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 Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YHOO 150424C00035000 C 04/24/15 35.0 8.00 10.00
YHOO 150424C00035500 C 04/24/15 35.5 8.85 9.40
YHOO 150424C00036000 C 04/24/15 36.0 8.25 8.85
YHOO 150424C00036500 C 04/24/15 36.5 7.55 8.60
YHOO 150424C00037000 C 04/24/15 37.0 7.20 7.60
YHOO 150424C00037500 C 04/24/15 37.5 6.75 7.30
YHOO 150424C00038000 C 04/24/15 38.0 6.25 6.60
YHOO 150424C00038500 C 04/24/15 38.5 5.75 6.10
YHOO 150424C00039000 C 04/24/15 39.0 5.25 5.60
YHOO 150424C00039500 C 04/24/15 39.5 4.75 5.10
YHOO 150424C00040000 C 04/24/15 40.0 4.25 4.60
YHOO 150424C00040500 C 04/24/15 40.5 3.80 4.10
YHOO 150424C00041000 C 04/24/15 41.0 3.35 3.65
YHOO 150424C00041500 C 04/24/15 41.5 2.92 3.20
YHOO 150424C00042000 C 04/24/15 42.0 2.64 2.70
YHOO 150424C00042500 C 04/24/15 42.5 2.17 2.31
YHOO 150424C00043000 C 04/24/15 43.0 1.86 1.95
YHOO 150424C00043500 C 04/24/15 43.5 1.53 1.58
YHOO 150424C00044000 C 04/24/15 44.0 1.23 1.28
YHOO 150424C00044500 C 04/24/15 44.5 0.98 1.00
YHOO 150424C00045000 C 04/24/15 45.0 0.77 0.79
YHOO 150424C00045500 C 04/24/15 45.5 0.59 0.61
YHOO 150424C00046000 C 04/24/15 46.0 0.44 0.45
YHOO 150424C00046500 C 04/24/15 46.5 0.34 0.36
YHOO 150424C00047000 C 04/24/15 47.0 0.25 0.27
YHOO 150424C00047500 C 04/24/15 47.5 0.19 0.20
YHOO 150424C00048000 C 04/24/15 48.0 0.14 0.15
YHOO 150424C00048500 C 04/24/15 48.5 0.10 0.13
YHOO 150424C00049000 C 04/24/15 49.0 0.08 0.10
YHOO 150424C00049500 C 04/24/15 49.5 0.05 0.07
YHOO 150424C00050000 C 04/24/15 50.0 0.04 0.06
YHOO 150424C00050500 C 04/24/15 50.5 0.03 0.05
YHOO 150424C00051000 C 04/24/15 51.0 0.02 0.05
YHOO 150424C00051500 C 04/24/15 51.5 0.01 0.05
YHOO 150424C00052000 C 04/24/15 52.0 0.01 0.05
YHOO 150424C00052500 C 04/24/15 52.5 0.01 0.05
YHOO 150424C00053000 C 04/24/15 53.0 0.00 0.09
YHOO 150424P00035000 P 04/24/15 35.0 0.00 0.02
YHOO 150424P00035500 P 04/24/15 35.5 0.00 0.02
YHOO 150424P00036000 P 04/24/15 36.0 0.00 0.04
YHOO 150424P00036500 P 04/24/15 36.5 0.00 0.04
YHOO 150424P00037000 P 04/24/15 37.0 0.00 0.09
YHOO 150424P00037500 P 04/24/15 37.5 0.00 0.09
YHOO 150424P00038000 P 04/24/15 38.0 0.00 0.09
YHOO 150424P00038500 P 04/24/15 38.5 0.00 0.09
YHOO 150424P00039000 P 04/24/15 39.0 0.01 0.08
YHOO 150424P00039500 P 04/24/15 39.5 0.03 0.05
YHOO 150424P00040000 P 04/24/15 40.0 0.04 0.07
YHOO 150424P00040500 P 04/24/15 40.5 0.06 0.09
YHOO 150424P00041000 P 04/24/15 41.0 0.09 0.12
YHOO 150424P00041500 P 04/24/15 41.5 0.15 0.16
YHOO 150424P00042000 P 04/24/15 42.0 0.21 0.22
YHOO 150424P00042500 P 04/24/15 42.5 0.30 0.33
YHOO 150424P00043000 P 04/24/15 43.0 0.43 0.46
YHOO 150424P00043500 P 04/24/15 43.5 0.59 0.62
YHOO 150424P00044000 P 04/24/15 44.0 0.79 0.82
YHOO 150424P00044500 P 04/24/15 44.5 1.03 1.07
YHOO 150424P00045000 P 04/24/15 45.0 1.31 1.36
YHOO 150424P00045500 P 04/24/15 45.5 1.63 1.68
YHOO 150424P00046000 P 04/24/15 46.0 1.98 2.05
YHOO 150424P00046500 P 04/24/15 46.5 2.34 2.43
YHOO 150424P00047000 P 04/24/15 47.0 2.52 2.97
YHOO 150424P00047500 P 04/24/15 47.5 2.92 3.45
YHOO 150424P00048000 P 04/24/15 48.0 3.50 3.90
YHOO 150424P00048500 P 04/24/15 48.5 4.00 4.40
YHOO 150424P00049000 P 04/24/15 49.0 4.35 4.85
YHOO 150424P00049500 P 04/24/15 49.5 4.80 5.35
YHOO 150424P00050000 P 04/24/15 50.0 5.15 5.80
YHOO 150424P00050500 P 04/24/15 50.5 4.90 6.30
YHOO 150424P00051000 P 04/24/15 51.0 5.15 6.80
YHOO 150424P00051500 P 04/24/15 51.5 6.60 7.30
YHOO 150424P00052000 P 04/24/15 52.0 6.20 7.80
YHOO 150424P00052500 P 04/24/15 52.5 7.65 8.30
YHOO 150424P00053000 P 04/24/15 53.0 7.25 8.80
YHOO 150501C00035000 C 05/01/15 35.0 9.35 9.65
YHOO 150501C00035500 C 05/01/15 35.5 8.75 9.35
YHOO 150501C00036000 C 05/01/15 36.0 8.25 8.80
YHOO 150501C00036500 C 05/01/15 36.5 7.75 8.50
YHOO 150501C00037000 C 05/01/15 37.0 7.25 7.80
YHOO 150501C00037500 C 05/01/15 37.5 6.75 7.30
YHOO 150501C00038000 C 05/01/15 38.0 6.25 6.95
YHOO 150501C00038500 C 05/01/15 38.5 5.80 6.50
YHOO 150501C00039000 C 05/01/15 39.0 5.30 6.00
YHOO 150501C00039500 C 05/01/15 39.5 4.85 5.45
YHOO 150501C00040000 C 05/01/15 40.0 4.35 4.75
YHOO 150501C00040500 C 05/01/15 40.5 3.90 4.30
YHOO 150501C00041000 C 05/01/15 41.0 3.45 3.75
YHOO 150501C00041500 C 05/01/15 41.5 3.10 3.35
YHOO 150501C00042000 C 05/01/15 42.0 2.65 2.87
YHOO 150501C00042500 C 05/01/15 42.5 2.40 2.48
YHOO 150501C00043000 C 05/01/15 43.0 2.03 2.11
YHOO 150501C00043500 C 05/01/15 43.5 1.71 1.80
YHOO 150501C00044000 C 05/01/15 44.0 1.41 1.48
YHOO 150501C00044500 C 05/01/15 44.5 1.16 1.21
YHOO 150501C00045000 C 05/01/15 45.0 0.93 0.98
YHOO 150501C00045500 C 05/01/15 45.5 0.75 0.79
YHOO 150501C00046000 C 05/01/15 46.0 0.60 0.64
YHOO 150501C00046500 C 05/01/15 46.5 0.48 0.51
YHOO 150501C00047000 C 05/01/15 47.0 0.38 0.40
YHOO 150501C00047500 C 05/01/15 47.5 0.30 0.32
YHOO 150501C00048000 C 05/01/15 48.0 0.23 0.25
YHOO 150501C00048500 C 05/01/15 48.5 0.19 0.20
YHOO 150501C00049000 C 05/01/15 49.0 0.14 0.17
YHOO 150501C00049500 C 05/01/15 49.5 0.11 0.13
YHOO 150501C00050000 C 05/01/15 50.0 0.10 0.11
YHOO 150501C00050500 C 05/01/15 50.5 0.07 0.09
YHOO 150501C00051000 C 05/01/15 51.0 0.07 0.08
YHOO 150501C00051500 C 05/01/15 51.5 0.05 0.07
YHOO 150501C00052000 C 05/01/15 52.0 0.04 0.06
YHOO 150501C00052500 C 05/01/15 52.5 0.03 0.05
YHOO 150501C00053000 C 05/01/15 53.0 0.03 0.05
YHOO 150501P00035000 P 05/01/15 35.0 0.00 0.06
YHOO 150501P00035500 P 05/01/15 35.5 0.00 0.08
YHOO 150501P00036000 P 05/01/15 36.0 0.00 0.09
YHOO 150501P00036500 P 05/01/15 36.5 0.00 0.10
YHOO 150501P00037000 P 05/01/15 37.0 0.00 0.13
YHOO 150501P00037500 P 05/01/15 37.5 0.02 0.07
YHOO 150501P00038000 P 05/01/15 38.0 0.04 0.07
YHOO 150501P00038500 P 05/01/15 38.5 0.05 0.07
YHOO 150501P00039000 P 05/01/15 39.0 0.07 0.09
YHOO 150501P00039500 P 05/01/15 39.5 0.09 0.11
YHOO 150501P00040000 P 05/01/15 40.0 0.12 0.13
YHOO 150501P00040500 P 05/01/15 40.5 0.15 0.19
YHOO 150501P00041000 P 05/01/15 41.0 0.20 0.23
YHOO 150501P00041500 P 05/01/15 41.5 0.26 0.31
YHOO 150501P00042000 P 05/01/15 42.0 0.35 0.38
YHOO 150501P00042500 P 05/01/15 42.5 0.47 0.49
YHOO 150501P00043000 P 05/01/15 43.0 0.60 0.62
YHOO 150501P00043500 P 05/01/15 43.5 0.76 0.79
YHOO 150501P00044000 P 05/01/15 44.0 0.97 1.00
YHOO 150501P00044500 P 05/01/15 44.5 1.20 1.25
YHOO 150501P00045000 P 05/01/15 45.0 1.46 1.56
YHOO 150501P00045500 P 05/01/15 45.5 1.77 1.86
YHOO 150501P00046000 P 05/01/15 46.0 2.12 2.20
YHOO 150501P00046500 P 05/01/15 46.5 2.48 2.57
YHOO 150501P00047000 P 05/01/15 47.0 2.68 3.15
YHOO 150501P00047500 P 05/01/15 47.5 3.10 3.55
YHOO 150501P00048000 P 05/01/15 48.0 3.55 4.00
YHOO 150501P00048500 P 05/01/15 48.5 3.75 4.45
YHOO 150501P00049000 P 05/01/15 49.0 3.65 4.95
YHOO 150501P00049500 P 05/01/15 49.5 4.00 5.40
YHOO 150501P00050000 P 05/01/15 50.0 4.20 5.90
YHOO 150501P00050500 P 05/01/15 50.5 4.90 6.35
YHOO 150501P00051000 P 05/01/15 51.0 5.30 6.85
YHOO 150501P00051500 P 05/01/15 51.5 5.75 7.35
YHOO 150501P00052000 P 05/01/15 52.0 6.90 7.85
YHOO 150501P00052500 P 05/01/15 52.5 6.75 8.35
YHOO 150501P00053000 P 05/01/15 53.0 7.20 8.80
YHOO 150508C00035000 C 05/08/15 35.0 9.25 9.80
YHOO 150508C00035500 C 05/08/15 35.5 8.75 9.50
YHOO 150508C00036000 C 05/08/15 36.0 8.25 9.20
YHOO 150508C00036500 C 05/08/15 36.5 7.75 8.50
YHOO 150508C00037000 C 05/08/15 37.0 7.25 8.45
YHOO 150508C00037500 C 05/08/15 37.5 6.75 7.70
YHOO 150508C00038000 C 05/08/15 38.0 5.45 8.20
YHOO 150508C00038500 C 05/08/15 38.5 5.80 6.75
YHOO 150508C00039000 C 05/08/15 39.0 5.35 6.25
YHOO 150508C00039500 C 05/08/15 39.5 4.90 5.75
YHOO 150508C00040000 C 05/08/15 40.0 4.45 5.20
YHOO 150508C00040500 C 05/08/15 40.5 4.00 4.75
YHOO 150508C00041000 C 05/08/15 41.0 3.70 3.90
YHOO 150508C00041500 C 05/08/15 41.5 3.15 3.55
YHOO 150508C00042000 C 05/08/15 42.0 2.91 3.05
YHOO 150508C00042500 C 05/08/15 42.5 2.53 2.71
YHOO 150508C00043000 C 05/08/15 43.0 2.17 2.29
YHOO 150508C00043500 C 05/08/15 43.5 1.85 1.98
YHOO 150508C00044000 C 05/08/15 44.0 1.59 1.67
YHOO 150508C00044500 C 05/08/15 44.5 1.27 1.42
YHOO 150508C00045000 C 05/08/15 45.0 1.11 1.17
YHOO 150508C00045500 C 05/08/15 45.5 0.89 0.97
YHOO 150508C00046000 C 05/08/15 46.0 0.75 0.79
YHOO 150508C00046500 C 05/08/15 46.5 0.60 0.66
YHOO 150508C00047000 C 05/08/15 47.0 0.49 0.54
YHOO 150508C00047500 C 05/08/15 47.5 0.40 0.44
YHOO 150508C00048000 C 05/08/15 48.0 0.32 0.35
YHOO 150508C00048500 C 05/08/15 48.5 0.24 0.29
YHOO 150508C00049000 C 05/08/15 49.0 0.19 0.24
YHOO 150508C00049500 C 05/08/15 49.5 0.11 0.28
YHOO 150508C00050000 C 05/08/15 50.0 0.12 0.16
YHOO 150508C00050500 C 05/08/15 50.5 0.09 0.13
YHOO 150508C00051000 C 05/08/15 51.0 0.07 0.12
YHOO 150508C00051500 C 05/08/15 51.5 0.06 0.12
YHOO 150508C00052000 C 05/08/15 52.0 0.05 0.13
YHOO 150508C00052500 C 05/08/15 52.5 0.04 0.07
YHOO 150508C00053000 C 05/08/15 53.0 0.03 0.10
YHOO 150508P00035000 P 05/08/15 35.0 0.00 0.10
YHOO 150508P00035500 P 05/08/15 35.5 0.00 0.10
YHOO 150508P00036000 P 05/08/15 36.0 0.00 0.17
YHOO 150508P00036500 P 05/08/15 36.5 0.01 0.13
YHOO 150508P00037000 P 05/08/15 37.0 0.02 0.15
YHOO 150508P00037500 P 05/08/15 37.5 0.03 0.19
YHOO 150508P00038000 P 05/08/15 38.0 0.03 0.13
YHOO 150508P00038500 P 05/08/15 38.5 0.04 0.22
YHOO 150508P00039000 P 05/08/15 39.0 0.06 0.22
YHOO 150508P00039500 P 05/08/15 39.5 0.08 0.30
YHOO 150508P00040000 P 05/08/15 40.0 0.11 0.24
YHOO 150508P00040500 P 05/08/15 40.5 0.15 0.30
YHOO 150508P00041000 P 05/08/15 41.0 0.31 0.33
YHOO 150508P00041500 P 05/08/15 41.5 0.39 0.43
YHOO 150508P00042000 P 05/08/15 42.0 0.49 0.53
YHOO 150508P00042500 P 05/08/15 42.5 0.61 0.65
YHOO 150508P00043000 P 05/08/15 43.0 0.76 0.83
YHOO 150508P00043500 P 05/08/15 43.5 0.93 0.99
YHOO 150508P00044000 P 05/08/15 44.0 1.14 1.20
YHOO 150508P00044500 P 05/08/15 44.5 1.37 1.53
YHOO 150508P00045000 P 05/08/15 45.0 1.64 1.71
YHOO 150508P00045500 P 05/08/15 45.5 1.94 2.12
YHOO 150508P00046000 P 05/08/15 46.0 2.26 2.47
YHOO 150508P00046500 P 05/08/15 46.5 2.59 2.77
YHOO 150508P00047000 P 05/08/15 47.0 3.00 3.25
YHOO 150508P00047500 P 05/08/15 47.5 3.35 3.65
YHOO 150508P00048000 P 05/08/15 48.0 3.60 4.10
YHOO 150508P00048500 P 05/08/15 48.5 4.05 4.50
YHOO 150508P00049000 P 05/08/15 49.0 4.35 4.95
YHOO 150508P00049500 P 05/08/15 49.5 4.35 5.45
YHOO 150508P00050000 P 05/08/15 50.0 4.50 5.90
YHOO 150508P00050500 P 05/08/15 50.5 5.55 6.40
YHOO 150508P00051000 P 05/08/15 51.0 5.30 6.85
YHOO 150508P00051500 P 05/08/15 51.5 5.80 7.45
YHOO 150508P00052000 P 05/08/15 52.0 7.10 7.85
YHOO 150508P00052500 P 05/08/15 52.5 6.75 8.50
YHOO 150508P00053000 P 05/08/15 53.0 7.25 8.80
YHOO 150515C00035000 C 05/15/15 35.0 9.45 9.65
YHOO 150515C00036000 C 05/15/15 36.0 8.25 8.95
YHOO 150515C00037000 C 05/15/15 37.0 6.65 9.20
YHOO 150515C00038000 C 05/15/15 38.0 6.35 7.65
YHOO 150515C00039000 C 05/15/15 39.0 5.40 6.25
YHOO 150515C00040000 C 05/15/15 40.0 4.55 4.85
YHOO 150515C00041000 C 05/15/15 41.0 3.70 4.25
YHOO 150515C00042000 C 05/15/15 42.0 2.97 3.30
YHOO 150515C00043000 C 05/15/15 43.0 2.40 2.53
YHOO 150515C00044000 C 05/15/15 44.0 1.81 1.86
YHOO 150515C00045000 C 05/15/15 45.0 1.35 1.37
YHOO 150515C00046000 C 05/15/15 46.0 0.96 0.99
YHOO 150515C00047000 C 05/15/15 47.0 0.67 0.69
YHOO 150515C00048000 C 05/15/15 48.0 0.46 0.49
YHOO 150515C00049000 C 05/15/15 49.0 0.32 0.34
YHOO 150515C00050000 C 05/15/15 50.0 0.21 0.23
YHOO 150515C00052500 C 05/15/15 52.5 0.08 0.09
YHOO 150515C00055000 C 05/15/15 55.0 0.03 0.06
YHOO 150515C00060000 C 05/15/15 60.0 0.00 0.06
YHOO 150515P00035000 P 05/15/15 35.0 0.01 0.07
YHOO 150515P00036000 P 05/15/15 36.0 0.03 0.08
YHOO 150515P00037000 P 05/15/15 37.0 0.07 0.08
YHOO 150515P00038000 P 05/15/15 38.0 0.11 0.13
YHOO 150515P00039000 P 05/15/15 39.0 0.18 0.20
YHOO 150515P00040000 P 05/15/15 40.0 0.28 0.30
YHOO 150515P00041000 P 05/15/15 41.0 0.43 0.45
YHOO 150515P00042000 P 05/15/15 42.0 0.65 0.67
YHOO 150515P00043000 P 05/15/15 43.0 0.95 0.98
YHOO 150515P00044000 P 05/15/15 44.0 1.36 1.38
YHOO 150515P00045000 P 05/15/15 45.0 1.86 1.91
YHOO 150515P00046000 P 05/15/15 46.0 2.48 2.53
YHOO 150515P00047000 P 05/15/15 47.0 3.15 3.30
YHOO 150515P00048000 P 05/15/15 48.0 3.80 4.20
YHOO 150515P00049000 P 05/15/15 49.0 4.55 5.05
YHOO 150515P00050000 P 05/15/15 50.0 5.55 5.95
YHOO 150515P00052500 P 05/15/15 52.5 7.60 8.35
YHOO 150515P00055000 P 05/15/15 55.0 9.30 11.10
YHOO 150515P00060000 P 05/15/15 60.0 13.90 15.90
YHOO 150522C00036000 C 05/22/15 36.0 8.30 9.65
YHOO 150522C00037000 C 05/22/15 37.0 7.35 8.05
YHOO 150522C00037500 C 05/22/15 37.5 6.90 8.10
YHOO 150522C00038000 C 05/22/15 38.0 6.40 7.35
YHOO 150522C00038500 C 05/22/15 38.5 5.95 7.30
YHOO 150522C00039000 C 05/22/15 39.0 5.50 6.60
YHOO 150522C00039500 C 05/22/15 39.5 5.05 5.80
YHOO 150522C00040000 C 05/22/15 40.0 4.60 5.10
YHOO 150522C00040500 C 05/22/15 40.5 4.20 4.75
YHOO 150522C00041000 C 05/22/15 41.0 3.80 4.35
YHOO 150522C00041500 C 05/22/15 41.5 3.40 3.95
YHOO 150522C00042000 C 05/22/15 42.0 3.05 3.45
YHOO 150522C00042500 C 05/22/15 42.5 2.83 2.94
YHOO 150522C00043000 C 05/22/15 43.0 2.51 2.87
YHOO 150522C00043500 C 05/22/15 43.5 2.20 2.55
YHOO 150522C00044000 C 05/22/15 44.0 1.92 2.00
YHOO 150522C00044500 C 05/22/15 44.5 1.66 1.73
YHOO 150522C00045000 C 05/22/15 45.0 1.44 1.49
YHOO 150522C00045500 C 05/22/15 45.5 1.23 1.28
YHOO 150522C00046000 C 05/22/15 46.0 1.05 1.10
YHOO 150522C00046500 C 05/22/15 46.5 0.89 0.93
YHOO 150522C00047000 C 05/22/15 47.0 0.75 0.78
YHOO 150522C00047500 C 05/22/15 47.5 0.63 0.67
YHOO 150522C00048000 C 05/22/15 48.0 0.53 0.56
YHOO 150522C00048500 C 05/22/15 48.5 0.43 0.48
YHOO 150522C00049000 C 05/22/15 49.0 0.34 0.46
YHOO 150522C00049500 C 05/22/15 49.5 0.30 0.34
YHOO 150522C00050000 C 05/22/15 50.0 0.24 0.28
YHOO 150522C00050500 C 05/22/15 50.5 0.12 0.46
YHOO 150522C00051000 C 05/22/15 51.0 0.12 0.42
YHOO 150522C00051500 C 05/22/15 51.5 0.14 0.17
YHOO 150522C00052000 C 05/22/15 52.0 0.11 0.15
YHOO 150522C00052500 C 05/22/15 52.5 0.09 0.14
YHOO 150522C00053000 C 05/22/15 53.0 0.05 0.24
YHOO 150522P00036000 P 05/22/15 36.0 0.03 0.15
YHOO 150522P00037000 P 05/22/15 37.0 0.05 0.20
YHOO 150522P00037500 P 05/22/15 37.5 0.07 0.23
YHOO 150522P00038000 P 05/22/15 38.0 0.09 0.25
YHOO 150522P00038500 P 05/22/15 38.5 0.11 0.30
YHOO 150522P00039000 P 05/22/15 39.0 0.14 0.30
YHOO 150522P00039500 P 05/22/15 39.5 0.23 0.34
YHOO 150522P00040000 P 05/22/15 40.0 0.33 0.38
YHOO 150522P00040500 P 05/22/15 40.5 0.28 0.49
YHOO 150522P00041000 P 05/22/15 41.0 0.50 0.54
YHOO 150522P00041500 P 05/22/15 41.5 0.61 0.64
YHOO 150522P00042000 P 05/22/15 42.0 0.73 0.77
YHOO 150522P00042500 P 05/22/15 42.5 0.88 0.92
YHOO 150522P00043000 P 05/22/15 43.0 1.04 1.15
YHOO 150522P00043500 P 05/22/15 43.5 1.23 1.29
YHOO 150522P00044000 P 05/22/15 44.0 1.45 1.51
YHOO 150522P00044500 P 05/22/15 44.5 1.69 1.78
YHOO 150522P00045000 P 05/22/15 45.0 1.95 2.12
YHOO 150522P00045500 P 05/22/15 45.5 2.24 2.42
YHOO 150522P00046000 P 05/22/15 46.0 2.55 2.75
YHOO 150522P00046500 P 05/22/15 46.5 2.89 2.99
YHOO 150522P00047000 P 05/22/15 47.0 3.25 3.50
YHOO 150522P00047500 P 05/22/15 47.5 3.35 3.85
YHOO 150522P00048000 P 05/22/15 48.0 3.85 4.30
YHOO 150522P00048500 P 05/22/15 48.5 4.20 4.70
YHOO 150522P00049000 P 05/22/15 49.0 4.60 5.15
YHOO 150522P00049500 P 05/22/15 49.5 5.00 5.55
YHOO 150522P00050000 P 05/22/15 50.0 5.45 6.00
YHOO 150522P00050500 P 05/22/15 50.5 5.35 6.55
YHOO 150522P00051000 P 05/22/15 51.0 5.50 6.95
YHOO 150522P00051500 P 05/22/15 51.5 5.95 7.55
YHOO 150522P00052000 P 05/22/15 52.0 7.05 7.90
YHOO 150522P00052500 P 05/22/15 52.5 6.85 8.40
YHOO 150522P00053000 P 05/22/15 53.0 7.30 9.00
YHOO 150529C00036000 C 05/29/15 36.0 8.30 10.05
YHOO 150529C00037000 C 05/29/15 37.0 7.35 8.90
YHOO 150529C00037500 C 05/29/15 37.5 6.90 8.40
YHOO 150529C00038000 C 05/29/15 38.0 6.45 7.30
YHOO 150529C00038500 C 05/29/15 38.5 5.95 7.05
YHOO 150529C00039000 C 05/29/15 39.0 5.55 6.20
YHOO 150529C00039500 C 05/29/15 39.5 5.10 5.60
YHOO 150529C00040000 C 05/29/15 40.0 4.75 5.00
YHOO 150529C00040500 C 05/29/15 40.5 4.25 4.85
YHOO 150529C00041000 C 05/29/15 41.0 3.90 4.40
YHOO 150529C00041500 C 05/29/15 41.5 3.50 4.05
YHOO 150529C00042000 C 05/29/15 42.0 3.15 3.65
YHOO 150529C00042500 C 05/29/15 42.5 2.91 3.30
YHOO 150529C00043000 C 05/29/15 43.0 2.59 2.97
YHOO 150529C00043500 C 05/29/15 43.5 2.29 2.64
YHOO 150529C00044000 C 05/29/15 44.0 2.00 2.35
YHOO 150529C00044500 C 05/29/15 44.5 1.75 1.82
YHOO 150529C00045000 C 05/29/15 45.0 1.52 1.59
YHOO 150529C00045500 C 05/29/15 45.5 1.31 1.37
YHOO 150529C00046000 C 05/29/15 46.0 1.12 1.18
YHOO 150529C00046500 C 05/29/15 46.5 0.96 1.01
YHOO 150529C00047000 C 05/29/15 47.0 0.82 0.86
YHOO 150529C00047500 C 05/29/15 47.5 0.69 0.73
YHOO 150529C00048000 C 05/29/15 48.0 0.59 0.62
YHOO 150529C00048500 C 05/29/15 48.5 0.49 0.53
YHOO 150529C00049000 C 05/29/15 49.0 0.41 0.45
YHOO 150529C00049500 C 05/29/15 49.5 0.33 0.40
YHOO 150529C00050000 C 05/29/15 50.0 0.27 0.32
YHOO 150529C00050500 C 05/29/15 50.5 0.17 0.40
YHOO 150529C00051000 C 05/29/15 51.0 0.18 0.39
YHOO 150529C00051500 C 05/29/15 51.5 0.06 0.35
YHOO 150529C00052000 C 05/29/15 52.0 0.13 0.20
YHOO 150529C00052500 C 05/29/15 52.5 0.11 0.14
YHOO 150529C00053000 C 05/29/15 53.0 0.09 0.13
YHOO 150529P00036000 P 05/29/15 36.0 0.03 0.14
YHOO 150529P00037000 P 05/29/15 37.0 0.06 0.25
YHOO 150529P00037500 P 05/29/15 37.5 0.08 0.28
YHOO 150529P00038000 P 05/29/15 38.0 0.11 0.31
YHOO 150529P00038500 P 05/29/15 38.5 0.13 0.40
YHOO 150529P00039000 P 05/29/15 39.0 0.17 0.43
YHOO 150529P00039500 P 05/29/15 39.5 0.17 0.39
YHOO 150529P00040000 P 05/29/15 40.0 0.34 0.48
YHOO 150529P00040500 P 05/29/15 40.5 0.20 0.59
YHOO 150529P00041000 P 05/29/15 41.0 0.56 0.60
YHOO 150529P00041500 P 05/29/15 41.5 0.67 0.72
YHOO 150529P00042000 P 05/29/15 42.0 0.80 0.85
YHOO 150529P00042500 P 05/29/15 42.5 0.95 1.00
YHOO 150529P00043000 P 05/29/15 43.0 1.11 1.23
YHOO 150529P00043500 P 05/29/15 43.5 1.31 1.40
YHOO 150529P00044000 P 05/29/15 44.0 1.51 1.61
YHOO 150529P00044500 P 05/29/15 44.5 1.75 1.91
YHOO 150529P00045000 P 05/29/15 45.0 2.02 2.11
YHOO 150529P00045500 P 05/29/15 45.5 2.30 2.40
YHOO 150529P00046000 P 05/29/15 46.0 2.61 2.81
YHOO 150529P00046500 P 05/29/15 46.5 2.95 3.10
YHOO 150529P00047000 P 05/29/15 47.0 3.25 3.55
YHOO 150529P00047500 P 05/29/15 47.5 3.40 3.90
YHOO 150529P00048000 P 05/29/15 48.0 3.80 4.30
YHOO 150529P00048500 P 05/29/15 48.5 4.20 4.75
YHOO 150529P00049000 P 05/29/15 49.0 4.60 5.15
YHOO 150529P00049500 P 05/29/15 49.5 5.05 5.60
YHOO 150529P00050000 P 05/29/15 50.0 5.50 6.10
YHOO 150529P00050500 P 05/29/15 50.5 5.05 6.50
YHOO 150529P00051000 P 05/29/15 51.0 5.55 7.05
YHOO 150529P00051500 P 05/29/15 51.5 5.90 7.45
YHOO 150529P00052000 P 05/29/15 52.0 7.05 7.90
YHOO 150529P00052500 P 05/29/15 52.5 6.85 8.40
YHOO 150529P00053000 P 05/29/15 53.0 7.30 9.00
YHOO 150619C00035000 C 06/19/15 35.0 9.55 9.70
YHOO 150619C00036000 C 06/19/15 36.0 8.40 9.95
YHOO 150619C00037000 C 06/19/15 37.0 7.50 8.40
YHOO 150619C00038000 C 06/19/15 38.0 6.60 7.25
YHOO 150619C00039000 C 06/19/15 39.0 5.70 6.90
YHOO 150619C00040000 C 06/19/15 40.0 4.85 5.30
YHOO 150619C00041000 C 06/19/15 41.0 4.10 4.70
YHOO 150619C00042000 C 06/19/15 42.0 3.35 3.65
YHOO 150619C00043000 C 06/19/15 43.0 2.80 2.98
YHOO 150619C00044000 C 06/19/15 44.0 2.30 2.34
YHOO 150619C00045000 C 06/19/15 45.0 1.81 1.86
YHOO 150619C00046000 C 06/19/15 46.0 1.41 1.44
YHOO 150619C00047000 C 06/19/15 47.0 1.08 1.11
YHOO 150619C00048000 C 06/19/15 48.0 0.81 0.85
YHOO 150619C00049000 C 06/19/15 49.0 0.61 0.64
YHOO 150619C00050000 C 06/19/15 50.0 0.45 0.48
YHOO 150619C00052500 C 06/19/15 52.5 0.21 0.22
YHOO 150619C00055000 C 06/19/15 55.0 0.09 0.10
YHOO 150619P00035000 P 06/19/15 35.0 0.09 0.11
YHOO 150619P00036000 P 06/19/15 36.0 0.13 0.15
YHOO 150619P00037000 P 06/19/15 37.0 0.19 0.21
YHOO 150619P00038000 P 06/19/15 38.0 0.28 0.31
YHOO 150619P00039000 P 06/19/15 39.0 0.40 0.42
YHOO 150619P00040000 P 06/19/15 40.0 0.56 0.58
YHOO 150619P00041000 P 06/19/15 41.0 0.77 0.79
YHOO 150619P00042000 P 06/19/15 42.0 1.04 1.07
YHOO 150619P00043000 P 06/19/15 43.0 1.39 1.42
YHOO 150619P00044000 P 06/19/15 44.0 1.80 1.85
YHOO 150619P00045000 P 06/19/15 45.0 2.31 2.36
YHOO 150619P00046000 P 06/19/15 46.0 2.88 3.10
YHOO 150619P00047000 P 06/19/15 47.0 3.50 3.75
YHOO 150619P00048000 P 06/19/15 48.0 3.95 4.50
YHOO 150619P00049000 P 06/19/15 49.0 4.75 5.35
YHOO 150619P00050000 P 06/19/15 50.0 5.90 6.20
YHOO 150619P00052500 P 06/19/15 52.5 7.20 8.45
YHOO 150619P00055000 P 06/19/15 55.0 9.30 10.90
YHOO 150717C00028000 C 07/17/15 28.0 15.20 16.70
YHOO 150717C00029000 C 07/17/15 29.0 14.20 15.70
YHOO 150717C00030000 C 07/17/15 30.0 14.30 14.65
YHOO 150717C00031000 C 07/17/15 31.0 13.30 14.00
YHOO 150717C00032000 C 07/17/15 32.0 12.35 13.00
YHOO 150717C00033000 C 07/17/15 33.0 11.25 12.30
YHOO 150717C00034000 C 07/17/15 34.0 10.25 11.00
YHOO 150717C00035000 C 07/17/15 35.0 9.65 10.00
YHOO 150717C00036000 C 07/17/15 36.0 8.50 9.20
YHOO 150717C00037000 C 07/17/15 37.0 7.65 8.25
YHOO 150717C00038000 C 07/17/15 38.0 6.75 7.25
YHOO 150717C00039000 C 07/17/15 39.0 5.90 6.35
YHOO 150717C00040000 C 07/17/15 40.0 5.10 5.40
YHOO 150717C00041000 C 07/17/15 41.0 4.40 4.95
YHOO 150717C00042000 C 07/17/15 42.0 3.70 4.35
YHOO 150717C00043000 C 07/17/15 43.0 3.10 3.55
YHOO 150717C00044000 C 07/17/15 44.0 2.66 2.74
YHOO 150717C00045000 C 07/17/15 45.0 2.20 2.23
YHOO 150717C00046000 C 07/17/15 46.0 1.78 1.81
YHOO 150717C00047000 C 07/17/15 47.0 1.42 1.46
YHOO 150717C00048000 C 07/17/15 48.0 1.12 1.16
YHOO 150717C00049000 C 07/17/15 49.0 0.89 0.93
YHOO 150717C00050000 C 07/17/15 50.0 0.71 0.73
YHOO 150717C00052500 C 07/17/15 52.5 0.38 0.41
YHOO 150717C00055000 C 07/17/15 55.0 0.20 0.23
YHOO 150717C00057500 C 07/17/15 57.5 0.12 0.13
YHOO 150717C00060000 C 07/17/15 60.0 0.07 0.08
YHOO 150717C00065000 C 07/17/15 65.0 0.02 0.07
YHOO 150717C00070000 C 07/17/15 70.0 0.01 0.05
YHOO 150717C00075000 C 07/17/15 75.0 0.00 0.04
YHOO 150717P00028000 P 07/17/15 28.0 0.00 0.07
YHOO 150717P00029000 P 07/17/15 29.0 0.00 0.08
YHOO 150717P00030000 P 07/17/15 30.0 0.02 0.07
YHOO 150717P00031000 P 07/17/15 31.0 0.02 0.06
YHOO 150717P00032000 P 07/17/15 32.0 0.06 0.08
YHOO 150717P00033000 P 07/17/15 33.0 0.09 0.11
YHOO 150717P00034000 P 07/17/15 34.0 0.13 0.15
YHOO 150717P00035000 P 07/17/15 35.0 0.18 0.20
YHOO 150717P00036000 P 07/17/15 36.0 0.24 0.27
YHOO 150717P00037000 P 07/17/15 37.0 0.33 0.36
YHOO 150717P00038000 P 07/17/15 38.0 0.45 0.48
YHOO 150717P00039000 P 07/17/15 39.0 0.60 0.65
YHOO 150717P00040000 P 07/17/15 40.0 0.79 0.83
YHOO 150717P00041000 P 07/17/15 41.0 1.04 1.08
YHOO 150717P00042000 P 07/17/15 42.0 1.35 1.39
YHOO 150717P00043000 P 07/17/15 43.0 1.73 1.76
YHOO 150717P00044000 P 07/17/15 44.0 2.16 2.20
YHOO 150717P00045000 P 07/17/15 45.0 2.66 2.74
YHOO 150717P00046000 P 07/17/15 46.0 3.10 3.40
YHOO 150717P00047000 P 07/17/15 47.0 3.60 4.10
YHOO 150717P00048000 P 07/17/15 48.0 4.30 4.80
YHOO 150717P00049000 P 07/17/15 49.0 5.00 5.60
YHOO 150717P00050000 P 07/17/15 50.0 6.05 6.40
YHOO 150717P00052500 P 07/17/15 52.5 8.25 8.60
YHOO 150717P00055000 P 07/17/15 55.0 9.15 11.00
YHOO 150717P00057500 P 07/17/15 57.5 11.50 13.40
YHOO 150717P00060000 P 07/17/15 60.0 13.95 15.85
YHOO 150717P00065000 P 07/17/15 65.0 18.90 21.05
YHOO 150717P00070000 P 07/17/15 70.0 23.90 26.05
YHOO 150717P00075000 P 07/17/15 75.0 28.90 30.90
YHOO 151016C00028000 C 10/16/15 28.0 15.50 17.35
YHOO 151016C00029000 C 10/16/15 29.0 15.20 16.35
YHOO 151016C00030000 C 10/16/15 30.0 14.35 15.35
YHOO 151016C00031000 C 10/16/15 31.0 13.40 14.35
YHOO 151016C00032000 C 10/16/15 32.0 12.40 13.35
YHOO 151016C00033000 C 10/16/15 33.0 11.55 13.55
YHOO 151016C00034000 C 10/16/15 34.0 10.80 11.40
YHOO 151016C00035000 C 10/16/15 35.0 9.95 10.40
YHOO 151016C00036000 C 10/16/15 36.0 9.05 10.60
YHOO 151016C00037000 C 10/16/15 37.0 8.25 9.75
YHOO 151016C00038000 C 10/16/15 38.0 7.45 8.40
YHOO 151016C00039000 C 10/16/15 39.0 6.70 7.65
YHOO 151016C00040000 C 10/16/15 40.0 6.00 6.95
YHOO 151016C00041000 C 10/16/15 41.0 5.35 6.20
YHOO 151016C00042000 C 10/16/15 42.0 4.70 5.60
YHOO 151016C00043000 C 10/16/15 43.0 4.15 5.00
YHOO 151016C00044000 C 10/16/15 44.0 3.60 4.10
YHOO 151016C00045000 C 10/16/15 45.0 3.25 3.40
YHOO 151016C00046000 C 10/16/15 46.0 2.83 2.95
YHOO 151016C00047000 C 10/16/15 47.0 2.43 2.54
YHOO 151016C00048000 C 10/16/15 48.0 2.07 2.18
YHOO 151016C00049000 C 10/16/15 49.0 1.71 2.39
YHOO 151016C00050000 C 10/16/15 50.0 1.45 1.60
YHOO 151016C00052500 C 10/16/15 52.5 0.93 1.29
YHOO 151016C00055000 C 10/16/15 55.0 0.59 0.88
YHOO 151016C00060000 C 10/16/15 60.0 0.20 0.36
YHOO 151016C00065000 C 10/16/15 65.0 0.00 0.36
YHOO 151016P00028000 P 10/16/15 28.0 0.10 0.29
YHOO 151016P00029000 P 10/16/15 29.0 0.12 0.24
YHOO 151016P00030000 P 10/16/15 30.0 0.15 0.30
YHOO 151016P00031000 P 10/16/15 31.0 0.13 0.34
YHOO 151016P00032000 P 10/16/15 32.0 0.04 0.49
YHOO 151016P00033000 P 10/16/15 33.0 0.31 0.55
YHOO 151016P00034000 P 10/16/15 34.0 0.44 0.53
YHOO 151016P00035000 P 10/16/15 35.0 0.29 0.72
YHOO 151016P00036000 P 10/16/15 36.0 0.41 0.87
YHOO 151016P00037000 P 10/16/15 37.0 0.68 0.94
YHOO 151016P00038000 P 10/16/15 38.0 0.89 1.18
YHOO 151016P00039000 P 10/16/15 39.0 1.10 1.41
YHOO 151016P00040000 P 10/16/15 40.0 1.24 1.67
YHOO 151016P00041000 P 10/16/15 41.0 1.90 1.99
YHOO 151016P00042000 P 10/16/15 42.0 1.86 2.38
YHOO 151016P00043000 P 10/16/15 43.0 2.23 2.83
YHOO 151016P00044000 P 10/16/15 44.0 3.05 3.20
YHOO 151016P00045000 P 10/16/15 45.0 3.60 3.80
YHOO 151016P00046000 P 10/16/15 46.0 4.15 4.40
YHOO 151016P00047000 P 10/16/15 47.0 4.60 5.00
YHOO 151016P00048000 P 10/16/15 48.0 5.25 5.65
YHOO 151016P00049000 P 10/16/15 49.0 5.65 6.35
YHOO 151016P00050000 P 10/16/15 50.0 6.35 7.10
YHOO 151016P00052500 P 10/16/15 52.5 8.30 9.10
YHOO 151016P00055000 P 10/16/15 55.0 10.60 11.30
YHOO 151016P00060000 P 10/16/15 60.0 14.10 17.15
YHOO 151016P00065000 P 10/16/15 65.0 18.95 21.95
YHOO 160115C00015000 C 01/15/16 15.0 27.90 30.70
YHOO 160115C00018000 C 01/15/16 18.0 25.10 27.70
YHOO 160115C00020000 C 01/15/16 20.0 23.90 25.70
YHOO 160115C00023000 C 01/15/16 23.0 21.00 22.70
YHOO 160115C00025000 C 01/15/16 25.0 19.40 20.35
YHOO 160115C00027000 C 01/15/16 27.0 17.25 18.70
YHOO 160115C00030000 C 01/15/16 30.0 14.80 15.30
YHOO 160115C00032000 C 01/15/16 32.0 13.00 13.70
YHOO 160115C00035000 C 01/15/16 35.0 10.50 10.85
YHOO 160115C00037000 C 01/15/16 37.0 8.90 9.70
YHOO 160115C00040000 C 01/15/16 40.0 7.00 7.15
YHOO 160115C00042000 C 01/15/16 42.0 5.70 5.90
YHOO 160115C00045000 C 01/15/16 45.0 4.20 4.30
YHOO 160115C00047000 C 01/15/16 47.0 3.25 3.45
YHOO 160115C00050000 C 01/15/16 50.0 2.27 2.37
YHOO 160115C00052500 C 01/15/16 52.5 1.60 2.15
YHOO 160115C00055000 C 01/15/16 55.0 1.12 1.22
YHOO 160115C00057500 C 01/15/16 57.5 0.74 1.18
YHOO 160115C00060000 C 01/15/16 60.0 0.51 0.70
YHOO 160115C00065000 C 01/15/16 65.0 0.22 0.32
YHOO 160115C00070000 C 01/15/16 70.0 0.05 0.41
YHOO 160115C00075000 C 01/15/16 75.0 0.05 0.15
YHOO 160115P00015000 P 01/15/16 15.0 0.00 0.05
YHOO 160115P00018000 P 01/15/16 18.0 0.00 0.09
YHOO 160115P00020000 P 01/15/16 20.0 0.00 0.16
YHOO 160115P00023000 P 01/15/16 23.0 0.00 0.30
YHOO 160115P00025000 P 01/15/16 25.0 0.10 0.33
YHOO 160115P00027000 P 01/15/16 27.0 0.15 0.44
YHOO 160115P00030000 P 01/15/16 30.0 0.33 0.47
YHOO 160115P00032000 P 01/15/16 32.0 0.56 0.76
YHOO 160115P00035000 P 01/15/16 35.0 0.99 1.06
YHOO 160115P00037000 P 01/15/16 37.0 1.27 1.52
YHOO 160115P00040000 P 01/15/16 40.0 1.90 2.39
YHOO 160115P00042000 P 01/15/16 42.0 3.00 3.20
YHOO 160115P00045000 P 01/15/16 45.0 4.45 4.60
YHOO 160115P00047000 P 01/15/16 47.0 5.30 5.80
YHOO 160115P00050000 P 01/15/16 50.0 7.45 7.70
YHOO 160115P00052500 P 01/15/16 52.5 9.20 9.70
YHOO 160115P00055000 P 01/15/16 55.0 11.40 11.75
YHOO 160115P00057500 P 01/15/16 57.5 13.00 13.90
YHOO 160115P00060000 P 01/15/16 60.0 15.80 16.15
YHOO 160115P00065000 P 01/15/16 65.0 20.15 20.95
YHOO 160115P00070000 P 01/15/16 70.0 24.45 26.00
YHOO 160115P00075000 P 01/15/16 75.0 28.90 30.95
YHOO 170120C00020000 C 01/20/17 20.0 23.70 27.20
YHOO 170120C00023000 C 01/20/17 23.0 21.40 23.85
YHOO 170120C00025000 C 01/20/17 25.0 19.80 21.85
YHOO 170120C00028000 C 01/20/17 28.0 17.40 18.85
YHOO 170120C00030000 C 01/20/17 30.0 15.90 16.90
YHOO 170120C00033000 C 01/20/17 33.0 13.70 16.20
YHOO 170120C00035000 C 01/20/17 35.0 12.30 13.35
YHOO 170120C00038000 C 01/20/17 38.0 10.25 11.30
YHOO 170120C00040000 C 01/20/17 40.0 9.20 9.65
YHOO 170120C00042000 C 01/20/17 42.0 7.95 8.95
YHOO 170120C00045000 C 01/20/17 45.0 6.50 7.30
YHOO 170120C00047000 C 01/20/17 47.0 5.65 6.65
YHOO 170120C00050000 C 01/20/17 50.0 4.65 5.25
YHOO 170120C00052500 C 01/20/17 52.5 3.75 4.70
YHOO 170120C00055000 C 01/20/17 55.0 3.00 3.50
YHOO 170120C00057500 C 01/20/17 57.5 2.52 2.99
YHOO 170120C00060000 C 01/20/17 60.0 2.00 2.47
YHOO 170120C00065000 C 01/20/17 65.0 1.25 1.66
YHOO 170120C00070000 C 01/20/17 70.0 0.75 1.30
YHOO 170120C00075000 C 01/20/17 75.0 0.56 0.90
YHOO 170120P00020000 P 01/20/17 20.0 0.00 0.50
YHOO 170120P00023000 P 01/20/17 23.0 0.09 0.70
YHOO 170120P00025000 P 01/20/17 25.0 0.23 1.00
YHOO 170120P00028000 P 01/20/17 28.0 0.55 1.27
YHOO 170120P00030000 P 01/20/17 30.0 0.84 1.28
YHOO 170120P00033000 P 01/20/17 33.0 1.60 2.09
YHOO 170120P00035000 P 01/20/17 35.0 1.94 2.60
YHOO 170120P00038000 P 01/20/17 38.0 3.00 3.45
YHOO 170120P00040000 P 01/20/17 40.0 3.80 4.30
YHOO 170120P00042000 P 01/20/17 42.0 4.40 5.25
YHOO 170120P00045000 P 01/20/17 45.0 6.05 6.60
YHOO 170120P00047000 P 01/20/17 47.0 7.00 7.85
YHOO 170120P00050000 P 01/20/17 50.0 9.20 9.90
YHOO 170120P00052500 P 01/20/17 52.5 10.50 11.55
YHOO 170120P00055000 P 01/20/17 55.0 12.00 13.40
YHOO 170120P00057500 P 01/20/17 57.5 14.20 15.45
YHOO 170120P00060000 P 01/20/17 60.0 16.25 17.25
YHOO 170120P00065000 P 01/20/17 65.0 19.45 21.75
YHOO 170120P00070000 P 01/20/17 70.0 23.90 26.35
YHOO 170120P00075000 P 01/20/17 75.0 28.90 31.30

OPRA data is delayed 15 minutes.