Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-02-13)Premium Content

Yahoo Inc (YHOO)
As of Mar 30 2015 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YHOO 150402C00035000 C 04/02/15 35.0 8.35 10.15
YHOO 150402C00035500 C 04/02/15 35.5 7.85 9.60
YHOO 150402C00036000 C 04/02/15 36.0 7.25 9.25
YHOO 150402C00036500 C 04/02/15 36.5 6.80 8.90
YHOO 150402C00037000 C 04/02/15 37.0 6.30 8.40
YHOO 150402C00037500 C 04/02/15 37.5 5.80 7.65
YHOO 150402C00038000 C 04/02/15 38.0 5.40 7.10
YHOO 150402C00038500 C 04/02/15 38.5 4.80 6.60
YHOO 150402C00039000 C 04/02/15 39.0 4.40 6.10
YHOO 150402C00039500 C 04/02/15 39.5 4.00 5.65
YHOO 150402C00040000 C 04/02/15 40.0 4.00 5.15
YHOO 150402C00040500 C 04/02/15 40.5 3.95 4.60
YHOO 150402C00041000 C 04/02/15 41.0 3.80 4.05
YHOO 150402C00041500 C 04/02/15 41.5 3.30 3.55
YHOO 150402C00042000 C 04/02/15 42.0 2.94 3.10
YHOO 150402C00042500 C 04/02/15 42.5 2.31 2.56
YHOO 150402C00043000 C 04/02/15 43.0 1.98 2.05
YHOO 150402C00043500 C 04/02/15 43.5 1.41 1.59
YHOO 150402C00044000 C 04/02/15 44.0 1.06 1.09
YHOO 150402C00044500 C 04/02/15 44.5 0.67 0.70
YHOO 150402C00045000 C 04/02/15 45.0 0.37 0.39
YHOO 150402C00045500 C 04/02/15 45.5 0.18 0.20
YHOO 150402C00046000 C 04/02/15 46.0 0.09 0.10
YHOO 150402C00046500 C 04/02/15 46.5 0.04 0.06
YHOO 150402C00047000 C 04/02/15 47.0 0.02 0.03
YHOO 150402C00047500 C 04/02/15 47.5 0.01 0.03
YHOO 150402C00048000 C 04/02/15 48.0 0.00 0.02
YHOO 150402C00048500 C 04/02/15 48.5 0.00 0.06
YHOO 150402C00049000 C 04/02/15 49.0 0.00 0.06
YHOO 150402C00049500 C 04/02/15 49.5 0.00 0.06
YHOO 150402C00050000 C 04/02/15 50.0 0.00 0.06
YHOO 150402C00050500 C 04/02/15 50.5 0.00 0.04
YHOO 150402C00051000 C 04/02/15 51.0 0.00 0.03
YHOO 150402C00051500 C 04/02/15 51.5 0.00 0.02
YHOO 150402C00052000 C 04/02/15 52.0 0.00 0.02
YHOO 150402C00052500 C 04/02/15 52.5 0.00 0.02
YHOO 150402C00053000 C 04/02/15 53.0 0.00 0.02
YHOO 150402P00035000 P 04/02/15 35.0 0.00 0.02
YHOO 150402P00035500 P 04/02/15 35.5 0.00 0.02
YHOO 150402P00036000 P 04/02/15 36.0 0.00 0.02
YHOO 150402P00036500 P 04/02/15 36.5 0.00 0.02
YHOO 150402P00037000 P 04/02/15 37.0 0.00 0.02
YHOO 150402P00037500 P 04/02/15 37.5 0.00 0.02
YHOO 150402P00038000 P 04/02/15 38.0 0.00 0.02
YHOO 150402P00038500 P 04/02/15 38.5 0.00 0.02
YHOO 150402P00039000 P 04/02/15 39.0 0.00 0.02
YHOO 150402P00039500 P 04/02/15 39.5 0.00 0.02
YHOO 150402P00040000 P 04/02/15 40.0 0.00 0.04
YHOO 150402P00040500 P 04/02/15 40.5 0.00 0.06
YHOO 150402P00041000 P 04/02/15 41.0 0.00 0.07
YHOO 150402P00041500 P 04/02/15 41.5 0.00 0.10
YHOO 150402P00042000 P 04/02/15 42.0 0.00 0.07
YHOO 150402P00042500 P 04/02/15 42.5 0.02 0.03
YHOO 150402P00043000 P 04/02/15 43.0 0.02 0.03
YHOO 150402P00043500 P 04/02/15 43.5 0.04 0.05
YHOO 150402P00044000 P 04/02/15 44.0 0.08 0.10
YHOO 150402P00044500 P 04/02/15 44.5 0.19 0.20
YHOO 150402P00045000 P 04/02/15 45.0 0.38 0.41
YHOO 150402P00045500 P 04/02/15 45.5 0.68 0.72
YHOO 150402P00046000 P 04/02/15 46.0 1.08 1.12
YHOO 150402P00046500 P 04/02/15 46.5 1.52 1.59
YHOO 150402P00047000 P 04/02/15 47.0 1.93 2.23
YHOO 150402P00047500 P 04/02/15 47.5 2.43 2.72
YHOO 150402P00048000 P 04/02/15 48.0 2.93 3.10
YHOO 150402P00048500 P 04/02/15 48.5 3.40 3.60
YHOO 150402P00049000 P 04/02/15 49.0 3.90 4.10
YHOO 150402P00049500 P 04/02/15 49.5 4.45 4.65
YHOO 150402P00050000 P 04/02/15 50.0 3.35 6.30
YHOO 150402P00050500 P 04/02/15 50.5 3.80 5.85
YHOO 150402P00051000 P 04/02/15 51.0 4.80 6.25
YHOO 150402P00051500 P 04/02/15 51.5 4.80 6.85
YHOO 150402P00052000 P 04/02/15 52.0 5.30 7.35
YHOO 150402P00052500 P 04/02/15 52.5 5.80 7.80
YHOO 150402P00053000 P 04/02/15 53.0 6.30 8.45
YHOO 150410C00035000 C 04/10/15 35.0 8.25 10.55
YHOO 150410C00035500 C 04/10/15 35.5 7.80 10.05
YHOO 150410C00036000 C 04/10/15 36.0 7.25 9.55
YHOO 150410C00036500 C 04/10/15 36.5 6.80 8.70
YHOO 150410C00037000 C 04/10/15 37.0 6.35 8.55
YHOO 150410C00037500 C 04/10/15 37.5 5.85 7.75
YHOO 150410C00038000 C 04/10/15 38.0 5.35 7.20
YHOO 150410C00038500 C 04/10/15 38.5 4.85 6.75
YHOO 150410C00039000 C 04/10/15 39.0 5.55 6.10
YHOO 150410C00039500 C 04/10/15 39.5 5.00 5.75
YHOO 150410C00040000 C 04/10/15 40.0 4.60 5.10
YHOO 150410C00040500 C 04/10/15 40.5 3.20 4.75
YHOO 150410C00041000 C 04/10/15 41.0 3.60 4.10
YHOO 150410C00041500 C 04/10/15 41.5 3.10 3.60
YHOO 150410C00042000 C 04/10/15 42.0 2.92 3.15
YHOO 150410C00042500 C 04/10/15 42.5 2.45 2.83
YHOO 150410C00043000 C 04/10/15 43.0 1.94 2.27
YHOO 150410C00043500 C 04/10/15 43.5 1.60 1.74
YHOO 150410C00044000 C 04/10/15 44.0 1.23 1.34
YHOO 150410C00044500 C 04/10/15 44.5 0.93 0.98
YHOO 150410C00045000 C 04/10/15 45.0 0.65 0.68
YHOO 150410C00045500 C 04/10/15 45.5 0.44 0.46
YHOO 150410C00046000 C 04/10/15 46.0 0.30 0.31
YHOO 150410C00046500 C 04/10/15 46.5 0.19 0.20
YHOO 150410C00047000 C 04/10/15 47.0 0.12 0.14
YHOO 150410C00047500 C 04/10/15 47.5 0.08 0.10
YHOO 150410C00048000 C 04/10/15 48.0 0.05 0.07
YHOO 150410C00048500 C 04/10/15 48.5 0.04 0.05
YHOO 150410C00049000 C 04/10/15 49.0 0.02 0.04
YHOO 150410C00049500 C 04/10/15 49.5 0.01 0.05
YHOO 150410C00050000 C 04/10/15 50.0 0.00 0.06
YHOO 150410C00050500 C 04/10/15 50.5 0.00 0.07
YHOO 150410C00051000 C 04/10/15 51.0 0.00 0.08
YHOO 150410C00051500 C 04/10/15 51.5 0.00 0.07
YHOO 150410C00052000 C 04/10/15 52.0 0.00 0.06
YHOO 150410C00052500 C 04/10/15 52.5 0.00 0.05
YHOO 150410C00053000 C 04/10/15 53.0 0.00 0.06
YHOO 150410P00035000 P 04/10/15 35.0 0.00 0.02
YHOO 150410P00035500 P 04/10/15 35.5 0.00 0.02
YHOO 150410P00036000 P 04/10/15 36.0 0.00 0.02
YHOO 150410P00036500 P 04/10/15 36.5 0.00 0.03
YHOO 150410P00037000 P 04/10/15 37.0 0.00 0.04
YHOO 150410P00037500 P 04/10/15 37.5 0.00 0.03
YHOO 150410P00038000 P 04/10/15 38.0 0.00 0.06
YHOO 150410P00038500 P 04/10/15 38.5 0.00 0.08
YHOO 150410P00039000 P 04/10/15 39.0 0.00 0.08
YHOO 150410P00039500 P 04/10/15 39.5 0.00 0.10
YHOO 150410P00040000 P 04/10/15 40.0 0.00 0.10
YHOO 150410P00040500 P 04/10/15 40.5 0.00 0.08
YHOO 150410P00041000 P 04/10/15 41.0 0.00 0.06
YHOO 150410P00041500 P 04/10/15 41.5 0.02 0.03
YHOO 150410P00042000 P 04/10/15 42.0 0.04 0.05
YHOO 150410P00042500 P 04/10/15 42.5 0.06 0.07
YHOO 150410P00043000 P 04/10/15 43.0 0.10 0.12
YHOO 150410P00043500 P 04/10/15 43.5 0.17 0.19
YHOO 150410P00044000 P 04/10/15 44.0 0.28 0.29
YHOO 150410P00044500 P 04/10/15 44.5 0.43 0.46
YHOO 150410P00045000 P 04/10/15 45.0 0.65 0.68
YHOO 150410P00045500 P 04/10/15 45.5 0.93 1.05
YHOO 150410P00046000 P 04/10/15 46.0 1.27 1.46
YHOO 150410P00046500 P 04/10/15 46.5 1.64 1.74
YHOO 150410P00047000 P 04/10/15 47.0 2.07 2.27
YHOO 150410P00047500 P 04/10/15 47.5 2.00 3.00
YHOO 150410P00048000 P 04/10/15 48.0 1.74 4.45
YHOO 150410P00048500 P 04/10/15 48.5 3.35 3.70
YHOO 150410P00049000 P 04/10/15 49.0 3.90 4.20
YHOO 150410P00049500 P 04/10/15 49.5 4.40 4.70
YHOO 150410P00050000 P 04/10/15 50.0 3.35 6.45
YHOO 150410P00050500 P 04/10/15 50.5 3.85 5.75
YHOO 150410P00051000 P 04/10/15 51.0 4.30 6.25
YHOO 150410P00051500 P 04/10/15 51.5 4.80 6.75
YHOO 150410P00052000 P 04/10/15 52.0 5.30 7.25
YHOO 150410P00052500 P 04/10/15 52.5 5.80 7.85
YHOO 150410P00053000 P 04/10/15 53.0 6.25 8.40
YHOO 150417C00019000 C 04/17/15 19.0 24.30 26.30
YHOO 150417C00020000 C 04/17/15 20.0 23.50 25.15
YHOO 150417C00021000 C 04/17/15 21.0 22.30 24.15
YHOO 150417C00022000 C 04/17/15 22.0 21.30 23.15
YHOO 150417C00023000 C 04/17/15 23.0 20.30 22.20
YHOO 150417C00024000 C 04/17/15 24.0 19.30 21.20
YHOO 150417C00025000 C 04/17/15 25.0 18.50 20.15
YHOO 150417C00026000 C 04/17/15 26.0 17.30 19.15
YHOO 150417C00027000 C 04/17/15 27.0 16.50 18.15
YHOO 150417C00028000 C 04/17/15 28.0 15.50 17.15
YHOO 150417C00029000 C 04/17/15 29.0 14.50 16.10
YHOO 150417C00030000 C 04/17/15 30.0 13.50 15.10
YHOO 150417C00031000 C 04/17/15 31.0 12.50 14.15
YHOO 150417C00032000 C 04/17/15 32.0 12.45 13.10
YHOO 150417C00033000 C 04/17/15 33.0 10.55 12.10
YHOO 150417C00034000 C 04/17/15 34.0 10.60 11.10
YHOO 150417C00035000 C 04/17/15 35.0 9.80 10.10
YHOO 150417C00035500 C 04/17/15 35.5 9.30 9.60
YHOO 150417C00036000 C 04/17/15 36.0 8.80 9.10
YHOO 150417C00036500 C 04/17/15 36.5 8.25 8.60
YHOO 150417C00037000 C 04/17/15 37.0 7.80 8.10
YHOO 150417C00037500 C 04/17/15 37.5 7.30 7.60
YHOO 150417C00038000 C 04/17/15 38.0 6.80 7.10
YHOO 150417C00038500 C 04/17/15 38.5 6.30 6.65
YHOO 150417C00039000 C 04/17/15 39.0 5.80 6.15
YHOO 150417C00039500 C 04/17/15 39.5 5.35 5.65
YHOO 150417C00040000 C 04/17/15 40.0 4.90 5.15
YHOO 150417C00040500 C 04/17/15 40.5 4.35 4.65
YHOO 150417C00041000 C 04/17/15 41.0 4.00 4.15
YHOO 150417C00041500 C 04/17/15 41.5 3.45 3.70
YHOO 150417C00042000 C 04/17/15 42.0 3.10 3.25
YHOO 150417C00042500 C 04/17/15 42.5 2.69 2.79
YHOO 150417C00043000 C 04/17/15 43.0 2.27 2.36
YHOO 150417C00043500 C 04/17/15 43.5 1.89 1.97
YHOO 150417C00044000 C 04/17/15 44.0 1.55 1.60
YHOO 150417C00044500 C 04/17/15 44.5 1.23 1.26
YHOO 150417C00045000 C 04/17/15 45.0 0.96 0.99
YHOO 150417C00045500 C 04/17/15 45.5 0.74 0.76
YHOO 150417C00046000 C 04/17/15 46.0 0.56 0.58
YHOO 150417C00046500 C 04/17/15 46.5 0.42 0.45
YHOO 150417C00047000 C 04/17/15 47.0 0.32 0.34
YHOO 150417C00047500 C 04/17/15 47.5 0.24 0.26
YHOO 150417C00048000 C 04/17/15 48.0 0.18 0.20
YHOO 150417C00048500 C 04/17/15 48.5 0.14 0.16
YHOO 150417C00049000 C 04/17/15 49.0 0.11 0.12
YHOO 150417C00049500 C 04/17/15 49.5 0.08 0.10
YHOO 150417C00050000 C 04/17/15 50.0 0.07 0.08
YHOO 150417C00050500 C 04/17/15 50.5 0.05 0.07
YHOO 150417C00051000 C 04/17/15 51.0 0.04 0.06
YHOO 150417C00051500 C 04/17/15 51.5 0.03 0.07
YHOO 150417C00052000 C 04/17/15 52.0 0.02 0.09
YHOO 150417C00052500 C 04/17/15 52.5 0.02 0.04
YHOO 150417C00053000 C 04/17/15 53.0 0.02 0.09
YHOO 150417C00053500 C 04/17/15 53.5 0.01 0.08
YHOO 150417C00054000 C 04/17/15 54.0 0.01 0.07
YHOO 150417C00054500 C 04/17/15 54.5 0.00 0.07
YHOO 150417C00055000 C 04/17/15 55.0 0.02 0.04
YHOO 150417C00055500 C 04/17/15 55.5 0.00 0.06
YHOO 150417C00056000 C 04/17/15 56.0 0.00 0.05
YHOO 150417C00057000 C 04/17/15 57.0 0.00 0.04
YHOO 150417C00057500 C 04/17/15 57.5 0.01 0.03
YHOO 150417C00058000 C 04/17/15 58.0 0.00 0.03
YHOO 150417C00059000 C 04/17/15 59.0 0.00 0.03
YHOO 150417C00060000 C 04/17/15 60.0 0.00 0.01
YHOO 150417C00065000 C 04/17/15 65.0 0.00 0.02
YHOO 150417C00070000 C 04/17/15 70.0 0.00 0.02
YHOO 150417C00075000 C 04/17/15 75.0 0.00 0.02
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 0.02
YHOO 150417P00023000 P 04/17/15 23.0 0.00 0.02
YHOO 150417P00024000 P 04/17/15 24.0 0.00 0.02
YHOO 150417P00025000 P 04/17/15 25.0 0.00 0.02
YHOO 150417P00026000 P 04/17/15 26.0 0.00 0.02
YHOO 150417P00027000 P 04/17/15 27.0 0.00 0.02
YHOO 150417P00028000 P 04/17/15 28.0 0.00 0.02
YHOO 150417P00029000 P 04/17/15 29.0 0.00 0.02
YHOO 150417P00030000 P 04/17/15 30.0 0.00 0.02
YHOO 150417P00031000 P 04/17/15 31.0 0.00 0.02
YHOO 150417P00032000 P 04/17/15 32.0 0.00 0.01
YHOO 150417P00033000 P 04/17/15 33.0 0.00 0.02
YHOO 150417P00034000 P 04/17/15 34.0 0.00 0.03
YHOO 150417P00035000 P 04/17/15 35.0 0.00 0.03
YHOO 150417P00035500 P 04/17/15 35.5 0.00 0.04
YHOO 150417P00036000 P 04/17/15 36.0 0.00 0.04
YHOO 150417P00036500 P 04/17/15 36.5 0.00 0.04
YHOO 150417P00037000 P 04/17/15 37.0 0.00 0.04
YHOO 150417P00037500 P 04/17/15 37.5 0.00 0.04
YHOO 150417P00038000 P 04/17/15 38.0 0.01 0.04
YHOO 150417P00038500 P 04/17/15 38.5 0.01 0.05
YHOO 150417P00039000 P 04/17/15 39.0 0.02 0.05
YHOO 150417P00039500 P 04/17/15 39.5 0.03 0.05
YHOO 150417P00040000 P 04/17/15 40.0 0.05 0.06
YHOO 150417P00040500 P 04/17/15 40.5 0.06 0.07
YHOO 150417P00041000 P 04/17/15 41.0 0.08 0.10
YHOO 150417P00041500 P 04/17/15 41.5 0.11 0.13
YHOO 150417P00042000 P 04/17/15 42.0 0.15 0.17
YHOO 150417P00042500 P 04/17/15 42.5 0.21 0.24
YHOO 150417P00043000 P 04/17/15 43.0 0.30 0.31
YHOO 150417P00043500 P 04/17/15 43.5 0.40 0.42
YHOO 150417P00044000 P 04/17/15 44.0 0.54 0.56
YHOO 150417P00044500 P 04/17/15 44.5 0.73 0.75
YHOO 150417P00045000 P 04/17/15 45.0 0.95 0.99
YHOO 150417P00045500 P 04/17/15 45.5 1.24 1.26
YHOO 150417P00046000 P 04/17/15 46.0 1.54 1.62
YHOO 150417P00046500 P 04/17/15 46.5 1.90 1.97
YHOO 150417P00047000 P 04/17/15 47.0 2.28 2.36
YHOO 150417P00047500 P 04/17/15 47.5 2.67 2.89
YHOO 150417P00048000 P 04/17/15 48.0 3.10 3.30
YHOO 150417P00048500 P 04/17/15 48.5 3.40 3.85
YHOO 150417P00049000 P 04/17/15 49.0 3.95 4.35
YHOO 150417P00049500 P 04/17/15 49.5 4.40 4.80
YHOO 150417P00050000 P 04/17/15 50.0 4.40 5.30
YHOO 150417P00050500 P 04/17/15 50.5 5.00 5.80
YHOO 150417P00051000 P 04/17/15 51.0 5.50 6.25
YHOO 150417P00051500 P 04/17/15 51.5 5.90 6.75
YHOO 150417P00052000 P 04/17/15 52.0 6.20 7.25
YHOO 150417P00052500 P 04/17/15 52.5 6.70 7.85
YHOO 150417P00053000 P 04/17/15 53.0 7.20 8.25
YHOO 150417P00053500 P 04/17/15 53.5 7.70 8.75
YHOO 150417P00054000 P 04/17/15 54.0 8.20 9.25
YHOO 150417P00054500 P 04/17/15 54.5 8.70 9.75
YHOO 150417P00055000 P 04/17/15 55.0 9.20 10.25
YHOO 150417P00055500 P 04/17/15 55.5 9.70 11.00
YHOO 150417P00056000 P 04/17/15 56.0 10.35 11.35
YHOO 150417P00057000 P 04/17/15 57.0 11.10 12.30
YHOO 150417P00057500 P 04/17/15 57.5 11.35 12.95
YHOO 150417P00058000 P 04/17/15 58.0 12.10 13.50
YHOO 150417P00059000 P 04/17/15 59.0 12.85 14.45
YHOO 150417P00060000 P 04/17/15 60.0 13.30 15.50
YHOO 150417P00065000 P 04/17/15 65.0 18.30 20.55
YHOO 150417P00070000 P 04/17/15 70.0 23.30 25.35
YHOO 150417P00075000 P 04/17/15 75.0 28.35 30.50
YHOO 150424C00035000 C 04/24/15 35.0 8.40 11.80
YHOO 150424C00035500 C 04/24/15 35.5 7.90 10.80
YHOO 150424C00036000 C 04/24/15 36.0 7.40 10.80
YHOO 150424C00036500 C 04/24/15 36.5 6.90 10.30
YHOO 150424C00037000 C 04/24/15 37.0 6.45 9.85
YHOO 150424C00037500 C 04/24/15 37.5 5.95 9.35
YHOO 150424C00038000 C 04/24/15 38.0 5.45 8.85
YHOO 150424C00038500 C 04/24/15 38.5 5.70 7.85
YHOO 150424C00039000 C 04/24/15 39.0 5.30 7.35
YHOO 150424C00039500 C 04/24/15 39.5 4.80 6.85
YHOO 150424C00040000 C 04/24/15 40.0 4.35 6.40
YHOO 150424C00040500 C 04/24/15 40.5 4.15 5.45
YHOO 150424C00041000 C 04/24/15 41.0 4.00 4.80
YHOO 150424C00041500 C 04/24/15 41.5 2.90 4.20
YHOO 150424C00042000 C 04/24/15 42.0 3.25 3.65
YHOO 150424C00042500 C 04/24/15 42.5 2.90 3.25
YHOO 150424C00043000 C 04/24/15 43.0 2.63 2.83
YHOO 150424C00043500 C 04/24/15 43.5 2.28 2.53
YHOO 150424C00044000 C 04/24/15 44.0 1.94 2.17
YHOO 150424C00044500 C 04/24/15 44.5 1.67 1.83
YHOO 150424C00045000 C 04/24/15 45.0 1.40 1.47
YHOO 150424C00045500 C 04/24/15 45.5 1.14 1.27
YHOO 150424C00046000 C 04/24/15 46.0 0.97 1.01
YHOO 150424C00046500 C 04/24/15 46.5 0.77 0.85
YHOO 150424C00047000 C 04/24/15 47.0 0.63 0.74
YHOO 150424C00047500 C 04/24/15 47.5 0.51 0.65
YHOO 150424C00048000 C 04/24/15 48.0 0.42 0.50
YHOO 150424C00048500 C 04/24/15 48.5 0.34 0.42
YHOO 150424C00049000 C 04/24/15 49.0 0.29 0.50
YHOO 150424C00049500 C 04/24/15 49.5 0.12 0.46
YHOO 150424C00050000 C 04/24/15 50.0 0.19 0.38
YHOO 150424C00050500 C 04/24/15 50.5 0.03 0.50
YHOO 150424C00051000 C 04/24/15 51.0 0.00 0.30
YHOO 150424C00051500 C 04/24/15 51.5 0.00 1.98
YHOO 150424C00052000 C 04/24/15 52.0 0.00 1.60
YHOO 150424C00052500 C 04/24/15 52.5 0.00 0.45
YHOO 150424C00053000 C 04/24/15 53.0 0.00 1.94
YHOO 150424P00035000 P 04/24/15 35.0 0.00 0.75
YHOO 150424P00035500 P 04/24/15 35.5 0.00 1.26
YHOO 150424P00036000 P 04/24/15 36.0 0.00 0.97
YHOO 150424P00036500 P 04/24/15 36.5 0.00 0.50
YHOO 150424P00037000 P 04/24/15 37.0 0.00 1.14
YHOO 150424P00037500 P 04/24/15 37.5 0.00 1.48
YHOO 150424P00038000 P 04/24/15 38.0 0.00 1.62
YHOO 150424P00038500 P 04/24/15 38.5 0.00 1.72
YHOO 150424P00039000 P 04/24/15 39.0 0.04 0.32
YHOO 150424P00039500 P 04/24/15 39.5 0.00 1.96
YHOO 150424P00040000 P 04/24/15 40.0 0.12 0.47
YHOO 150424P00040500 P 04/24/15 40.5 0.01 0.50
YHOO 150424P00041000 P 04/24/15 41.0 0.20 0.50
YHOO 150424P00041500 P 04/24/15 41.5 0.22 0.55
YHOO 150424P00042000 P 04/24/15 42.0 0.42 0.55
YHOO 150424P00042500 P 04/24/15 42.5 0.50 0.60
YHOO 150424P00043000 P 04/24/15 43.0 0.62 0.72
YHOO 150424P00043500 P 04/24/15 43.5 0.76 0.88
YHOO 150424P00044000 P 04/24/15 44.0 0.94 1.06
YHOO 150424P00044500 P 04/24/15 44.5 1.13 1.28
YHOO 150424P00045000 P 04/24/15 45.0 1.36 1.52
YHOO 150424P00045500 P 04/24/15 45.5 1.64 1.78
YHOO 150424P00046000 P 04/24/15 46.0 1.93 2.15
YHOO 150424P00046500 P 04/24/15 46.5 2.26 2.53
YHOO 150424P00047000 P 04/24/15 47.0 2.62 2.89
YHOO 150424P00047500 P 04/24/15 47.5 2.78 3.25
YHOO 150424P00048000 P 04/24/15 48.0 3.25 3.65
YHOO 150424P00048500 P 04/24/15 48.5 3.45 4.10
YHOO 150424P00049000 P 04/24/15 49.0 3.65 4.55
YHOO 150424P00049500 P 04/24/15 49.5 4.10 5.05
YHOO 150424P00050000 P 04/24/15 50.0 4.55 5.50
YHOO 150424P00050500 P 04/24/15 50.5 5.00 6.00
YHOO 150424P00051000 P 04/24/15 51.0 4.95 7.00
YHOO 150424P00051500 P 04/24/15 51.5 5.00 6.95
YHOO 150424P00052000 P 04/24/15 52.0 5.95 7.90
YHOO 150424P00052500 P 04/24/15 52.5 6.00 8.15
YHOO 150424P00053000 P 04/24/15 53.0 6.90 8.90
YHOO 150501C00035000 C 05/01/15 35.0 9.50 11.30
YHOO 150501C00035500 C 05/01/15 35.5 8.90 10.85
YHOO 150501C00036000 C 05/01/15 36.0 8.55 10.35
YHOO 150501C00036500 C 05/01/15 36.5 8.05 9.85
YHOO 150501C00037000 C 05/01/15 37.0 7.55 9.35
YHOO 150501C00037500 C 05/01/15 37.5 7.05 8.85
YHOO 150501C00038000 C 05/01/15 38.0 6.60 8.40
YHOO 150501C00038500 C 05/01/15 38.5 6.10 7.90
YHOO 150501C00039000 C 05/01/15 39.0 5.65 7.45
YHOO 150501C00039500 C 05/01/15 39.5 5.15 6.95
YHOO 150501C00040000 C 05/01/15 40.0 5.10 6.05
YHOO 150501C00040500 C 05/01/15 40.5 4.65 5.15
YHOO 150501C00041000 C 05/01/15 41.0 4.20 5.05
YHOO 150501C00041500 C 05/01/15 41.5 3.80 4.10
YHOO 150501C00042000 C 05/01/15 42.0 3.40 3.70
YHOO 150501C00042500 C 05/01/15 42.5 3.00 3.30
YHOO 150501C00043000 C 05/01/15 43.0 2.73 2.95
YHOO 150501C00043500 C 05/01/15 43.5 2.37 2.61
YHOO 150501C00044000 C 05/01/15 44.0 2.06 2.29
YHOO 150501C00044500 C 05/01/15 44.5 1.77 1.96
YHOO 150501C00045000 C 05/01/15 45.0 1.57 1.65
YHOO 150501C00045500 C 05/01/15 45.5 1.34 1.41
YHOO 150501C00046000 C 05/01/15 46.0 1.08 1.22
YHOO 150501C00046500 C 05/01/15 46.5 0.91 1.04
YHOO 150501C00047000 C 05/01/15 47.0 0.76 0.88
YHOO 150501C00047500 C 05/01/15 47.5 0.64 0.74
YHOO 150501C00048000 C 05/01/15 48.0 0.53 0.62
YHOO 150501C00048500 C 05/01/15 48.5 0.44 0.52
YHOO 150501C00049000 C 05/01/15 49.0 0.37 0.43
YHOO 150501C00049500 C 05/01/15 49.5 0.31 0.36
YHOO 150501C00050000 C 05/01/15 50.0 0.26 0.31
YHOO 150501C00050500 C 05/01/15 50.5 0.10 0.40
YHOO 150501C00051000 C 05/01/15 51.0 0.03 0.25
YHOO 150501C00051500 C 05/01/15 51.5 0.02 0.32
YHOO 150501C00052000 C 05/01/15 52.0 0.00 0.29
YHOO 150501C00052500 C 05/01/15 52.5 0.05 0.27
YHOO 150501C00053000 C 05/01/15 53.0 0.03 0.25
YHOO 150501P00035000 P 05/01/15 35.0 0.00 0.16
YHOO 150501P00035500 P 05/01/15 35.5 0.00 0.12
YHOO 150501P00036000 P 05/01/15 36.0 0.00 0.19
YHOO 150501P00036500 P 05/01/15 36.5 0.00 0.21
YHOO 150501P00037000 P 05/01/15 37.0 0.03 0.22
YHOO 150501P00037500 P 05/01/15 37.5 0.01 0.25
YHOO 150501P00038000 P 05/01/15 38.0 0.03 0.27
YHOO 150501P00038500 P 05/01/15 38.5 0.04 0.30
YHOO 150501P00039000 P 05/01/15 39.0 0.05 0.33
YHOO 150501P00039500 P 05/01/15 39.5 0.11 0.37
YHOO 150501P00040000 P 05/01/15 40.0 0.07 0.42
YHOO 150501P00040500 P 05/01/15 40.5 0.12 0.48
YHOO 150501P00041000 P 05/01/15 41.0 0.19 0.41
YHOO 150501P00041500 P 05/01/15 41.5 0.41 0.60
YHOO 150501P00042000 P 05/01/15 42.0 0.53 0.57
YHOO 150501P00042500 P 05/01/15 42.5 0.62 0.79
YHOO 150501P00043000 P 05/01/15 43.0 0.76 0.92
YHOO 150501P00043500 P 05/01/15 43.5 0.94 1.01
YHOO 150501P00044000 P 05/01/15 44.0 1.11 1.20
YHOO 150501P00044500 P 05/01/15 44.5 1.32 1.43
YHOO 150501P00045000 P 05/01/15 45.0 1.54 1.69
YHOO 150501P00045500 P 05/01/15 45.5 1.81 1.94
YHOO 150501P00046000 P 05/01/15 46.0 2.10 2.23
YHOO 150501P00046500 P 05/01/15 46.5 2.42 2.61
YHOO 150501P00047000 P 05/01/15 47.0 2.76 2.96
YHOO 150501P00047500 P 05/01/15 47.5 3.10 3.35
YHOO 150501P00048000 P 05/01/15 48.0 3.45 3.70
YHOO 150501P00048500 P 05/01/15 48.5 3.85 4.15
YHOO 150501P00049000 P 05/01/15 49.0 4.30 4.55
YHOO 150501P00049500 P 05/01/15 49.5 4.70 5.00
YHOO 150501P00050000 P 05/01/15 50.0 4.60 5.50
YHOO 150501P00050500 P 05/01/15 50.5 5.05 5.95
YHOO 150501P00051000 P 05/01/15 51.0 5.40 6.40
YHOO 150501P00051500 P 05/01/15 51.5 5.50 7.15
YHOO 150501P00052000 P 05/01/15 52.0 5.95 7.65
YHOO 150501P00052500 P 05/01/15 52.5 6.45 8.10
YHOO 150501P00053000 P 05/01/15 53.0 6.90 8.60
YHOO 150508C00035000 C 05/08/15 35.0 8.50 11.35
YHOO 150508C00035500 C 05/08/15 35.5 9.05 11.20
YHOO 150508C00036000 C 05/08/15 36.0 8.55 10.35
YHOO 150508C00036500 C 05/08/15 36.5 8.10 9.90
YHOO 150508C00037000 C 05/08/15 37.0 7.60 9.40
YHOO 150508C00037500 C 05/08/15 37.5 7.10 8.90
YHOO 150508C00038000 C 05/08/15 38.0 6.65 8.45
YHOO 150508C00038500 C 05/08/15 38.5 6.15 7.95
YHOO 150508C00039000 C 05/08/15 39.0 5.70 7.50
YHOO 150508C00039500 C 05/08/15 39.5 5.60 6.60
YHOO 150508C00040000 C 05/08/15 40.0 5.15 5.85
YHOO 150508C00040500 C 05/08/15 40.5 4.70 5.10
YHOO 150508C00041000 C 05/08/15 41.0 4.30 4.60
YHOO 150508C00041500 C 05/08/15 41.5 3.90 4.20
YHOO 150508C00042000 C 05/08/15 42.0 3.50 3.85
YHOO 150508C00042500 C 05/08/15 42.5 3.15 3.45
YHOO 150508C00043000 C 05/08/15 43.0 2.84 3.10
YHOO 150508C00043500 C 05/08/15 43.5 2.49 2.77
YHOO 150508C00044000 C 05/08/15 44.0 2.20 2.46
YHOO 150508C00044500 C 05/08/15 44.5 1.94 2.11
YHOO 150508C00045000 C 05/08/15 45.0 1.73 1.83
YHOO 150508C00045500 C 05/08/15 45.5 1.49 1.58
YHOO 150508C00046000 C 05/08/15 46.0 1.27 1.38
YHOO 150508C00046500 C 05/08/15 46.5 1.11 1.18
YHOO 150508C00047000 C 05/08/15 47.0 0.95 1.01
YHOO 150508C00047500 C 05/08/15 47.5 0.79 0.86
YHOO 150508C00048000 C 05/08/15 48.0 0.66 0.76
YHOO 150508C00048500 C 05/08/15 48.5 0.57 0.62
YHOO 150508C00049000 C 05/08/15 49.0 0.48 0.53
YHOO 150508C00049500 C 05/08/15 49.5 0.42 0.45
YHOO 150508C00050000 C 05/08/15 50.0 0.24 0.46
YHOO 150508C00050500 C 05/08/15 50.5 0.15 0.46
YHOO 150508C00051000 C 05/08/15 51.0 0.10 0.43
YHOO 150508C00051500 C 05/08/15 51.5 0.05 0.39
YHOO 150508C00052000 C 05/08/15 52.0 0.01 0.35
YHOO 150508C00052500 C 05/08/15 52.5 0.10 0.26
YHOO 150508C00053000 C 05/08/15 53.0 0.07 0.29
YHOO 150508P00035000 P 05/08/15 35.0 0.00 0.19
YHOO 150508P00035500 P 05/08/15 35.5 0.00 0.21
YHOO 150508P00036000 P 05/08/15 36.0 0.00 0.23
YHOO 150508P00036500 P 05/08/15 36.5 0.02 0.24
YHOO 150508P00037000 P 05/08/15 37.0 0.01 0.27
YHOO 150508P00037500 P 05/08/15 37.5 0.00 0.29
YHOO 150508P00038000 P 05/08/15 38.0 0.06 0.23
YHOO 150508P00038500 P 05/08/15 38.5 0.06 0.36
YHOO 150508P00039000 P 05/08/15 39.0 0.12 0.40
YHOO 150508P00039500 P 05/08/15 39.5 0.08 0.44
YHOO 150508P00040000 P 05/08/15 40.0 0.13 0.47
YHOO 150508P00040500 P 05/08/15 40.5 0.20 0.56
YHOO 150508P00041000 P 05/08/15 41.0 0.40 0.61
YHOO 150508P00041500 P 05/08/15 41.5 0.48 0.71
YHOO 150508P00042000 P 05/08/15 42.0 0.59 0.81
YHOO 150508P00042500 P 05/08/15 42.5 0.71 0.93
YHOO 150508P00043000 P 05/08/15 43.0 0.86 1.05
YHOO 150508P00043500 P 05/08/15 43.5 1.02 1.22
YHOO 150508P00044000 P 05/08/15 44.0 1.24 1.40
YHOO 150508P00044500 P 05/08/15 44.5 1.45 1.62
YHOO 150508P00045000 P 05/08/15 45.0 1.73 1.78
YHOO 150508P00045500 P 05/08/15 45.5 1.98 2.10
YHOO 150508P00046000 P 05/08/15 46.0 2.25 2.47
YHOO 150508P00046500 P 05/08/15 46.5 2.57 2.78
YHOO 150508P00047000 P 05/08/15 47.0 2.90 3.10
YHOO 150508P00047500 P 05/08/15 47.5 3.25 3.45
YHOO 150508P00048000 P 05/08/15 48.0 3.55 3.85
YHOO 150508P00048500 P 05/08/15 48.5 3.95 4.25
YHOO 150508P00049000 P 05/08/15 49.0 4.35 4.65
YHOO 150508P00049500 P 05/08/15 49.5 4.80 5.00
YHOO 150508P00050000 P 05/08/15 50.0 5.20 5.50
YHOO 150508P00050500 P 05/08/15 50.5 5.05 6.00
YHOO 150508P00051000 P 05/08/15 51.0 5.45 6.50
YHOO 150508P00051500 P 05/08/15 51.5 5.90 6.95
YHOO 150508P00052000 P 05/08/15 52.0 6.40 7.40
YHOO 150508P00052500 P 05/08/15 52.5 6.50 8.15
YHOO 150508P00053000 P 05/08/15 53.0 7.15 8.50
YHOO 150515C00035000 C 05/15/15 35.0 9.90 10.95
YHOO 150515C00036000 C 05/15/15 36.0 8.90 9.95
YHOO 150515C00037000 C 05/15/15 37.0 7.95 9.00
YHOO 150515C00038000 C 05/15/15 38.0 7.05 7.85
YHOO 150515C00039000 C 05/15/15 39.0 6.15 7.10
YHOO 150515C00040000 C 05/15/15 40.0 5.25 6.20
YHOO 150515C00041000 C 05/15/15 41.0 4.45 4.75
YHOO 150515C00042000 C 05/15/15 42.0 3.70 3.95
YHOO 150515C00043000 C 05/15/15 43.0 3.05 3.20
YHOO 150515C00044000 C 05/15/15 44.0 2.47 2.53
YHOO 150515C00045000 C 05/15/15 45.0 1.95 1.97
YHOO 150515C00046000 C 05/15/15 46.0 1.50 1.52
YHOO 150515C00047000 C 05/15/15 47.0 1.13 1.16
YHOO 150515C00048000 C 05/15/15 48.0 0.85 0.87
YHOO 150515C00049000 C 05/15/15 49.0 0.63 0.65
YHOO 150515C00050000 C 05/15/15 50.0 0.47 0.48
YHOO 150515C00052500 C 05/15/15 52.5 0.22 0.23
YHOO 150515C00055000 C 05/15/15 55.0 0.10 0.11
YHOO 150515C00060000 C 05/15/15 60.0 0.02 0.05
YHOO 150515P00035000 P 05/15/15 35.0 0.06 0.07
YHOO 150515P00036000 P 05/15/15 36.0 0.09 0.11
YHOO 150515P00037000 P 05/15/15 37.0 0.14 0.15
YHOO 150515P00038000 P 05/15/15 38.0 0.20 0.21
YHOO 150515P00039000 P 05/15/15 39.0 0.29 0.30
YHOO 150515P00040000 P 05/15/15 40.0 0.41 0.43
YHOO 150515P00041000 P 05/15/15 41.0 0.58 0.59
YHOO 150515P00042000 P 05/15/15 42.0 0.80 0.82
YHOO 150515P00043000 P 05/15/15 43.0 1.09 1.11
YHOO 150515P00044000 P 05/15/15 44.0 1.46 1.48
YHOO 150515P00045000 P 05/15/15 45.0 1.91 1.94
YHOO 150515P00046000 P 05/15/15 46.0 2.46 2.50
YHOO 150515P00047000 P 05/15/15 47.0 3.05 3.15
YHOO 150515P00048000 P 05/15/15 48.0 3.75 3.90
YHOO 150515P00049000 P 05/15/15 49.0 4.50 4.80
YHOO 150515P00050000 P 05/15/15 50.0 5.30 5.60
YHOO 150515P00052500 P 05/15/15 52.5 6.90 7.90
YHOO 150515P00055000 P 05/15/15 55.0 9.30 10.30
YHOO 150515P00060000 P 05/15/15 60.0 13.90 15.45
YHOO 150619C00035000 C 06/19/15 35.0 10.00 10.85
YHOO 150619C00036000 C 06/19/15 36.0 9.05 9.90
YHOO 150619C00037000 C 06/19/15 37.0 8.15 9.20
YHOO 150619C00038000 C 06/19/15 38.0 7.25 8.25
YHOO 150619C00039000 C 06/19/15 39.0 6.40 7.40
YHOO 150619C00040000 C 06/19/15 40.0 5.60 6.00
YHOO 150619C00041000 C 06/19/15 41.0 4.80 5.20
YHOO 150619C00042000 C 06/19/15 42.0 4.15 4.30
YHOO 150619C00043000 C 06/19/15 43.0 3.50 3.65
YHOO 150619C00044000 C 06/19/15 44.0 2.94 3.05
YHOO 150619C00045000 C 06/19/15 45.0 2.42 2.47
YHOO 150619C00046000 C 06/19/15 46.0 1.97 2.00
YHOO 150619C00047000 C 06/19/15 47.0 1.58 1.61
YHOO 150619C00048000 C 06/19/15 48.0 1.26 1.28
YHOO 150619C00049000 C 06/19/15 49.0 0.99 1.01
YHOO 150619C00050000 C 06/19/15 50.0 0.77 0.79
YHOO 150619C00052500 C 06/19/15 52.5 0.41 0.43
YHOO 150619C00055000 C 06/19/15 55.0 0.21 0.23
YHOO 150619P00035000 P 06/19/15 35.0 0.15 0.16
YHOO 150619P00036000 P 06/19/15 36.0 0.21 0.22
YHOO 150619P00037000 P 06/19/15 37.0 0.28 0.30
YHOO 150619P00038000 P 06/19/15 38.0 0.38 0.40
YHOO 150619P00039000 P 06/19/15 39.0 0.51 0.53
YHOO 150619P00040000 P 06/19/15 40.0 0.69 0.70
YHOO 150619P00041000 P 06/19/15 41.0 0.90 0.92
YHOO 150619P00042000 P 06/19/15 42.0 1.17 1.19
YHOO 150619P00043000 P 06/19/15 43.0 1.50 1.53
YHOO 150619P00044000 P 06/19/15 44.0 1.90 1.93
YHOO 150619P00045000 P 06/19/15 45.0 2.38 2.40
YHOO 150619P00046000 P 06/19/15 46.0 2.90 2.95
YHOO 150619P00047000 P 06/19/15 47.0 3.50 3.60
YHOO 150619P00048000 P 06/19/15 48.0 4.15 4.25
YHOO 150619P00049000 P 06/19/15 49.0 4.90 5.00
YHOO 150619P00050000 P 06/19/15 50.0 5.65 5.95
YHOO 150619P00052500 P 06/19/15 52.5 7.15 8.10
YHOO 150619P00055000 P 06/19/15 55.0 9.40 10.40
YHOO 150717C00028000 C 07/17/15 28.0 16.60 17.75
YHOO 150717C00029000 C 07/17/15 29.0 15.75 17.00
YHOO 150717C00030000 C 07/17/15 30.0 14.80 15.90
YHOO 150717C00031000 C 07/17/15 31.0 13.80 14.65
YHOO 150717C00032000 C 07/17/15 32.0 12.90 13.65
YHOO 150717C00033000 C 07/17/15 33.0 11.85 13.45
YHOO 150717C00034000 C 07/17/15 34.0 10.90 12.45
YHOO 150717C00035000 C 07/17/15 35.0 10.05 11.65
YHOO 150717C00036000 C 07/17/15 36.0 9.20 9.80
YHOO 150717C00037000 C 07/17/15 37.0 8.30 8.80
YHOO 150717C00038000 C 07/17/15 38.0 7.45 8.00
YHOO 150717C00039000 C 07/17/15 39.0 6.65 7.05
YHOO 150717C00040000 C 07/17/15 40.0 5.85 6.10
YHOO 150717C00041000 C 07/17/15 41.0 5.10 5.55
YHOO 150717C00042000 C 07/17/15 42.0 4.45 4.85
YHOO 150717C00043000 C 07/17/15 43.0 3.80 4.20
YHOO 150717C00044000 C 07/17/15 44.0 3.25 3.40
YHOO 150717C00045000 C 07/17/15 45.0 2.82 2.85
YHOO 150717C00046000 C 07/17/15 46.0 2.29 2.40
YHOO 150717C00047000 C 07/17/15 47.0 1.94 1.98
YHOO 150717C00048000 C 07/17/15 48.0 1.57 1.64
YHOO 150717C00049000 C 07/17/15 49.0 1.29 1.34
YHOO 150717C00050000 C 07/17/15 50.0 1.06 1.09
YHOO 150717C00052500 C 07/17/15 52.5 0.61 0.65
YHOO 150717C00055000 C 07/17/15 55.0 0.35 0.38
YHOO 150717C00057500 C 07/17/15 57.5 0.21 0.22
YHOO 150717C00060000 C 07/17/15 60.0 0.11 0.13
YHOO 150717C00065000 C 07/17/15 65.0 0.04 0.08
YHOO 150717C00070000 C 07/17/15 70.0 0.00 0.16
YHOO 150717C00075000 C 07/17/15 75.0 0.00 0.12
YHOO 150717P00028000 P 07/17/15 28.0 0.00 0.20
YHOO 150717P00029000 P 07/17/15 29.0 0.01 0.17
YHOO 150717P00030000 P 07/17/15 30.0 0.01 0.10
YHOO 150717P00031000 P 07/17/15 31.0 0.06 0.20
YHOO 150717P00032000 P 07/17/15 32.0 0.10 0.11
YHOO 150717P00033000 P 07/17/15 33.0 0.13 0.15
YHOO 150717P00034000 P 07/17/15 34.0 0.18 0.20
YHOO 150717P00035000 P 07/17/15 35.0 0.24 0.26
YHOO 150717P00036000 P 07/17/15 36.0 0.32 0.34
YHOO 150717P00037000 P 07/17/15 37.0 0.42 0.44
YHOO 150717P00038000 P 07/17/15 38.0 0.55 0.57
YHOO 150717P00039000 P 07/17/15 39.0 0.72 0.74
YHOO 150717P00040000 P 07/17/15 40.0 0.92 0.94
YHOO 150717P00041000 P 07/17/15 41.0 1.17 1.23
YHOO 150717P00042000 P 07/17/15 42.0 1.47 1.51
YHOO 150717P00043000 P 07/17/15 43.0 1.82 1.85
YHOO 150717P00044000 P 07/17/15 44.0 2.24 2.27
YHOO 150717P00045000 P 07/17/15 45.0 2.72 2.75
YHOO 150717P00046000 P 07/17/15 46.0 3.25 3.45
YHOO 150717P00047000 P 07/17/15 47.0 3.70 4.05
YHOO 150717P00048000 P 07/17/15 48.0 4.40 4.70
YHOO 150717P00049000 P 07/17/15 49.0 5.10 5.45
YHOO 150717P00050000 P 07/17/15 50.0 5.80 6.20
YHOO 150717P00052500 P 07/17/15 52.5 7.90 8.25
YHOO 150717P00055000 P 07/17/15 55.0 9.55 10.50
YHOO 150717P00057500 P 07/17/15 57.5 11.55 13.15
YHOO 150717P00060000 P 07/17/15 60.0 13.95 15.55
YHOO 150717P00065000 P 07/17/15 65.0 18.90 20.45
YHOO 150717P00070000 P 07/17/15 70.0 23.65 25.65
YHOO 150717P00075000 P 07/17/15 75.0 28.30 31.70
YHOO 151016C00028000 C 10/16/15 28.0 15.80 18.45
YHOO 151016C00029000 C 10/16/15 29.0 14.90 17.50
YHOO 151016C00030000 C 10/16/15 30.0 14.70 15.95
YHOO 151016C00031000 C 10/16/15 31.0 12.95 15.60
YHOO 151016C00032000 C 10/16/15 32.0 13.00 13.65
YHOO 151016C00033000 C 10/16/15 33.0 11.75 13.70
YHOO 151016C00034000 C 10/16/15 34.0 10.20 12.90
YHOO 151016C00035000 C 10/16/15 35.0 10.40 11.90
YHOO 151016C00036000 C 10/16/15 36.0 9.55 10.80
YHOO 151016C00037000 C 10/16/15 37.0 8.30 9.95
YHOO 151016C00038000 C 10/16/15 38.0 8.20 8.70
YHOO 151016C00039000 C 10/16/15 39.0 7.45 7.90
YHOO 151016C00040000 C 10/16/15 40.0 6.75 7.20
YHOO 151016C00041000 C 10/16/15 41.0 6.05 6.50
YHOO 151016C00042000 C 10/16/15 42.0 5.40 5.85
YHOO 151016C00043000 C 10/16/15 43.0 4.80 5.25
YHOO 151016C00044000 C 10/16/15 44.0 4.30 4.70
YHOO 151016C00045000 C 10/16/15 45.0 3.85 4.00
YHOO 151016C00046000 C 10/16/15 46.0 3.30 3.55
YHOO 151016C00047000 C 10/16/15 47.0 2.89 3.10
YHOO 151016C00048000 C 10/16/15 48.0 2.46 2.94
YHOO 151016C00049000 C 10/16/15 49.0 2.20 2.60
YHOO 151016C00050000 C 10/16/15 50.0 1.87 2.04
YHOO 151016C00052500 C 10/16/15 52.5 1.26 1.63
YHOO 151016C00055000 C 10/16/15 55.0 0.78 0.95
YHOO 151016C00060000 C 10/16/15 60.0 0.23 0.60
YHOO 151016C00065000 C 10/16/15 65.0 0.06 0.43
YHOO 151016P00028000 P 10/16/15 28.0 0.00 0.38
YHOO 151016P00029000 P 10/16/15 29.0 0.00 0.42
YHOO 151016P00030000 P 10/16/15 30.0 0.03 0.48
YHOO 151016P00031000 P 10/16/15 31.0 0.08 0.50
YHOO 151016P00032000 P 10/16/15 32.0 0.14 0.57
YHOO 151016P00033000 P 10/16/15 33.0 0.22 0.65
YHOO 151016P00034000 P 10/16/15 34.0 0.32 0.74
YHOO 151016P00035000 P 10/16/15 35.0 0.44 0.86
YHOO 151016P00036000 P 10/16/15 36.0 0.59 0.92
YHOO 151016P00037000 P 10/16/15 37.0 0.77 1.17
YHOO 151016P00038000 P 10/16/15 38.0 0.98 1.28
YHOO 151016P00039000 P 10/16/15 39.0 1.23 1.60
YHOO 151016P00040000 P 10/16/15 40.0 1.50 1.81
YHOO 151016P00041000 P 10/16/15 41.0 1.82 2.17
YHOO 151016P00042000 P 10/16/15 42.0 2.25 2.67
YHOO 151016P00043000 P 10/16/15 43.0 2.58 3.00
YHOO 151016P00044000 P 10/16/15 44.0 3.20 3.40
YHOO 151016P00045000 P 10/16/15 45.0 3.55 3.95
YHOO 151016P00046000 P 10/16/15 46.0 4.15 4.30
YHOO 151016P00047000 P 10/16/15 47.0 4.70 5.00
YHOO 151016P00048000 P 10/16/15 48.0 5.25 5.65
YHOO 151016P00049000 P 10/16/15 49.0 5.85 6.30
YHOO 151016P00050000 P 10/16/15 50.0 6.55 7.00
YHOO 151016P00052500 P 10/16/15 52.5 8.45 8.90
YHOO 151016P00055000 P 10/16/15 55.0 10.50 11.00
YHOO 151016P00060000 P 10/16/15 60.0 14.25 15.75
YHOO 151016P00065000 P 10/16/15 65.0 18.70 20.85
YHOO 160115C00015000 C 01/15/16 15.0 27.80 31.00
YHOO 160115C00018000 C 01/15/16 18.0 25.30 28.00
YHOO 160115C00020000 C 01/15/16 20.0 24.60 25.95
YHOO 160115C00023000 C 01/15/16 23.0 20.20 23.00
YHOO 160115C00025000 C 01/15/16 25.0 20.00 20.95
YHOO 160115C00027000 C 01/15/16 27.0 17.40 18.95
YHOO 160115C00030000 C 01/15/16 30.0 14.80 15.95
YHOO 160115C00032000 C 01/15/16 32.0 13.20 14.55
YHOO 160115C00035000 C 01/15/16 35.0 11.10 11.95
YHOO 160115C00037000 C 01/15/16 37.0 9.55 9.95
YHOO 160115C00040000 C 01/15/16 40.0 7.50 7.75
YHOO 160115C00042000 C 01/15/16 42.0 6.25 6.50
YHOO 160115C00045000 C 01/15/16 45.0 4.60 4.80
YHOO 160115C00047000 C 01/15/16 47.0 3.75 3.90
YHOO 160115C00050000 C 01/15/16 50.0 2.64 2.77
YHOO 160115C00052500 C 01/15/16 52.5 1.90 2.05
YHOO 160115C00055000 C 01/15/16 55.0 1.43 1.48
YHOO 160115C00057500 C 01/15/16 57.5 0.74 1.33
YHOO 160115C00060000 C 01/15/16 60.0 0.61 0.72
YHOO 160115C00065000 C 01/15/16 65.0 0.32 0.41
YHOO 160115C00070000 C 01/15/16 70.0 0.05 0.42
YHOO 160115C00075000 C 01/15/16 75.0 0.05 0.15
YHOO 160115P00015000 P 01/15/16 15.0 0.02 0.03
YHOO 160115P00018000 P 01/15/16 18.0 0.02 0.09
YHOO 160115P00020000 P 01/15/16 20.0 0.02 0.14
YHOO 160115P00023000 P 01/15/16 23.0 0.01 0.24
YHOO 160115P00025000 P 01/15/16 25.0 0.12 0.33
YHOO 160115P00027000 P 01/15/16 27.0 0.20 0.44
YHOO 160115P00030000 P 01/15/16 30.0 0.29 0.68
YHOO 160115P00032000 P 01/15/16 32.0 0.50 0.91
YHOO 160115P00035000 P 01/15/16 35.0 0.81 1.38
YHOO 160115P00037000 P 01/15/16 37.0 1.41 1.55
YHOO 160115P00040000 P 01/15/16 40.0 2.10 2.48
YHOO 160115P00042000 P 01/15/16 42.0 2.83 3.15
YHOO 160115P00045000 P 01/15/16 45.0 4.35 4.60
YHOO 160115P00047000 P 01/15/16 47.0 5.45 5.70
YHOO 160115P00050000 P 01/15/16 50.0 7.35 7.65
YHOO 160115P00052500 P 01/15/16 52.5 9.10 9.35
YHOO 160115P00055000 P 01/15/16 55.0 11.00 11.40
YHOO 160115P00057500 P 01/15/16 57.5 13.05 13.50
YHOO 160115P00060000 P 01/15/16 60.0 14.00 16.80
YHOO 160115P00065000 P 01/15/16 65.0 18.30 21.50
YHOO 160115P00070000 P 01/15/16 70.0 22.75 27.15
YHOO 160115P00075000 P 01/15/16 75.0 27.70 31.90
YHOO 170120C00020000 C 01/20/17 20.0 24.00 27.60
YHOO 170120C00023000 C 01/20/17 23.0 21.60 25.00
YHOO 170120C00025000 C 01/20/17 25.0 20.00 23.20
YHOO 170120C00028000 C 01/20/17 28.0 16.45 20.60
YHOO 170120C00030000 C 01/20/17 30.0 16.20 18.80
YHOO 170120C00033000 C 01/20/17 33.0 14.00 15.35
YHOO 170120C00035000 C 01/20/17 35.0 12.50 13.45
YHOO 170120C00038000 C 01/20/17 38.0 10.50 12.20
YHOO 170120C00040000 C 01/20/17 40.0 9.50 10.20
YHOO 170120C00042000 C 01/20/17 42.0 8.80 9.75
YHOO 170120C00045000 C 01/20/17 45.0 7.10 7.70
YHOO 170120C00047000 C 01/20/17 47.0 6.00 7.45
YHOO 170120C00050000 C 01/20/17 50.0 5.20 6.00
YHOO 170120C00052500 C 01/20/17 52.5 3.90 5.45
YHOO 170120C00055000 C 01/20/17 55.0 3.75 3.90
YHOO 170120C00057500 C 01/20/17 57.5 2.78 3.85
YHOO 170120C00060000 C 01/20/17 60.0 2.25 2.75
YHOO 170120C00065000 C 01/20/17 65.0 1.65 2.33
YHOO 170120C00070000 C 01/20/17 70.0 0.90 1.76
YHOO 170120C00075000 C 01/20/17 75.0 0.80 1.10
YHOO 170120P00020000 P 01/20/17 20.0 0.10 0.50
YHOO 170120P00023000 P 01/20/17 23.0 0.00 0.70
YHOO 170120P00025000 P 01/20/17 25.0 0.04 1.04
YHOO 170120P00028000 P 01/20/17 28.0 0.83 0.95
YHOO 170120P00030000 P 01/20/17 30.0 1.05 1.55
YHOO 170120P00033000 P 01/20/17 33.0 1.70 2.31
YHOO 170120P00035000 P 01/20/17 35.0 2.10 2.83
YHOO 170120P00038000 P 01/20/17 38.0 2.85 3.70
YHOO 170120P00040000 P 01/20/17 40.0 3.85 4.50
YHOO 170120P00042000 P 01/20/17 42.0 4.40 5.25
YHOO 170120P00045000 P 01/20/17 45.0 5.80 7.35
YHOO 170120P00047000 P 01/20/17 47.0 6.90 7.90
YHOO 170120P00050000 P 01/20/17 50.0 9.30 10.05
YHOO 170120P00052500 P 01/20/17 52.5 10.30 11.90
YHOO 170120P00055000 P 01/20/17 55.0 12.05 13.90
YHOO 170120P00057500 P 01/20/17 57.5 13.90 15.80
YHOO 170120P00060000 P 01/20/17 60.0 15.90 17.50
YHOO 170120P00065000 P 01/20/17 65.0 20.15 21.90
YHOO 170120P00070000 P 01/20/17 70.0 23.30 27.20
YHOO 170120P00075000 P 01/20/17 75.0 27.90 31.95

OPRA data is delayed 15 minutes.