12/16/16 42.5 1.91 2.28
YHOO 161216P00043000 P 12/16/16 43.0 2.18 2.90
YHOO 161216P00043500 P 12/16/16 43.5 2.66 5.15
YHOO 161216P00044000 P 12/16/16 44.0 3.40 3.65
YHOO 161216P00044500 P 12/16/16 44.5 3.10 6.15
YHOO 161216P00045000 P 12/16/16 45.0 3.55 6.65
YHOO 161216P00045500 P 12/16/16 45.5 4.50 7.15
YHOO 161216P00046000 P 12/16/16 46.0 5.10 6.50
YHOO 161216P00046500 P 12/16/16 46.5 5.45 8.10
YHOO 161216P00047000 P 12/16/16 47.0 6.00 7.55
YHOO 161216P00047500 P 12/16/16 47.5 6.20 9.15
YHOO 161216P00048000 P 12/16/16 48.0 6.75 9.65
YHOO 161216P00048500 P 12/16/16 48.5 6.85 10.10
YHOO 161216P00049000 P 12/16/16 49.0 7.75 10.65
YHOO 161216P00049500 P 12/16/16 49.5 8.25 11.15
YHOO 161216P00050000 P 12/16/16 50.0 8.00 11.60
YHOO 161216P00050500 P 12/16/16 50.5 9.20 12.10
YHOO 161216P00051000 P 12/16/16 51.0 9.70 12.65
YHOO 161216P00052000 P 12/16/16 52.0 10.70 13.65
YHOO 161216P00052500 P 12/16/16 52.5 10.30 14.15
YHOO 161216P00053000 P 12/16/16 53.0 11.70 14.60
YHOO 161216P00055000 P 12/16/16 55.0 12.85 16.65
YHOO 161223C00033500 C 12/23/16 33.5 4.90 8.45
YHOO 161223C00034000 C 12/23/16 34.0 5.45 7.95
YHOO 161223C00034500 C 12/23/16 34.5 3.95 7.75
YHOO 161223C00035000 C 12/23/16 35.0 4.35 7.15
YHOO 161223C00035500 C 12/23/16 35.5 2.93 6.75
YHOO 161223C00036000 C 12/23/16 36.0 3.65 6.20
YHOO 161223C00036500 C 12/23/16 36.5 1.97 5.80
YHOO 161223C00037000 C 12/23/16 37.0 2.86 4.30
YHOO 161223C00037500 C 12/23/16 37.5 1.01 4.70
YHOO 161223C00038000 C 12/23/16 38.0 2.53 2.80
YHOO 161223C00038500 C 12/23/16 38.5 2.11 4.50
YHOO 161223C00039000 C 12/23/16 39.0 1.70 1.93
YHOO 161223C00039500 C 12/23/16 39.5 1.36 1.54
YHOO 161223C00040000 C 12/23/16 40.0 1.01 1.17
YHOO 161223C00040500 C 12/23/16 40.5 0.72 0.85
YHOO 161223C00041000 C 12/23/16 41.0 0.49 0.61
YHOO 161223C00041500 C 12/23/16 41.5 0.31 0.43
YHOO 161223C00042000 C 12/23/16 42.0 0.20 0.29
YHOO 161223C00042500 C 12/23/16 42.5 0.12 0.19
YHOO 161223C00043000 C 12/23/16 43.0 0.05 0.15
YHOO 161223C00043500 C 12/23/16 43.5 0.01 0.12
YHOO 161223C00044000 C 12/23/16 44.0 0.00 0.05
YHOO 161223C00044500 C 12/23/16 44.5 0.00 0.07
YHOO 161223C00045000 C 12/23/16 45.0 0.00 0.06
YHOO 161223C00045500 C 12/23/16 45.5 0.00 0.05
YHOO 161223C00046000 C 12/23/16 46.0 0.00 0.05
YHOO 161223C00046500 C 12/23/16 46.5 0.00 0.05
YHOO 161223C00047000 C 12/23/16 47.0 0.00 0.04
YHOO 161223C00047500 C 12/23/16 47.5 0.00 0.05
YHOO 161223C00048000 C 12/23/16 48.0 0.00 0.04
YHOO 161223C00048500 C 12/23/16 48.5 0.00 0.04
YHOO 161223P00033500 P 12/23/16 33.5 0.00 0.06
YHOO 161223P00034000 P 12/23/16 34.0 0.00 0.06
YHOO 161223P00034500 P 12/23/16 34.5 0.00 0.07
YHOO 161223P00035000 P 12/23/16 35.0 0.00 0.08
YHOO 161223P00035500 P 12/23/16 35.5 0.00 0.09
YHOO 161223P00036000 P 12/23/16 36.0 0.02 0.10
YHOO 161223P00036500 P 12/23/16 36.5 0.03 0.12
YHOO 161223P00037000 P 12/23/16 37.0 0.05 0.14
YHOO 161223P00037500 P 12/23/16 37.5 0.08 0.15
YHOO 161223P00038000 P 12/23/16 38.0 0.11 0.19
YHOO 161223P00038500 P 12/23/16 38.5 0.18 0.25
YHOO 161223P00039000 P 12/23/16 39.0 0.26 0.34
YHOO 161223P00039500 P 12/23/16 39.5 0.39 0.46
YHOO 161223P00040000 P 12/23/16 40.0 0.55 0.63
YHOO 161223P00040500 P 12/23/16 40.5 0.72 0.84
YHOO 161223P00041000 P 12/23/16 41.0 1.01 1.10
YHOO 161223P00041500 P 12/23/16 41.5 1.29 1.47
YHOO 161223P00042000 P 12/23/16 42.0 1.68 1.85
YHOO 161223P00042500 P 12/23/16 42.5 2.06 2.27
YHOO 161223P00043000 P 12/23/16 43.0 2.47 3.10
YHOO 161223P00043500 P 12/23/16 43.5 1.55 5.20
YHOO 161223P00044000 P 12/23/16 44.0 3.15 5.65
YHOO 161223P00044500 P 12/23/16 44.5 2.95 6.15
YHOO 161223P00045000 P 12/23/16 45.0 3.60 6.60
YHOO 161223P00045500 P 12/23/16 45.5 3.60 7.15
YHOO 161223P00046000 P 12/23/16 46.0 4.50 7.60
YHOO 161223P00046500 P 12/23/16 46.5 4.60 8.15
YHOO 161223P00047000 P 12/23/16 47.0 5.55 8.65
YHOO 161223P00047500 P 12/23/16 47.5 5.60 9.15
YHOO 161223P00048000 P 12/23/16 48.0 5.80 9.65
YHOO 161223P00048500 P 12/23/16 48.5 6.35 10.10
YHOO 161230C00034000 C 12/30/16 34.0 5.55 8.20
YHOO 161230C00034500 C 12/30/16 34.5 5.10 7.70
YHOO 161230C00035000 C 12/30/16 35.0 4.60 7.25
YHOO 161230C00035500 C 12/30/16 35.5 3.80 6.80
YHOO 161230C00036000 C 12/30/16 36.0 3.70 5.40
YHOO 161230C00036500 C 12/30/16 36.5 3.40 5.80
YHOO 161230C00037000 C 12/30/16 37.0 3.35 4.25
YHOO 161230C00037500 C 12/30/16 37.5 3.05 3.30
YHOO 161230C00038000 C 12/30/16 38.0 2.63 2.88
YHOO 161230C00038500 C 12/30/16 38.5 2.21 2.46
YHOO 161230C00039000 C 12/30/16 39.0 1.84 1.99
YHOO 161230C00039500 C 12/30/16 39.5 1.46 1.62
YHOO 161230C00040000 C 12/30/16 40.0 1.14 1.32
YHOO 161230C00040500 C 12/30/16 40.5 0.87 1.02
YHOO 161230C00041000 C 12/30/16 41.0 0.63 0.76
YHOO 161230C00041500 C 12/30/16 41.5 0.45 0.54
YHOO 161230C00042000 C 12/30/16 42.0 0.30 0.40
YHOO 161230C00042500 C 12/30/16 42.5 0.20 0.29
YHOO 161230C00043000 C 12/30/16 43.0 0.12 0.20
YHOO 161230C00043500 C 12/30/16 43.5 0.06 0.15
YHOO 161230C00044000 C 12/30/16 44.0 0.02 0.13
YHOO 161230C00044500 C 12/30/16 44.5 0.00 0.10
YHOO 161230C00045000 C 12/30/16 45.0 0.00 0.08
YHOO 161230C00045500 C 12/30/16 45.5 0.00 0.07
YHOO 161230C00046000 C 12/30/16 46.0 0.00 0.06
YHOO 161230C00046500 C 12/30/16 46.5 0.00 0.05
YHOO 161230C00047000 C 12/30/16 47.0 0.00 0.05
YHOO 161230C00047500 C 12/30/16 47.5 0.00 0.05
YHOO 161230C00048000 C 12/30/16 48.0 0.00 0.05
YHOO 161230C00048500 C 12/30/16 48.5 0.00 0.05
YHOO 161230P00034000 P 12/30/16 34.0 0.00 0.09
YHOO 161230P00034500 P 12/30/16 34.5 0.01 0.10
YHOO 161230P00035000 P 12/30/16 35.0 0.02 0.11
YHOO 161230P00035500 P 12/30/16 35.5 0.04 0.13
YHOO 161230P00036000 P 12/30/16 36.0 0.06 0.14
YHOO 161230P00036500 P 12/30/16 36.5 0.05 0.15
YHOO 161230P00037000 P 12/30/16 37.0 0.09 0.17
YHOO 161230P00037500 P 12/30/16 37.5 0.16 0.22
YHOO 161230P00038000 P 12/30/16 38.0 0.21 0.27
YHOO 161230P00038500 P 12/30/16 38.5 0.28 0.35
YHOO 161230P00039000 P 12/30/16 39.0 0.37 0.46
YHOO 161230P00039500 P 12/30/16 39.5 0.50 0.59
YHOO 161230P00040000 P 12/30/16 40.0 0.67 0.77
YHOO 161230P00040500 P 12/30/16 40.5 0.88 0.99
YHOO 161230P00041000 P 12/30/16 41.0 1.14 1.26
YHOO 161230P00041500 P 12/30/16 41.5 1.44 1.58
YHOO 161230P00042000 P 12/30/16 42.0 1.78 1.95
YHOO 161230P00042500 P 12/30/16 42.5 2.17 2.34
YHOO 161230P00043000 P 12/30/16 43.0 2.56 2.78
YHOO 161230P00043500 P 12/30/16 43.5 2.93 3.35
YHOO 161230P00044000 P 12/30/16 44.0 3.15 5.65
YHOO 161230P00044500 P 12/30/16 44.5 3.65 6.15
YHOO 161230P00045000 P 12/30/16 45.0 3.65 6.65
YHOO 161230P00045500 P 12/30/16 45.5 4.10 7.10
YHOO 161230P00046000 P 12/30/16 46.0 4.55 7.60
YHOO 161230P00046500 P 12/30/16 46.5 5.00 8.15
YHOO 161230P00047000 P 12/30/16 47.0 5.55 8.55
YHOO 161230P00047500 P 12/30/16 47.5 6.45 9.15
YHOO 161230P00048000 P 12/30/16 48.0 5.80 9.55
YHOO 161230P00048500 P 12/30/16 48.5 6.30 10.15
YHOO 170106C00034000 C 01/06/17 34.0 5.60 8.20
YHOO 170106C00035000 C 01/06/17 35.0 4.70 7.25
YHOO 170106C00036000 C 01/06/17 36.0 3.90 5.25
YHOO 170106C00036500 C 01/06/17 36.5 3.90 4.45
YHOO 170106C00037000 C 01/06/17 37.0 3.55 3.90
YHOO 170106C00037500 C 01/06/17 37.5 3.15 5.25
YHOO 170106C00038000 C 01/06/17 38.0 2.72 3.10
YHOO 170106C00038500 C 01/06/17 38.5 2.34 2.50
YHOO 170106C00039000 C 01/06/17 39.0 1.95 2.11
YHOO 170106C00039500 C 01/06/17 39.5 1.57 1.75
YHOO 170106C00040000 C 01/06/17 40.0 1.29 1.42
YHOO 170106C00040500 C 01/06/17 40.5 1.01 1.17
YHOO 170106C00041000 C 01/06/17 41.0 0.76 0.88
YHOO 170106C00041500 C 01/06/17 41.5 0.57 0.67
YHOO 170106C00042000 C 01/06/17 42.0 0.40 0.60
YHOO 170106C00042500 C 01/06/17 42.5 0.29 0.39
YHOO 170106C00043000 C 01/06/17 43.0 0.20 0.29
YHOO 170106C00043500 C 01/06/17 43.5 0.13 0.21
YHOO 170106C00044000 C 01/06/17 44.0 0.07 0.18
YHOO 170106C00044500 C 01/06/17 44.5 0.03 0.13
YHOO 170106C00045000 C 01/06/17 45.0 0.01 0.11
YHOO 170106C00045500 C 01/06/17 45.5 0.00 0.08
YHOO 170106C00046000 C 01/06/17 46.0 0.00 0.07
YHOO 170106C00046500 C 01/06/17 46.5 0.00 0.06
YHOO 170106C00047000 C 01/06/17 47.0 0.00 0.06
YHOO 170106C00047500 C 01/06/17 47.5 0.00 0.05
YHOO 170106C00048000 C 01/06/17 48.0 0.00 0.05
YHOO 170106C00048500 C 01/06/17 48.5 0.00 0.05
YHOO 170106P00034000 P 01/06/17 34.0 0.02 0.11
YHOO 170106P00035000 P 01/06/17 35.0 0.06 0.14
YHOO 170106P00036000 P 01/06/17 36.0 0.08 0.17
YHOO 170106P00036500 P 01/06/17 36.5 0.11 0.20
YHOO 170106P00037000 P 01/06/17 37.0 0.15 0.24
YHOO 170106P00037500 P 01/06/17 37.5 0.22 0.30
YHOO 170106P00038000 P 01/06/17 38.0 0.28 0.37
YHOO 170106P00038500 P 01/06/17 38.5 0.37 0.46
YHOO 170106P00039000 P 01/06/17 39.0 0.47 0.58
YHOO 170106P00039500 P 01/06/17 39.5 0.61 0.73
YHOO 170106P00040000 P 01/06/17 40.0 0.79 0.91
YHOO 170106P00040500 P 01/06/17 40.5 1.00 1.13
YHOO 170106P00041000 P 01/06/17 41.0 1.25 1.40
YHOO 170106P00041500 P 01/06/17 41.5 1.56 1.71
YHOO 170106P00042000 P 01/06/17 42.0 1.88 2.05
YHOO 170106P00042500 P 01/06/17 42.5 2.24 2.43
YHOO 170106P00043000 P 01/06/17 43.0 2.66 2.83
YHOO 170106P00043500 P 01/06/17 43.5 3.05 3.30
YHOO 170106P00044000 P 01/06/17 44.0 2.96 5.65
YHOO 170106P00044500 P 01/06/17 44.5 3.70 6.20
YHOO 170106P00045000 P 01/06/17 45.0 4.15 6.65
YHOO 170106P00045500 P 01/06/17 45.5 4.55 7.15
YHOO 170106P00046000 P 01/06/17 46.0 4.10 7.60
YHOO 170106P00046500 P 01/06/17 46.5 5.05 8.10
YHOO 170106P00047000 P 01/06/17 47.0 5.55 8.60
YHOO 170106P00047500 P 01/06/17 47.5 6.75 9.10
YHOO 170106P00048000 P 01/06/17 48.0 6.20 9.60
YHOO 170106P00048500 P 01/06/17 48.5 6.60 10.15
YHOO 170113C00034000 C 01/13/17 34.0 5.60 8.25
YHOO 170113C00035000 C 01/13/17 35.0 4.70 7.35
YHOO 170113C00036000 C 01/13/17 36.0 4.40 5.30
YHOO 170113C00036500 C 01/13/17 36.5 4.10 4.40
YHOO 170113C00037000 C 01/13/17 37.0 3.65 3.90
YHOO 170113C00037500 C 01/13/17 37.5 3.25 3.65
YHOO 170113C00038000 C 01/13/17 38.0 2.81 3.05
YHOO 170113C00038500 C 01/13/17 38.5 2.44 2.62
YHOO 170113C00039000 C 01/13/17 39.0 2.06 2.24
YHOO 170113C00039500 C 01/13/17 39.5 1.73 1.89
YHOO 170113C00040000 C 01/13/17 40.0 1.41 1.57
YHOO 170113C00040500 C 01/13/17 40.5 1.16 1.28
YHOO 170113C00041000 C 01/13/17 41.0 0.90 1.03
YHOO 170113C00041500 C 01/13/17 41.5 0.71 0.82
YHOO 170113C00042000 C 01/13/17 42.0 0.53 0.64
YHOO 170113C00042500 C 01/13/17 42.5 0.38 0.49
YHOO 170113C00043000 C 01/13/17 43.0 0.29 0.47
YHOO 170113C00043500 C 01/13/17 43.5 0.20 0.30
YHOO 170113C00044000 C 01/13/17 44.0 0.13 0.29
YHOO 170113C00044500 C 01/13/17 44.5 0.08 0.24
YHOO 170113C00045000 C 01/13/17 45.0 0.04 0.14
YHOO 170113C00045500 C 01/13/17 45.5 0.02 0.12
YHOO 170113C00046000 C 01/13/17 46.0 0.01 0.10
YHOO 170113C00046500 C 01/13/17 46.5 0.00 0.08
YHOO 170113C00047000 C 01/13/17 47.0 0.00 0.08
YHOO 170113C00047500 C 01/13/17 47.5 0.00 0.06
YHOO 170113C00048000 C 01/13/17 48.0 0.00 0.06
YHOO 170113C00048500 C 01/13/17 48.5 0.00 0.05
YHOO 170113P00034000 P 01/13/17 34.0 0.06 0.15
YHOO 170113P00035000 P 01/13/17 35.0 0.08 0.17
YHOO 170113P00036000 P 01/13/17 36.0 0.14 0.23
YHOO 170113P00036500 P 01/13/17 36.5 0.17 0.27
YHOO 170113P00037000 P 01/13/17 37.0 0.25 0.33
YHOO 170113P00037500 P 01/13/17 37.5 0.30 0.40
YHOO 170113P00038000 P 01/13/17 38.0 0.37 0.48
YHOO 170113P00038500 P 01/13/17 38.5 0.47 0.58
YHOO 170113P00039000 P 01/13/17 39.0 0.59 0.70
YHOO 170113P00039500 P 01/13/17 39.5 0.75 0.86
YHOO 170113P00040000 P 01/13/17 40.0 0.93 1.05
YHOO 170113P00040500 P 01/13/17 40.5 1.14 1.28
YHOO 170113P00041000 P 01/13/17 41.0 1.38 1.54
YHOO 170113P00041500 P 01/13/17 41.5 1.67 1.84
YHOO 170113P00042000 P 01/13/17 42.0 2.00 2.17
YHOO 170113P00042500 P 01/13/17 42.5 2.34 2.54
YHOO 170113P00043000 P 01/13/17 43.0 2.72 2.92
YHOO 170113P00043500 P 01/13/17 43.5 3.10 3.35
YHOO 170113P00044000 P 01/13/17 44.0 3.55 3.80
YHOO 170113P00044500 P 01/13/17 44.5 3.15 6.20
YHOO 170113P00045000 P 01/13/17 45.0 4.15 6.65
YHOO 170113P00045500 P 01/13/17 45.5 4.55 7.15
YHOO 170113P00046000 P 01/13/17 46.0 5.05 7.65
YHOO 170113P00046500 P 01/13/17 46.5 5.10 8.15
YHOO 170113P00047000 P 01/13/17 47.0 5.55 8.55
YHOO 170113P00047500 P 01/13/17 47.5 6.50 9.10
YHOO 170113P00048000 P 01/13/17 48.0 6.65 9.60
YHOO 170113P00048500 P 01/13/17 48.5 7.35 10.15
YHOO 170120C00015000 C 01/20/17 15.0 23.40 27.20
YHOO 170120C00018000 C 01/20/17 18.0 20.90 24.20
YHOO 170120C00019000 C 01/20/17 19.0 19.40 23.20
YHOO 170120C00020000 C 01/20/17 20.0 19.90 21.15
YHOO 170120C00021000 C 01/20/17 21.0 17.45 21.15
YHOO 170120C00022000 C 01/20/17 22.0 16.40 20.20
YHOO 170120C00023000 C 01/20/17 23.0 16.20 19.15
YHOO 170120C00024000 C 01/20/17 24.0 14.40 18.15
YHOO 170120C00025000 C 01/20/17 25.0 14.25 16.75
YHOO 170120C00026000 C 01/20/17 26.0 12.40 16.25
YHOO 170120C00027000 C 01/20/17 27.0 11.55 15.20
YHOO 170120C00028000 C 01/20/17 28.0 11.20 13.05
YHOO 170120C00029000 C 01/20/17 29.0 11.40 11.75
YHOO 170120C00030000 C 01/20/17 30.0 10.40 10.75
YHOO 170120C00031000 C 01/20/17 31.0 8.65 11.00
YHOO 170120C00032000 C 01/20/17 32.0 7.55 10.10
YHOO 170120C00033000 C 01/20/17 33.0 6.65 8.25
YHOO 170120C00034000 C 01/20/17 34.0 5.60 7.40
YHOO 170120C00035000 C 01/20/17 35.0 5.35 6.05
YHOO 170120C00036000 C 01/20/17 36.0 4.60 4.95
YHOO 170120C00037000 C 01/20/17 37.0 3.75 4.25
YHOO 170120C00038000 C 01/20/17 38.0 2.93 3.10
YHOO 170120C00039000 C 01/20/17 39.0 2.20 2.33
YHOO 170120C00040000 C 01/20/17 40.0 1.54 1.65
YHOO 170120C00041000 C 01/20/17 41.0 1.03 1.14
YHOO 170120C00042000 C 01/20/17 42.0 0.64 0.74
YHOO 170120C00043000 C 01/20/17 43.0 0.39 0.42
YHOO 170120C00044000 C 01/20/17 44.0 0.22 0.27
YHOO 170120C00045000 C 01/20/17 45.0 0.12 0.16
YHOO 170120C00046000 C 01/20/17 46.0 0.06 0.09
YHOO 170120C00047000 C 01/20/17 47.0 0.03 0.07
YHOO 170120C00048000 C 01/20/17 48.0 0.01 0.06
YHOO 170120C00049000 C 01/20/17 49.0 0.00 0.05
YHOO 170120C00050000 C 01/20/17 50.0 0.01 0.04
YHOO 170120C00052500 C 01/20/17 52.5 0.00 0.04
YHOO 170120C00055000 C 01/20/17 55.0 0.00 0.01
YHOO 170120C00057500 C 01/20/17 57.5 0.00 0.03
YHOO 170120C00060000 C 01/20/17 60.0 0.00 0.02
YHOO 170120C00065000 C 01/20/17 65.0 0.00 0.01
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 0.02
YHOO 170120P00018000 P 01/20/17 18.0 0.00 0.02
YHOO 170120P00019000 P 01/20/17 19.0 0.00 0.02
YHOO 170120P00020000 P 01/20/17 20.0 0.00 0.02
YHOO 170120P00021000 P 01/20/17 21.0 0.00 0.02
YHOO 170120P00022000 P 01/20/17 22.0 0.00 0.02
YHOO 170120P00023000 P 01/20/17 23.0 0.00 0.03
YHOO 170120P00024000 P 01/20/17 24.0 0.00 0.03
YHOO 170120P00025000 P 01/20/17 25.0 0.00 0.03
YHOO 170120P00026000 P 01/20/17 26.0 0.00 0.04
YHOO 170120P00027000 P 01/20/17 27.0 0.00 0.05
YHOO 170120P00028000 P 01/20/17 28.0 0.01 0.06
YHOO 170120P00029000 P 01/20/17 29.0 0.01 0.07
YHOO 170120P00030000 P 01/20/17 30.0 0.02 0.06
YHOO 170120P00031000 P 01/20/17 31.0 0.04 0.08
YHOO 170120P00032000 P 01/20/17 32.0 0.05 0.10
YHOO 170120P00033000 P 01/20/17 33.0 0.07 0.09
YHOO 170120P00034000 P 01/20/17 34.0 0.12 0.16
YHOO 170120P00035000 P 01/20/17 35.0 0.16 0.19
YHOO 170120P00036000 P 01/20/17 36.0 0.21 0.26
YHOO 170120P00037000 P 01/20/17 37.0 0.31 0.37
YHOO 170120P00038000 P 01/20/17 38.0 0.47 0.54
YHOO 170120P00039000 P 01/20/17 39.0 0.69 0.79
YHOO 170120P00040000 P 01/20/17 40.0 1.03 1.13
YHOO 170120P00041000 P 01/20/17 41.0 1.50 1.63
YHOO 170120P00042000 P 01/20/17 42.0 2.09 2.24
YHOO 170120P00043000 P 01/20/17 43.0 2.81 2.98
YHOO 170120P00044000 P 01/20/17 44.0 3.60 3.85
YHOO 170120P00045000 P 01/20/17 45.0 4.40 4.85
YHOO 170120P00046000 P 01/20/17 46.0 5.05 7.65
YHOO 170120P00047000 P 01/20/17 47.0 6.15 7.60
YHOO 170120P00048000 P 01/20/17 48.0 6.75 9.60
YHOO 170120P00049000 P 01/20/17 49.0 7.45 10.55
YHOO 170120P00050000 P 01/20/17 50.0 9.35 9.65
YHOO 170120P00052500 P 01/20/17 52.5 11.20 14.15
YHOO 170120P00055000 P 01/20/17 55.0 12.90 16.55
YHOO 170120P00057500 P 01/20/17 57.5 15.35 19.15
YHOO 170120P00060000 P 01/20/17 60.0 18.70 21.60
YHOO 170120P00065000 P 01/20/17 65.0 23.15 26.65
YHOO 170120P00070000 P 01/20/17 70.0 27.80 31.65
YHOO 170120P00075000 P 01/20/17 75.0 32.85 36.60
YHOO 170217C00020000 C 02/17/17 20.0 18.40 22.20
YHOO 170217C00021000 C 02/17/17 21.0 17.40 21.25
YHOO 170217C00022000 C 02/17/17 22.0 16.40 20.25
YHOO 170217C00023000 C 02/17/17 23.0 15.40 19.20
YHOO 170217C00024000 C 02/17/17 24.0 14.40 18.25
YHOO 170217C00025000 C 02/17/17 25.0 13.40 17.25
YHOO 170217C00026000 C 02/17/17 26.0 13.20 16.25
YHOO 170217C00027000 C 02/17/17 27.0 12.30 14.90
YHOO 170217C00028000 C 02/17/17 28.0 11.30 14.00
YHOO 170217C00029000 C 02/17/17 29.0 11.45 11.80
YHOO 170217C00030000 C 02/17/17 30.0 8.55 12.05
YHOO 170217C00031000 C 02/17/17 31.0 8.65 11.30
YHOO 170217C00032000 C 02/17/17 32.0 7.70 9.55
YHOO 170217C00033000 C 02/17/17 33.0 6.80 8.55
YHOO 170217C00034000 C 02/17/17 34.0 6.75 7.00
YHOO 170217C00035000 C 02/17/17 35.0 5.85 6.15
YHOO 170217C00036000 C 02/17/17 36.0 4.95 5.20
YHOO 170217C00037000 C 02/17/17 37.0 4.15 4.35
YHOO 170217C00038000 C 02/17/17 38.0 3.40 3.60
YHOO 170217C00039000 C 02/17/17 39.0 2.70 2.86
YHOO 170217C00040000 C 02/17/17 40.0 2.11 2.24
YHOO 170217C00041000 C 02/17/17 41.0 1.55 1.68
YHOO 170217C00042000 C 02/17/17 42.0 1.15 1.24
YHOO 170217C00043000 C 02/17/17 43.0 0.82 0.88
YHOO 170217C00044000 C 02/17/17 44.0 0.56 0.62
YHOO 170217C00045000 C 02/17/17 45.0 0.37 0.44
YHOO 170217C00046000 C 02/17/17 46.0 0.22 0.30
YHOO 170217C00047000 C 02/17/17 47.0 0.13 0.21
YHOO 170217C00048000 C 02/17/17 48.0 0.10 0.16
YHOO 170217C00049000 C 02/17/17 49.0 0.05 0.12
YHOO 170217C00050000 C 02/17/17 50.0 0.02 0.07
YHOO 170217C00052500 C 02/17/17 52.5 0.00 0.05
YHOO 170217C00055000 C 02/17/17 55.0 0.00 0.04
YHOO 170217C00060000 C 02/17/17 60.0 0.00 0.03
YHOO 170217P00020000 P 02/17/17 20.0 0.00 0.03
YHOO 170217P00021000 P 02/17/17 21.0 0.00 0.04
YHOO 170217P00022000 P 02/17/17 22.0 0.00 0.04
YHOO 170217P00023000 P 02/17/17 23.0 0.00 0.05
YHOO 170217P00024000 P 02/17/17 24.0 0.00 0.07
YHOO 170217P00025000 P 02/17/17 25.0 0.00 0.08
YHOO 170217P00026000 P 02/17/17 26.0 0.01 0.09
YHOO 170217P00027000 P 02/17/17 27.0 0.03 0.06
YHOO 170217P00028000 P 02/17/17 28.0 0.04 0.08
YHOO 170217P00029000 P 02/17/17 29.0 0.06 0.12
YHOO 170217P00030000 P 02/17/17 30.0 0.09 0.14
YHOO 170217P00031000 P 02/17/17 31.0 0.12 0.17
YHOO 170217P00032000 P 02/17/17 32.0 0.16 0.21
YHOO 170217P00033000 P 02/17/17 33.0 0.22 0.26
YHOO 170217P00034000 P 02/17/17 34.0 0.24 0.33
YHOO 170217P00035000 P 02/17/17 35.0 0.35 0.43
YHOO 170217P00036000 P 02/17/17 36.0 0.50 0.56
YHOO 170217P00037000 P 02/17/17 37.0 0.66 0.74
YHOO 170217P00038000 P 02/17/17 38.0 0.90 0.98
YHOO 170217P00039000 P 02/17/17 39.0 1.20 1.28
YHOO 170217P00040000 P 02/17/17 40.0 1.55 1.66
YHOO 170217P00041000 P 02/17/17 41.0 2.02 2.15
YHOO 170217P00042000 P 02/17/17 42.0 2.58 2.72
YHOO 170217P00043000 P 02/17/17 43.0 3.20 3.40
YHOO 170217P00044000 P 02/17/17 44.0 3.95 4.15
YHOO 170217P00045000 P 02/17/17 45.0 4.75 4.95
YHOO 170217P00046000 P 02/17/17 46.0 5.60 5.85
YHOO 170217P00047000 P 02/17/17 47.0 6.35 7.60
YHOO 170217P00048000 P 02/17/17 48.0 5.85 9.60
YHOO 170217P00049000 P 02/17/17 49.0 6.95 10.65
YHOO 170217P00050000 P 02/17/17 50.0 8.00 11.65
YHOO 170217P00052500 P 02/17/17 52.5 10.65 14.10
YHOO 170217P00055000 P 02/17/17 55.0 13.10 16.60
YHOO 170217P00060000 P 02/17/17 60.0 17.80 21.60
YHOO 170421C00021000 C 04/21/17 21.0 17.50 21.25
YHOO 170421C00022000 C 04/21/17 22.0 16.50 20.20
YHOO 170421C00023000 C 04/21/17 23.0 15.50 19.00
YHOO 170421C00024000 C 04/21/17 24.0 14.60 18.05
YHOO 170421C00025000 C 04/21/17 25.0 13.60 17.05
YHOO 170421C00026000 C 04/21/17 26.0 12.60 16.10
YHOO 170421C00027000 C 04/21/17 27.0 11.70 15.15
YHOO 170421C00028000 C 04/21/17 28.0 10.70 14.20
YHOO 170421C00029000 C 04/21/17 29.0 9.70 12.90
YHOO 170421C00030000 C 04/21/17 30.0 8.95 12.60
YHOO 170421C00031000 C 04/21/17 31.0 7.50 11.55
YHOO 170421C00032000 C 04/21/17 32.0 6.90 9.50
YHOO 170421C00033000 C 04/21/17 33.0 7.95 8.25
YHOO 170421C00034000 C 04/21/17 34.0 7.10 7.40
YHOO 170421C00035000 C 04/21/17 35.0 6.25 6.55
YHOO 170421C00036000 C 04/21/17 36.0 5.45 5.75
YHOO 170421C00037000 C 04/21/17 37.0 4.70 5.00
YHOO 170421C00038000 C 04/21/17 38.0 4.00 4.25
YHOO 170421C00039000 C 04/21/17 39.0 3.35 3.60
YHOO 170421C00040000 C 04/21/17 40.0 2.80 2.97
YHOO 170421C00041000 C 04/21/17 41.0 2.28 2.44
YHOO 170421C00042000 C 04/21/17 42.0 1.82 1.95
YHOO 170421C00043000 C 04/21/17 43.0 1.42 1.58
YHOO 170421C00044000 C 04/21/17 44.0 1.10 1.22
YHOO 170421C00045000 C 04/21/17 45.0 0.82 0.94
YHOO 170421C00046000 C 04/21/17 46.0 0.60 0.72
YHOO 170421C00047000 C 04/21/17 47.0 0.41 0.56
YHOO 170421C00048000 C 04/21/17 48.0 0.28 0.42
YHOO 170421C00049000 C 04/21/17 49.0 0.18 0.33
YHOO 170421C00050000 C 04/21/17 50.0 0.13 0.24
YHOO 170421C00052500 C 04/21/17 52.5 0.05 0.14
YHOO 170421C00055000 C 04/21/17 55.0 0.02 0.09
YHOO 170421C00060000 C 04/21/17 60.0 0.00 0.05
YHOO 170421P00021000 P 04/21/17 21.0 0.00 0.10
YHOO 170421P00022000 P 04/21/17 22.0 0.00 0.05
YHOO 170421P00023000 P 04/21/17 23.0 0.03 0.13
YHOO 170421P00024000 P 04/21/17 24.0 0.04 0.14
YHOO 170421P00025000 P 04/21/17 25.0 0.06 0.14
YHOO 170421P00026000 P 04/21/17 26.0 0.07 0.18
YHOO 170421P00027000 P 04/21/17 27.0 0.10 0.21
YHOO 170421P00028000 P 04/21/17 28.0 0.13 0.23
YHOO 170421P00029000 P 04/21/17 29.0 0.16 0.29
YHOO 170421P00030000 P 04/21/17 30.0 0.21 0.30
YHOO 170421P00031000 P 04/21/17 31.0 0.28 0.41
YHOO 170421P00032000 P 04/21/17 32.0 0.34 0.47
YHOO 170421P00033000 P 04/21/17 33.0 0.44 0.57
YHOO 170421P00034000 P 04/21/17 34.0 0.57 0.66
YHOO 170421P00035000 P 04/21/17 35.0 0.74 0.85
YHOO 170421P00036000 P 04/21/17 36.0 0.93 1.04
YHOO 170421P00037000 P 04/21/17 37.0 1.16 1.29
YHOO 170421P00038000 P 04/21/17 38.0 1.45 1.56
YHOO 170421P00039000 P 04/21/17 39.0 1.80 1.90
YHOO 170421P00040000 P 04/21/17 40.0 2.20 2.29
YHOO 170421P00041000 P 04/21/17 41.0 2.66 2.82
YHOO 170421P00042000 P 04/21/17 42.0 3.15 3.35
YHOO 170421P00043000 P 04/21/17 43.0 3.75 3.95
YHOO 170421P00044000 P 04/21/17 44.0 4.40 4.60
YHOO 170421P00045000 P 04/21/17 45.0 5.15 5.35
YHOO 170421P00046000 P 04/21/17 46.0 5.90 6.15
YHOO 170421P00047000 P 04/21/17 47.0 6.70 7.00
YHOO 170421P00048000 P 04/21/17 48.0 7.55 7.90
YHOO 170421P00049000 P 04/21/17 49.0 6.90 10.30
YHOO 170421P00050000 P 04/21/17 50.0 8.20 11.60
YHOO 170421P00052500 P 04/21/17 52.5 10.30 14.10
YHOO 170421P00055000 P 04/21/17 55.0 12.85 16.65
YHOO 170421P00060000 P 04/21/17 60.0 17.80 21.60
YHOO 170721C00022000 C 07/21/17 22.0 16.65 20.35
YHOO 170721C00023000 C 07/21/17 23.0 15.70 19.80
YHOO 170721C00024000 C 07/21/17 24.0 14.75 18.80
YHOO 170721C00025000 C 07/21/17 25.0 13.80 17.25
YHOO 170721C00026000 C 07/21/17 26.0 12.85 16.65
YHOO 170721C00027000 C 07/21/17 27.0 11.90 15.70
YHOO 170721C00028000 C 07/21/17 28.0 11.00 14.80
YHOO 170721C00029000 C 07/21/17 29.0 10.85 13.90
YHOO 170721C00030000 C 07/21/17 30.0 11.05 11.50
YHOO 170721C00031000 C 07/21/17 31.0 10.25 10.55
YHOO 170721C00032000 C 07/21/17 32.0 9.30 9.65
YHOO 170721C00033000 C 07/21/17 33.0 8.55 8.80
YHOO 170721C00034000 C 07/21/17 34.0 7.70 8.00
YHOO 170721C00035000 C 07/21/17 35.0 6.95 7.20
YHOO 170721C00036000 C 07/21/17 36.0 6.20 6.45
YHOO 170721C00037000 C 07/21/17 37.0 5.50 5.75
YHOO 170721C00038000 C 07/21/17 38.0 4.80 5.05
YHOO 170721C00039000 C 07/21/17 39.0 4.20 4.45
YHOO 170721C00040000 C 07/21/17 40.0 3.60 3.85
YHOO 170721C00041000 C 07/21/17 41.0 3.10 3.30
YHOO 170721C00042000 C 07/21/17 42.0 2.62 2.82
YHOO 170721C00043000 C 07/21/17 43.0 2.19 2.39
YHOO 170721C00044000 C 07/21/17 44.0 1.81 2.01
YHOO 170721C00045000 C 07/21/17 45.0 1.48 1.66
YHOO 170721C00046000 C 07/21/17 46.0 1.18 1.40
YHOO 170721C00047000 C 07/21/17 47.0 0.93 1.16
YHOO 170721C00048000 C 07/21/17 48.0 0.73 0.92
YHOO 170721C00049000 C 07/21/17 49.0 0.55 0.78
YHOO 170721C00050000 C 07/21/17 50.0 0.42 0.55
YHOO 170721C00055000 C 07/21/17 55.0 0.09 0.22
YHOO 170721P00022000 P 07/21/17 22.0 0.07 0.21
YHOO 170721P00023000 P 07/21/17 23.0 0.09 0.24
YHOO 170721P00024000 P 07/21/17 24.0 0.12 0.28
YHOO 170721P00025000 P 07/21/17 25.0 0.16 0.32
YHOO 170721P00026000 P 07/21/17 26.0 0.21 0.36
YHOO 170721P00027000 P 07/21/17 27.0 0.25 0.43
YHOO 170721P00028000 P 07/21/17 28.0 0.31 0.49
YHOO 170721P00029000 P 07/21/17 29.0 0.38 0.57
YHOO 170721P00030000 P 07/21/17 30.0 0.47 0.67
YHOO 170721P00031000 P 07/21/17 31.0 0.58 0.78
YHOO 170721P00032000 P 07/21/17 32.0 0.68 0.91
YHOO 170721P00033000 P 07/21/17 33.0 0.83 1.06
YHOO 170721P00034000 P 07/21/17 34.0 1.01 1.25
YHOO 170721P00035000 P 07/21/17 35.0 1.23 1.45
YHOO 170721P00036000 P 07/21/17 36.0 1.47 1.70
YHOO 170721P00037000 P 07/21/17 37.0 1.76 1.98
YHOO 170721P00038000 P 07/21/17 38.0 2.08 2.30
YHOO 170721P00039000 P 07/21/17 39.0 2.45 2.66
YHOO 170721P00040000 P 07/21/17 40.0 2.87 3.05
YHOO 170721P00041000 P 07/21/17 41.0 3.30 3.55
YHOO 170721P00042000 P 07/21/17 42.0 3.85 4.05
YHOO 170721P00043000 P 07/21/17 43.0 4.40 4.65
YHOO 170721P00044000 P 07/21/17 44.0 5.00 5.25
YHOO 170721P00045000 P 07/21/17 45.0 5.70 5.90
YHOO 170721P00046000 P 07/21/17 46.0 6.40 6.65
YHOO 170721P00047000 P 07/21/17 47.0 7.15 7.40
YHOO 170721P00048000 P 07/21/17 48.0 8.00 8.20
YHOO 170721P00049000 P 07/21/17 49.0 8.80 9.05
YHOO 170721P00050000 P 07/21/17 50.0 9.65 9.95
YHOO 170721P00055000 P 07/21/17 55.0 12.80 16.65
YHOO 180119C00015000 C 01/19/18 15.0 23.50 27.90
YHOO 180119C00018000 C 01/19/18 18.0 20.50 24.65
YHOO 180119C00020000 C 01/19/18 20.0 20.70 22.85
YHOO 180119C00023000 C 01/19/18 23.0 15.90 19.60
YHOO 180119C00025000 C 01/19/18 25.0 13.95 17.05
YHOO 180119C00028000 C 01/19/18 28.0 13.45 13.95
YHOO 180119C00030000 C 01/19/18 30.0 11.85 12.20
YHOO 180119C00032000 C 01/19/18 32.0 10.25 10.60
YHOO 180119C00035000 C 01/19/18 35.0 8.00 8.40
YHOO 180119C00037000 C 01/19/18 37.0 6.70 7.00
YHOO 180119C00040000 C 01/19/18 40.0 4.85 5.10
YHOO 180119C00042000 C 01/19/18 42.0 3.85 4.10
YHOO 180119C00045000 C 01/19/18 45.0 2.59 2.81
YHOO 180119C00050000 C 01/19/18 50.0 1.20 1.39
YHOO 180119C00052500 C 01/19/18 52.5 0.75 1.04
YHOO 180119C00055000 C 01/19/18 55.0 0.45 0.72
YHOO 180119C00060000 C 01/19/18 60.0 0.21 0.31
YHOO 180119P00015000 P 01/19/18 15.0 0.04 0.15
YHOO 180119P00018000 P 01/19/18 18.0 0.09 0.24
YHOO 180119P00020000 P 01/19/18 20.0 0.16 0.32
YHOO 180119P00023000 P 01/19/18 23.0 0.28 0.50
YHOO 180119P00025000 P 01/19/18 25.0 0.42 0.65
YHOO 180119P00028000 P 01/19/18 28.0 0.74 0.96
YHOO 180119P00030000 P 01/19/18 30.0 1.12 1.24
YHOO 180119P00032000 P 01/19/18 32.0 1.47 1.61
YHOO 180119P00035000 P 01/19/18 35.0 2.17 2.32
YHOO 180119P00037000 P 01/19/18 37.0 2.78 2.97
YHOO 180119P00040000 P 01/19/18 40.0 3.95 4.10
YHOO 180119P00042000 P 01/19/18 42.0 4.85 5.05
YHOO 180119P00045000 P 01/19/18 45.0 6.55 6.85
YHOO 180119P00050000 P 01/19/18 50.0 10.20 10.45
YHOO 180119P00052500 P 01/19/18 52.5 12.20 12.65
YHOO 180119P00055000 P 01/19/18 55.0 13.10 16.50
YHOO 180119P00060000 P 01/19/18 60.0 17.70 21.95
YHOO 190118C00023000 C 01/18/19 23.0 16.50 21.50
YHOO 190118C00025000 C 01/18/19 25.0 14.85 18.65
YHOO 190118C00028000 C 01/18/19 28.0 14.55 15.30
YHOO 190118C00030000 C 01/18/19 30.0 13.05 13.75
YHOO 190118C00033000 C 01/18/19 33.0 10.90 11.65
YHOO 190118C00035000 C 01/18/19 35.0 9.55 10.30
YHOO 190118C00038000 C 01/18/19 38.0 7.75 8.45
YHOO 190118C00040000 C 01/18/19 40.0 6.70 7.35
YHOO 190118C00042000 C 01/18/19 42.0 5.70 6.35
YHOO 190118C00045000 C 01/18/19 45.0 4.35 5.05
YHOO 190118C00047000 C 01/18/19 47.0 3.55 4.30
YHOO 190118C00050000 C 01/18/19 50.0 2.60 3.30
YHOO 190118C00052500 C 01/18/19 52.5 1.95 2.69
YHOO 190118C00055000 C 01/18/19 55.0 1.43 1.90
YHOO 190118C00060000 C 01/18/19 60.0 0.70 1.21
YHOO 190118C00065000 C 01/18/19 65.0 0.30 0.77
YHOO 190118P00023000 P 01/18/19 23.0 0.63 1.09
YHOO 190118P00025000 P 01/18/19 25.0 0.86 1.35
YHOO 190118P00028000 P 01/18/19 28.0 1.31 1.91
YHOO 190118P00030000 P 01/18/19 30.0 1.76 2.30
YHOO 190118P00033000 P 01/18/19 33.0 2.52 3.10
YHOO 190118P00035000 P 01/18/19 35.0 3.15 3.65
YHOO 190118P00038000 P 01/18/19 38.0 4.30 4.85
YHOO 190118P00040000 P 01/18/19 40.0 5.00 5.70
YHOO 190118P00042000 P 01/18/19 42.0 6.00 6.70
YHOO 190118P00045000 P 01/18/19 45.0 7.70 8.40
YHOO 190118P00047000 P 01/18/19 47.0 8.95 9.60
YHOO 190118P00050000 P 01/18/19 50.0 11.00 11.70
YHOO 190118P00052500 P 01/18/19 52.5 12.90 13.55
YHOO 190118P00055000 P 01/18/19 55.0 14.95 15.60
YHOO 190118P00060000 P 01/18/19 60.0 17.55 21.90
YHOO 190118P00065000 P 01/18/19 65.0 22.00 27.00

OPRA data is delayed 15 minutes.