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 (2016-02-12)Premium Content

Yahoo Inc (YHOO)
As of Feb 11 2016 3:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YHOO 160212C00021000 C 02/12/16 21.0 3.80 6.70
YHOO 160212C00022000 C 02/12/16 22.0 2.81 5.70
YHOO 160212C00022500 C 02/12/16 22.5 2.75 4.75
YHOO 160212C00023000 C 02/12/16 23.0 3.00 4.05
YHOO 160212C00023500 C 02/12/16 23.5 2.54 3.55
YHOO 160212C00024000 C 02/12/16 24.0 2.53 2.73
YHOO 160212C00024500 C 02/12/16 24.5 1.92 2.22
YHOO 160212C00025000 C 02/12/16 25.0 1.60 1.75
YHOO 160212C00025500 C 02/12/16 25.5 1.13 1.20
YHOO 160212C00026000 C 02/12/16 26.0 0.73 0.77
YHOO 160212C00026500 C 02/12/16 26.5 0.40 0.43
YHOO 160212C00027000 C 02/12/16 27.0 0.19 0.22
YHOO 160212C00027500 C 02/12/16 27.5 0.07 0.09
YHOO 160212C00028000 C 02/12/16 28.0 0.02 0.04
YHOO 160212C00028500 C 02/12/16 28.5 0.02 0.03
YHOO 160212C00029000 C 02/12/16 29.0 0.01 0.02
YHOO 160212C00029500 C 02/12/16 29.5 0.01 0.02
YHOO 160212C00030000 C 02/12/16 30.0 0.00 0.02
YHOO 160212C00030500 C 02/12/16 30.5 0.00 0.02
YHOO 160212C00031000 C 02/12/16 31.0 0.00 0.02
YHOO 160212C00031500 C 02/12/16 31.5 0.00 0.02
YHOO 160212C00032000 C 02/12/16 32.0 0.00 0.09
YHOO 160212C00032500 C 02/12/16 32.5 0.00 0.38
YHOO 160212C00033000 C 02/12/16 33.0 0.00 0.38
YHOO 160212C00033500 C 02/12/16 33.5 0.00 0.38
YHOO 160212C00034000 C 02/12/16 34.0 0.00 0.38
YHOO 160212C00034500 C 02/12/16 34.5 0.00 0.38
YHOO 160212C00035000 C 02/12/16 35.0 0.00 0.38
YHOO 160212C00035500 C 02/12/16 35.5 0.00 0.38
YHOO 160212C00036000 C 02/12/16 36.0 0.00 0.38
YHOO 160212C00036500 C 02/12/16 36.5 0.00 0.38
YHOO 160212C00037000 C 02/12/16 37.0 0.00 0.13
YHOO 160212C00037500 C 02/12/16 37.5 0.00 0.38
YHOO 160212C00038000 C 02/12/16 38.0 0.00 0.38
YHOO 160212C00038500 C 02/12/16 38.5 0.00 0.38
YHOO 160212C00039000 C 02/12/16 39.0 0.00 0.38
YHOO 160212C00039500 C 02/12/16 39.5 0.00 0.38
YHOO 160212C00040000 C 02/12/16 40.0 0.00 0.05
YHOO 160212C00040500 C 02/12/16 40.5 0.00 0.38
YHOO 160212C00041000 C 02/12/16 41.0 0.00 0.38
YHOO 160212C00041500 C 02/12/16 41.5 0.00 0.38
YHOO 160212C00042000 C 02/12/16 42.0 0.00 0.38
YHOO 160212C00042500 C 02/12/16 42.5 0.00 0.38
YHOO 160212C00043000 C 02/12/16 43.0 0.00 0.38
YHOO 160212C00043500 C 02/12/16 43.5 0.00 0.38
YHOO 160212C00044000 C 02/12/16 44.0 0.00 0.38
YHOO 160212P00021000 P 02/12/16 21.0 0.00 0.38
YHOO 160212P00022000 P 02/12/16 22.0 0.00 0.01
YHOO 160212P00022500 P 02/12/16 22.5 0.00 0.13
YHOO 160212P00023000 P 02/12/16 23.0 0.00 0.02
YHOO 160212P00023500 P 02/12/16 23.5 0.00 0.05
YHOO 160212P00024000 P 02/12/16 24.0 0.00 0.09
YHOO 160212P00024500 P 02/12/16 24.5 0.00 0.03
YHOO 160212P00025000 P 02/12/16 25.0 0.01 0.04
YHOO 160212P00025500 P 02/12/16 25.5 0.04 0.07
YHOO 160212P00026000 P 02/12/16 26.0 0.11 0.14
YHOO 160212P00026500 P 02/12/16 26.5 0.28 0.32
YHOO 160212P00027000 P 02/12/16 27.0 0.57 0.63
YHOO 160212P00027500 P 02/12/16 27.5 0.93 0.98
YHOO 160212P00028000 P 02/12/16 28.0 1.39 1.47
YHOO 160212P00028500 P 02/12/16 28.5 1.67 2.27
YHOO 160212P00029000 P 02/12/16 29.0 2.19 2.45
YHOO 160212P00029500 P 02/12/16 29.5 2.65 2.99
YHOO 160212P00030000 P 02/12/16 30.0 3.20 3.50
YHOO 160212P00030500 P 02/12/16 30.5 2.85 4.50
YHOO 160212P00031000 P 02/12/16 31.0 3.45 4.50
YHOO 160212P00031500 P 02/12/16 31.5 3.45 5.65
YHOO 160212P00032000 P 02/12/16 32.0 3.90 5.90
YHOO 160212P00032500 P 02/12/16 32.5 4.40 6.30
YHOO 160212P00033000 P 02/12/16 33.0 4.90 7.00
YHOO 160212P00033500 P 02/12/16 33.5 5.40 7.05
YHOO 160212P00034000 P 02/12/16 34.0 5.95 8.45
YHOO 160212P00034500 P 02/12/16 34.5 6.45 8.90
YHOO 160212P00035000 P 02/12/16 35.0 6.95 8.55
YHOO 160212P00035500 P 02/12/16 35.5 7.45 10.00
YHOO 160212P00036000 P 02/12/16 36.0 7.90 10.45
YHOO 160212P00036500 P 02/12/16 36.5 8.45 11.10
YHOO 160212P00037000 P 02/12/16 37.0 8.55 11.65
YHOO 160212P00037500 P 02/12/16 37.5 9.45 12.70
YHOO 160212P00038000 P 02/12/16 38.0 9.50 11.55
YHOO 160212P00038500 P 02/12/16 38.5 10.40 13.15
YHOO 160212P00039000 P 02/12/16 39.0 10.55 13.40
YHOO 160212P00039500 P 02/12/16 39.5 11.15 13.10
YHOO 160212P00040000 P 02/12/16 40.0 11.80 15.10
YHOO 160212P00040500 P 02/12/16 40.5 12.20 15.60
YHOO 160212P00041000 P 02/12/16 41.0 12.75 16.10
YHOO 160212P00041500 P 02/12/16 41.5 13.30 16.60
YHOO 160212P00042000 P 02/12/16 42.0 13.65 15.55
YHOO 160212P00042500 P 02/12/16 42.5 14.10 16.05
YHOO 160212P00043000 P 02/12/16 43.0 14.45 16.55
YHOO 160212P00043500 P 02/12/16 43.5 15.30 18.65
YHOO 160212P00044000 P 02/12/16 44.0 15.90 19.00
YHOO 160219C00016000 C 02/19/16 16.0 8.80 12.10
YHOO 160219C00017000 C 02/19/16 17.0 7.75 11.50
YHOO 160219C00018000 C 02/19/16 18.0 6.70 10.50
YHOO 160219C00019000 C 02/19/16 19.0 7.00 8.05
YHOO 160219C00020000 C 02/19/16 20.0 6.00 7.05
YHOO 160219C00021000 C 02/19/16 21.0 5.00 6.25
YHOO 160219C00022000 C 02/19/16 22.0 4.10 5.15
YHOO 160219C00022500 C 02/19/16 22.5 3.65 4.70
YHOO 160219C00023000 C 02/19/16 23.0 3.20 4.10
YHOO 160219C00023500 C 02/19/16 23.5 2.75 3.65
YHOO 160219C00024000 C 02/19/16 24.0 2.64 2.86
YHOO 160219C00024500 C 02/19/16 24.5 2.33 2.37
YHOO 160219C00025000 C 02/19/16 25.0 1.91 1.99
YHOO 160219C00025500 C 02/19/16 25.5 1.53 1.58
YHOO 160219C00026000 C 02/19/16 26.0 1.20 1.24
YHOO 160219C00026500 C 02/19/16 26.5 0.90 0.94
YHOO 160219C00027000 C 02/19/16 27.0 0.66 0.69
YHOO 160219C00027500 C 02/19/16 27.5 0.46 0.50
YHOO 160219C00028000 C 02/19/16 28.0 0.32 0.35
YHOO 160219C00028500 C 02/19/16 28.5 0.21 0.24
YHOO 160219C00029000 C 02/19/16 29.0 0.14 0.16
YHOO 160219C00029500 C 02/19/16 29.5 0.09 0.11
YHOO 160219C00030000 C 02/19/16 30.0 0.06 0.08
YHOO 160219C00030500 C 02/19/16 30.5 0.04 0.06
YHOO 160219C00031000 C 02/19/16 31.0 0.03 0.04
YHOO 160219C00031500 C 02/19/16 31.5 0.02 0.03
YHOO 160219C00032000 C 02/19/16 32.0 0.02 0.03
YHOO 160219C00032500 C 02/19/16 32.5 0.00 0.05
YHOO 160219C00033000 C 02/19/16 33.0 0.01 0.09
YHOO 160219C00033500 C 02/19/16 33.5 0.00 0.15
YHOO 160219C00034000 C 02/19/16 34.0 0.01 0.02
YHOO 160219C00034500 C 02/19/16 34.5 0.00 0.12
YHOO 160219C00035000 C 02/19/16 35.0 0.00 0.05
YHOO 160219C00035500 C 02/19/16 35.5 0.00 0.09
YHOO 160219C00036000 C 02/19/16 36.0 0.00 0.08
YHOO 160219C00036500 C 02/19/16 36.5 0.00 0.06
YHOO 160219C00037000 C 02/19/16 37.0 0.00 0.05
YHOO 160219C00037500 C 02/19/16 37.5 0.00 0.05
YHOO 160219C00038000 C 02/19/16 38.0 0.01 0.04
YHOO 160219C00038500 C 02/19/16 38.5 0.00 0.05
YHOO 160219C00039000 C 02/19/16 39.0 0.00 0.05
YHOO 160219C00039500 C 02/19/16 39.5 0.00 0.05
YHOO 160219C00040000 C 02/19/16 40.0 0.00 0.05
YHOO 160219C00040500 C 02/19/16 40.5 0.00 0.05
YHOO 160219C00041000 C 02/19/16 41.0 0.00 0.05
YHOO 160219C00041500 C 02/19/16 41.5 0.00 0.05
YHOO 160219C00042000 C 02/19/16 42.0 0.00 0.05
YHOO 160219C00043000 C 02/19/16 43.0 0.00 0.05
YHOO 160219C00044000 C 02/19/16 44.0 0.00 0.05
YHOO 160219C00045000 C 02/19/16 45.0 0.00 0.05
YHOO 160219C00046000 C 02/19/16 46.0 0.00 0.05
YHOO 160219C00047000 C 02/19/16 47.0 0.00 0.05
YHOO 160219C00048000 C 02/19/16 48.0 0.00 0.05
YHOO 160219C00049000 C 02/19/16 49.0 0.00 0.05
YHOO 160219P00016000 P 02/19/16 16.0 0.00 0.05
YHOO 160219P00017000 P 02/19/16 17.0 0.00 0.07
YHOO 160219P00018000 P 02/19/16 18.0 0.00 0.13
YHOO 160219P00019000 P 02/19/16 19.0 0.00 0.19
YHOO 160219P00020000 P 02/19/16 20.0 0.00 0.24
YHOO 160219P00021000 P 02/19/16 21.0 0.00 0.03
YHOO 160219P00022000 P 02/19/16 22.0 0.03 0.05
YHOO 160219P00022500 P 02/19/16 22.5 0.04 0.07
YHOO 160219P00023000 P 02/19/16 23.0 0.07 0.09
YHOO 160219P00023500 P 02/19/16 23.5 0.11 0.12
YHOO 160219P00024000 P 02/19/16 24.0 0.15 0.17
YHOO 160219P00024500 P 02/19/16 24.5 0.22 0.24
YHOO 160219P00025000 P 02/19/16 25.0 0.30 0.33
YHOO 160219P00025500 P 02/19/16 25.5 0.42 0.45
YHOO 160219P00026000 P 02/19/16 26.0 0.58 0.61
YHOO 160219P00026500 P 02/19/16 26.5 0.78 0.82
YHOO 160219P00027000 P 02/19/16 27.0 1.03 1.07
YHOO 160219P00027500 P 02/19/16 27.5 1.34 1.38
YHOO 160219P00028000 P 02/19/16 28.0 1.69 1.73
YHOO 160219P00028500 P 02/19/16 28.5 2.08 2.13
YHOO 160219P00029000 P 02/19/16 29.0 2.50 2.55
YHOO 160219P00029500 P 02/19/16 29.5 2.65 3.35
YHOO 160219P00030000 P 02/19/16 30.0 3.10 3.85
YHOO 160219P00030500 P 02/19/16 30.5 3.55 4.35
YHOO 160219P00031000 P 02/19/16 31.0 4.05 4.50
YHOO 160219P00031500 P 02/19/16 31.5 4.50 5.45
YHOO 160219P00032000 P 02/19/16 32.0 5.10 5.85
YHOO 160219P00032500 P 02/19/16 32.5 5.45 6.55
YHOO 160219P00033000 P 02/19/16 33.0 6.05 6.50
YHOO 160219P00033500 P 02/19/16 33.5 5.45 8.55
YHOO 160219P00034000 P 02/19/16 34.0 6.95 7.70
YHOO 160219P00034500 P 02/19/16 34.5 6.10 9.65
YHOO 160219P00035000 P 02/19/16 35.0 7.70 9.10
YHOO 160219P00035500 P 02/19/16 35.5 6.95 10.80
YHOO 160219P00036000 P 02/19/16 36.0 7.95 10.10
YHOO 160219P00036500 P 02/19/16 36.5 7.95 11.80
YHOO 160219P00037000 P 02/19/16 37.0 9.00 11.10
YHOO 160219P00037500 P 02/19/16 37.5 9.00 12.75
YHOO 160219P00038000 P 02/19/16 38.0 9.95 12.30
YHOO 160219P00038500 P 02/19/16 38.5 10.00 13.75
YHOO 160219P00039000 P 02/19/16 39.0 10.95 13.40
YHOO 160219P00039500 P 02/19/16 39.5 10.90 14.80
YHOO 160219P00040000 P 02/19/16 40.0 12.00 13.95
YHOO 160219P00040500 P 02/19/16 40.5 12.25 15.75
YHOO 160219P00041000 P 02/19/16 41.0 12.50 16.25
YHOO 160219P00041500 P 02/19/16 41.5 13.00 16.75
YHOO 160219P00042000 P 02/19/16 42.0 13.85 16.45
YHOO 160219P00043000 P 02/19/16 43.0 14.85 17.45
YHOO 160219P00044000 P 02/19/16 44.0 15.90 18.45
YHOO 160219P00045000 P 02/19/16 45.0 16.55 19.20
YHOO 160219P00046000 P 02/19/16 46.0 17.55 20.25
YHOO 160219P00047000 P 02/19/16 47.0 18.55 22.25
YHOO 160219P00048000 P 02/19/16 48.0 19.55 22.20
YHOO 160219P00049000 P 02/19/16 49.0 20.85 23.60
YHOO 160226C00020000 C 02/26/16 20.0 5.95 7.25
YHOO 160226C00022500 C 02/26/16 22.5 3.65 4.85
YHOO 160226C00023000 C 02/26/16 23.0 3.30 4.35
YHOO 160226C00023500 C 02/26/16 23.5 3.10 3.85
YHOO 160226C00024000 C 02/26/16 24.0 2.63 3.40
YHOO 160226C00024500 C 02/26/16 24.5 2.25 2.79
YHOO 160226C00025000 C 02/26/16 25.0 2.05 2.36
YHOO 160226C00025500 C 02/26/16 25.5 1.74 2.03
YHOO 160226C00026000 C 02/26/16 26.0 1.32 1.56
YHOO 160226C00026500 C 02/26/16 26.5 1.18 1.26
YHOO 160226C00027000 C 02/26/16 27.0 0.93 1.01
YHOO 160226C00027500 C 02/26/16 27.5 0.74 0.80
YHOO 160226C00028000 C 02/26/16 28.0 0.56 0.63
YHOO 160226C00028500 C 02/26/16 28.5 0.42 0.49
YHOO 160226C00029000 C 02/26/16 29.0 0.31 0.38
YHOO 160226C00029500 C 02/26/16 29.5 0.22 0.29
YHOO 160226C00030000 C 02/26/16 30.0 0.15 0.22
YHOO 160226C00030500 C 02/26/16 30.5 0.03 0.19
YHOO 160226C00031000 C 02/26/16 31.0 0.00 0.38
YHOO 160226C00031500 C 02/26/16 31.5 0.00 0.38
YHOO 160226C00032000 C 02/26/16 32.0 0.00 0.25
YHOO 160226C00032500 C 02/26/16 32.5 0.00 0.38
YHOO 160226C00033000 C 02/26/16 33.0 0.00 0.33
YHOO 160226C00033500 C 02/26/16 33.5 0.00 0.38
YHOO 160226C00034000 C 02/26/16 34.0 0.00 0.14
YHOO 160226C00034500 C 02/26/16 34.5 0.00 0.38
YHOO 160226C00035000 C 02/26/16 35.0 0.00 0.10
YHOO 160226C00035500 C 02/26/16 35.5 0.00 0.38
YHOO 160226C00036000 C 02/26/16 36.0 0.00 0.38
YHOO 160226C00036500 C 02/26/16 36.5 0.00 0.38
YHOO 160226C00037000 C 02/26/16 37.0 0.00 0.38
YHOO 160226C00037500 C 02/26/16 37.5 0.00 1.44
YHOO 160226C00038000 C 02/26/16 38.0 0.00 0.38
YHOO 160226C00038500 C 02/26/16 38.5 0.00 0.38
YHOO 160226C00039000 C 02/26/16 39.0 0.00 0.38
YHOO 160226C00039500 C 02/26/16 39.5 0.00 0.38
YHOO 160226C00040000 C 02/26/16 40.0 0.00 0.50
YHOO 160226C00040500 C 02/26/16 40.5 0.00 0.38
YHOO 160226C00041000 C 02/26/16 41.0 0.00 0.38
YHOO 160226C00041500 C 02/26/16 41.5 0.00 0.50
YHOO 160226C00042000 C 02/26/16 42.0 0.00 0.38
YHOO 160226P00020000 P 02/26/16 20.0 0.00 0.31
YHOO 160226P00022500 P 02/26/16 22.5 0.00 0.38
YHOO 160226P00023000 P 02/26/16 23.0 0.15 0.43
YHOO 160226P00023500 P 02/26/16 23.5 0.22 0.29
YHOO 160226P00024000 P 02/26/16 24.0 0.30 0.37
YHOO 160226P00024500 P 02/26/16 24.5 0.40 0.47
YHOO 160226P00025000 P 02/26/16 25.0 0.51 0.59
YHOO 160226P00025500 P 02/26/16 25.5 0.66 0.73
YHOO 160226P00026000 P 02/26/16 26.0 0.86 0.90
YHOO 160226P00026500 P 02/26/16 26.5 1.05 1.12
YHOO 160226P00027000 P 02/26/16 27.0 1.30 1.41
YHOO 160226P00027500 P 02/26/16 27.5 1.59 1.70
YHOO 160226P00028000 P 02/26/16 28.0 1.92 2.26
YHOO 160226P00028500 P 02/26/16 28.5 2.28 2.51
YHOO 160226P00029000 P 02/26/16 29.0 2.61 2.83
YHOO 160226P00029500 P 02/26/16 29.5 3.05 3.30
YHOO 160226P00030000 P 02/26/16 30.0 3.25 4.00
YHOO 160226P00030500 P 02/26/16 30.5 3.65 4.30
YHOO 160226P00031000 P 02/26/16 31.0 4.00 5.15
YHOO 160226P00031500 P 02/26/16 31.5 4.40 5.65
YHOO 160226P00032000 P 02/26/16 32.0 4.90 6.00
YHOO 160226P00032500 P 02/26/16 32.5 5.35 6.65
YHOO 160226P00033000 P 02/26/16 33.0 5.85 7.15
YHOO 160226P00033500 P 02/26/16 33.5 6.30 7.65
YHOO 160226P00034000 P 02/26/16 34.0 6.80 8.15
YHOO 160226P00034500 P 02/26/16 34.5 6.70 8.65
YHOO 160226P00035000 P 02/26/16 35.0 7.35 9.10
YHOO 160226P00035500 P 02/26/16 35.5 7.10 10.75
YHOO 160226P00036000 P 02/26/16 36.0 7.50 11.40
YHOO 160226P00036500 P 02/26/16 36.5 8.10 11.80
YHOO 160226P00037000 P 02/26/16 37.0 8.95 11.35
YHOO 160226P00037500 P 02/26/16 37.5 9.10 12.80
YHOO 160226P00038000 P 02/26/16 38.0 9.60 13.25
YHOO 160226P00038500 P 02/26/16 38.5 10.10 13.75
YHOO 160226P00039000 P 02/26/16 39.0 10.60 14.25
YHOO 160226P00039500 P 02/26/16 39.5 11.10 14.75
YHOO 160226P00040000 P 02/26/16 40.0 11.60 15.10
YHOO 160226P00040500 P 02/26/16 40.5 12.10 15.75
YHOO 160226P00041000 P 02/26/16 41.0 12.75 16.25
YHOO 160226P00041500 P 02/26/16 41.5 13.20 15.95
YHOO 160226P00042000 P 02/26/16 42.0 13.90 16.40
YHOO 160304C00019000 C 03/04/16 19.0 6.95 8.35
YHOO 160304C00020000 C 03/04/16 20.0 6.00 7.35
YHOO 160304C00021000 C 03/04/16 21.0 5.10 6.45
YHOO 160304C00021500 C 03/04/16 21.5 4.65 5.90
YHOO 160304C00022000 C 03/04/16 22.0 4.20 5.40
YHOO 160304C00022500 C 03/04/16 22.5 3.75 4.95
YHOO 160304C00023000 C 03/04/16 23.0 3.35 4.45
YHOO 160304C00023500 C 03/04/16 23.5 2.99 4.00
YHOO 160304C00024000 C 03/04/16 24.0 2.77 3.35
YHOO 160304C00024500 C 03/04/16 24.5 2.58 2.88
YHOO 160304C00025000 C 03/04/16 25.0 2.21 2.52
YHOO 160304C00025500 C 03/04/16 25.5 1.91 2.11
YHOO 160304C00026000 C 03/04/16 26.0 1.62 1.78
YHOO 160304C00026500 C 03/04/16 26.5 1.38 1.50
YHOO 160304C00027000 C 03/04/16 27.0 1.16 1.31
YHOO 160304C00027500 C 03/04/16 27.5 0.93 1.02
YHOO 160304C00028000 C 03/04/16 28.0 0.75 0.83
YHOO 160304C00028500 C 03/04/16 28.5 0.59 0.65
YHOO 160304C00029000 C 03/04/16 29.0 0.47 0.54
YHOO 160304C00029500 C 03/04/16 29.5 0.34 0.45
YHOO 160304C00030000 C 03/04/16 30.0 0.26 0.36
YHOO 160304C00030500 C 03/04/16 30.5 0.19 0.28
YHOO 160304C00031000 C 03/04/16 31.0 0.14 0.21
YHOO 160304C00031500 C 03/04/16 31.5 0.00 0.38
YHOO 160304C00032000 C 03/04/16 32.0 0.06 0.22
YHOO 160304C00032500 C 03/04/16 32.5 0.00 0.50
YHOO 160304C00033000 C 03/04/16 33.0 0.00 0.27
YHOO 160304C00033500 C 03/04/16 33.5 0.00 0.50
YHOO 160304C00034000 C 03/04/16 34.0 0.00 0.50
YHOO 160304C00034500 C 03/04/16 34.5 0.00 0.50
YHOO 160304C00035000 C 03/04/16 35.0 0.00 0.38
YHOO 160304C00035500 C 03/04/16 35.5 0.00 0.38
YHOO 160304C00036000 C 03/04/16 36.0 0.00 0.38
YHOO 160304C00036500 C 03/04/16 36.5 0.00 0.38
YHOO 160304C00037000 C 03/04/16 37.0 0.00 0.13
YHOO 160304C00037500 C 03/04/16 37.5 0.00 0.38
YHOO 160304C00038000 C 03/04/16 38.0 0.00 0.38
YHOO 160304C00038500 C 03/04/16 38.5 0.00 0.38
YHOO 160304C00039000 C 03/04/16 39.0 0.00 0.38
YHOO 160304C00039500 C 03/04/16 39.5 0.00 0.38
YHOO 160304P00019000 P 03/04/16 19.0 0.00 0.50
YHOO 160304P00020000 P 03/04/16 20.0 0.00 0.30
YHOO 160304P00021000 P 03/04/16 21.0 0.00 0.40
YHOO 160304P00021500 P 03/04/16 21.5 0.00 0.38
YHOO 160304P00022000 P 03/04/16 22.0 0.00 1.50
YHOO 160304P00022500 P 03/04/16 22.5 0.20 0.28
YHOO 160304P00023000 P 03/04/16 23.0 0.27 0.34
YHOO 160304P00023500 P 03/04/16 23.5 0.33 0.63
YHOO 160304P00024000 P 03/04/16 24.0 0.45 0.52
YHOO 160304P00024500 P 03/04/16 24.5 0.56 0.63
YHOO 160304P00025000 P 03/04/16 25.0 0.70 0.77
YHOO 160304P00025500 P 03/04/16 25.5 0.85 0.95
YHOO 160304P00026000 P 03/04/16 26.0 1.05 1.12
YHOO 160304P00026500 P 03/04/16 26.5 1.26 1.35
YHOO 160304P00027000 P 03/04/16 27.0 1.52 1.61
YHOO 160304P00027500 P 03/04/16 27.5 1.73 1.93
YHOO 160304P00028000 P 03/04/16 28.0 2.07 2.26
YHOO 160304P00028500 P 03/04/16 28.5 2.42 2.81
YHOO 160304P00029000 P 03/04/16 29.0 2.69 3.05
YHOO 160304P00029500 P 03/04/16 29.5 3.10 3.55
YHOO 160304P00030000 P 03/04/16 30.0 3.35 4.15
YHOO 160304P00030500 P 03/04/16 30.5 3.60 4.65
YHOO 160304P00031000 P 03/04/16 31.0 4.00 5.10
YHOO 160304P00031500 P 03/04/16 31.5 4.50 5.70
YHOO 160304P00032000 P 03/04/16 32.0 4.90 6.05
YHOO 160304P00032500 P 03/04/16 32.5 5.35 6.65
YHOO 160304P00033000 P 03/04/16 33.0 5.80 7.15
YHOO 160304P00033500 P 03/04/16 33.5 6.25 7.65
YHOO 160304P00034000 P 03/04/16 34.0 6.30 8.20
YHOO 160304P00034500 P 03/04/16 34.5 6.55 9.40
YHOO 160304P00035000 P 03/04/16 35.0 6.85 9.30
YHOO 160304P00035500 P 03/04/16 35.5 7.30 10.60
YHOO 160304P00036000 P 03/04/16 36.0 7.85 11.05
YHOO 160304P00036500 P 03/04/16 36.5 8.15 11.75
YHOO 160304P00037000 P 03/04/16 37.0 8.60 12.25
YHOO 160304P00037500 P 03/04/16 37.5 9.10 12.90
YHOO 160304P00038000 P 03/04/16 38.0 9.45 13.35
YHOO 160304P00038500 P 03/04/16 38.5 10.10 13.80
YHOO 160304P00039000 P 03/04/16 39.0 10.60 13.15
YHOO 160304P00039500 P 03/04/16 39.5 11.35 14.00
YHOO 160311C00020000 C 03/11/16 20.0 6.05 7.45
YHOO 160311C00021000 C 03/11/16 21.0 5.10 6.50
YHOO 160311C00022000 C 03/11/16 22.0 4.30 5.55
YHOO 160311C00022500 C 03/11/16 22.5 3.85 5.10
YHOO 160311C00023000 C 03/11/16 23.0 3.45 4.60
YHOO 160311C00023500 C 03/11/16 23.5 3.25 4.05
YHOO 160311C00024000 C 03/11/16 24.0 2.90 3.65
YHOO 160311C00024500 C 03/11/16 24.5 2.58 3.30
YHOO 160311C00025000 C 03/11/16 25.0 2.24 2.77
YHOO 160311C00025500 C 03/11/16 25.5 1.90 2.60
YHOO 160311C00026000 C 03/11/16 26.0 1.74 2.08
YHOO 160311C00026500 C 03/11/16 26.5 1.53 1.69
YHOO 160311C00027000 C 03/11/16 27.0 1.30 1.38
YHOO 160311C00027500 C 03/11/16 27.5 1.08 1.20
YHOO 160311C00028000 C 03/11/16 28.0 0.88 1.00
YHOO 160311C00028500 C 03/11/16 28.5 0.72 0.83
YHOO 160311C00029000 C 03/11/16 29.0 0.58 0.68
YHOO 160311C00029500 C 03/11/16 29.5 0.46 0.57
YHOO 160311C00030000 C 03/11/16 30.0 0.37 0.47
YHOO 160311C00030500 C 03/11/16 30.5 0.28 0.39
YHOO 160311C00031000 C 03/11/16 31.0 0.10 0.44
YHOO 160311C00031500 C 03/11/16 31.5 0.00 0.50
YHOO 160311C00032000 C 03/11/16 32.0 0.06 0.23
YHOO 160311C00032500 C 03/11/16 32.5 0.00 0.38
YHOO 160311C00033000 C 03/11/16 33.0 0.00 0.64
YHOO 160311C00033500 C 03/11/16 33.5 0.00 0.38
YHOO 160311C00034000 C 03/11/16 34.0 0.00 0.51
YHOO 160311C00034500 C 03/11/16 34.5 0.00 0.50
YHOO 160311C00035000 C 03/11/16 35.0 0.00 0.38
YHOO 160311C00035500 C 03/11/16 35.5 0.00 0.50
YHOO 160311C00036000 C 03/11/16 36.0 0.00 0.38
YHOO 160311C00036500 C 03/11/16 36.5 0.00 0.50
YHOO 160311C00037000 C 03/11/16 37.0 0.00 0.13
YHOO 160311C00037500 C 03/11/16 37.5 0.00 0.50
YHOO 160311C00038000 C 03/11/16 38.0 0.00 0.38
YHOO 160311C00038500 C 03/11/16 38.5 0.00 0.50
YHOO 160311C00039000 C 03/11/16 39.0 0.00 0.50
YHOO 160311C00039500 C 03/11/16 39.5 0.00 0.50
YHOO 160311P00020000 P 03/11/16 20.0 0.00 0.38
YHOO 160311P00021000 P 03/11/16 21.0 0.01 0.38
YHOO 160311P00022000 P 03/11/16 22.0 0.07 0.41
YHOO 160311P00022500 P 03/11/16 22.5 0.19 0.55
YHOO 160311P00023000 P 03/11/16 23.0 0.36 0.46
YHOO 160311P00023500 P 03/11/16 23.5 0.46 0.54
YHOO 160311P00024000 P 03/11/16 24.0 0.58 0.65
YHOO 160311P00024500 P 03/11/16 24.5 0.69 0.79
YHOO 160311P00025000 P 03/11/16 25.0 0.85 0.93
YHOO 160311P00025500 P 03/11/16 25.5 1.01 1.11
YHOO 160311P00026000 P 03/11/16 26.0 1.20 1.31
YHOO 160311P00026500 P 03/11/16 26.5 1.42 1.53
YHOO 160311P00027000 P 03/11/16 27.0 1.67 1.82
YHOO 160311P00027500 P 03/11/16 27.5 1.86 2.40
YHOO 160311P00028000 P 03/11/16 28.0 2.17 2.53
YHOO 160311P00028500 P 03/11/16 28.5 2.46 3.10
YHOO 160311P00029000 P 03/11/16 29.0 2.80 3.25
YHOO 160311P00029500 P 03/11/16 29.5 3.10 3.90
YHOO 160311P00030000 P 03/11/16 30.0 3.50 4.10
YHOO 160311P00030500 P 03/11/16 30.5 3.80 4.60
YHOO 160311P00031000 P 03/11/16 31.0 4.20 5.30
YHOO 160311P00031500 P 03/11/16 31.5 4.70 5.65
YHOO 160311P00032000 P 03/11/16 32.0 4.95 6.05
YHOO 160311P00032500 P 03/11/16 32.5 5.35 6.55
YHOO 160311P00033000 P 03/11/16 33.0 5.80 7.30
YHOO 160311P00033500 P 03/11/16 33.5 6.25 7.75
YHOO 160311P00034000 P 03/11/16 34.0 6.80 8.05
YHOO 160311P00034500 P 03/11/16 34.5 7.05 8.70
YHOO 160311P00035000 P 03/11/16 35.0 7.00 9.05
YHOO 160311P00035500 P 03/11/16 35.5 8.25 9.70
YHOO 160311P00036000 P 03/11/16 36.0 7.85 10.25
YHOO 160311P00036500 P 03/11/16 36.5 8.55 10.75
YHOO 160311P00037000 P 03/11/16 37.0 9.05 11.10
YHOO 160311P00037500 P 03/11/16 37.5 9.45 11.60
YHOO 160311P00038000 P 03/11/16 38.0 9.55 12.15
YHOO 160311P00038500 P 03/11/16 38.5 10.20 12.65
YHOO 160311P00039000 P 03/11/16 39.0 10.75 14.15
YHOO 160311P00039500 P 03/11/16 39.5 11.45 13.95
YHOO 160318C00017000 C 03/18/16 17.0 9.00 10.20
YHOO 160318C00018000 C 03/18/16 18.0 7.20 10.10
YHOO 160318C00019000 C 03/18/16 19.0 7.10 8.50
YHOO 160318C00020000 C 03/18/16 20.0 6.15 7.30
YHOO 160318C00021000 C 03/18/16 21.0 5.25 6.35
YHOO 160318C00022000 C 03/18/16 22.0 4.50 5.45
YHOO 160318C00023000 C 03/18/16 23.0 4.10 4.30
YHOO 160318C00024000 C 03/18/16 24.0 3.15 3.55
YHOO 160318C00025000 C 03/18/16 25.0 2.48 2.79
YHOO 160318C00026000 C 03/18/16 26.0 2.01 2.17
YHOO 160318C00027000 C 03/18/16 27.0 1.52 1.55
YHOO 160318C00028000 C 03/18/16 28.0 1.10 1.13
YHOO 160318C00029000 C 03/18/16 29.0 0.77 0.80
YHOO 160318C00030000 C 03/18/16 30.0 0.52 0.56
YHOO 160318C00031000 C 03/18/16 31.0 0.35 0.38
YHOO 160318C00032000 C 03/18/16 32.0 0.23 0.26
YHOO 160318C00033000 C 03/18/16 33.0 0.15 0.18
YHOO 160318C00034000 C 03/18/16 34.0 0.10 0.12
YHOO 160318C00035000 C 03/18/16 35.0 0.07 0.09
YHOO 160318C00036000 C 03/18/16 36.0 0.05 0.06
YHOO 160318C00037000 C 03/18/16 37.0 0.03 0.05
YHOO 160318C00038000 C 03/18/16 38.0 0.01 0.06
YHOO 160318C00039000 C 03/18/16 39.0 0.00 0.16
YHOO 160318C00040000 C 03/18/16 40.0 0.00 0.11
YHOO 160318C00041000 C 03/18/16 41.0 0.00 0.13
YHOO 160318C00042000 C 03/18/16 42.0 0.00 0.12
YHOO 160318C00043000 C 03/18/16 43.0 0.00 0.11
YHOO 160318C00044000 C 03/18/16 44.0 0.00 0.10
YHOO 160318C00045000 C 03/18/16 45.0 0.00 0.09
YHOO 160318P00017000 P 03/18/16 17.0 0.03 0.05
YHOO 160318P00018000 P 03/18/16 18.0 0.06 0.08
YHOO 160318P00019000 P 03/18/16 19.0 0.10 0.12
YHOO 160318P00020000 P 03/18/16 20.0 0.15 0.18
YHOO 160318P00021000 P 03/18/16 21.0 0.23 0.26
YHOO 160318P00022000 P 03/18/16 22.0 0.35 0.38
YHOO 160318P00023000 P 03/18/16 23.0 0.51 0.54
YHOO 160318P00024000 P 03/18/16 24.0 0.73 0.76
YHOO 160318P00025000 P 03/18/16 25.0 1.03 1.05
YHOO 160318P00026000 P 03/18/16 26.0 1.41 1.43
YHOO 160318P00027000 P 03/18/16 27.0 1.88 1.91
YHOO 160318P00028000 P 03/18/16 28.0 2.39 2.53
YHOO 160318P00029000 P 03/18/16 29.0 3.10 3.20
YHOO 160318P00030000 P 03/18/16 30.0 3.85 4.10
YHOO 160318P00031000 P 03/18/16 31.0 4.50 5.15
YHOO 160318P00032000 P 03/18/16 32.0 5.35 6.00
YHOO 160318P00033000 P 03/18/16 33.0 6.10 7.15
YHOO 160318P00034000 P 03/18/16 34.0 7.05 7.80
YHOO 160318P00035000 P 03/18/16 35.0 7.95 8.90
YHOO 160318P00036000 P 03/18/16 36.0 8.95 9.90
YHOO 160318P00037000 P 03/18/16 37.0 9.75 11.10
YHOO 160318P00038000 P 03/18/16 38.0 10.45 12.50
YHOO 160318P00039000 P 03/18/16 39.0 11.00 13.40
YHOO 160318P00040000 P 03/18/16 40.0 11.90 14.40
YHOO 160318P00041000 P 03/18/16 41.0 12.90 15.45
YHOO 160318P00042000 P 03/18/16 42.0 13.85 16.45
YHOO 160318P00043000 P 03/18/16 43.0 14.85 17.75
YHOO 160318P00044000 P 03/18/16 44.0 15.45 18.00
YHOO 160318P00045000 P 03/18/16 45.0 16.85 19.45
YHOO 160324C00020000 C 03/24/16 20.0 6.00 7.65
YHOO 160324C00020500 C 03/24/16 20.5 5.55 7.15
YHOO 160324C00021000 C 03/24/16 21.0 5.25 6.65
YHOO 160324C00021500 C 03/24/16 21.5 4.85 6.40
YHOO 160324C00022000 C 03/24/16 22.0 4.45 5.65
YHOO 160324C00022500 C 03/24/16 22.5 4.00 5.20
YHOO 160324C00023000 C 03/24/16 23.0 4.10 4.70
YHOO 160324C00023500 C 03/24/16 23.5 3.35 4.25
YHOO 160324C00024000 C 03/24/16 24.0 3.10 3.80
YHOO 160324C00024500 C 03/24/16 24.5 2.80 3.40
YHOO 160324C00025000 C 03/24/16 25.0 2.48 3.05
YHOO 160324C00025500 C 03/24/16 25.5 2.15 2.69
YHOO 160324C00026000 C 03/24/16 26.0 2.03 2.31
YHOO 160324C00026500 C 03/24/16 26.5 1.83 1.93
YHOO 160324C00027000 C 03/24/16 27.0 1.58 1.70
YHOO 160324C00027500 C 03/24/16 27.5 1.35 1.48
YHOO 160324C00028000 C 03/24/16 28.0 1.15 1.27
YHOO 160324C00028500 C 03/24/16 28.5 0.96 1.09
YHOO 160324C00029000 C 03/24/16 29.0 0.83 0.89
YHOO 160324C00029500 C 03/24/16 29.5 0.69 0.78
YHOO 160324C00030000 C 03/24/16 30.0 0.57 0.66
YHOO 160324C00030500 C 03/24/16 30.5 0.44 0.57
YHOO 160324C00031000 C 03/24/16 31.0 0.35 0.48
YHOO 160324C00031500 C 03/24/16 31.5 0.29 0.40
YHOO 160324C00032000 C 03/24/16 32.0 0.03 0.52
YHOO 160324C00032500 C 03/24/16 32.5 0.06 0.44
YHOO 160324C00033000 C 03/24/16 33.0 0.02 0.41
YHOO 160324C00033500 C 03/24/16 33.5 0.00 0.38
YHOO 160324C00034000 C 03/24/16 34.0 0.00 0.38
YHOO 160324C00034500 C 03/24/16 34.5 0.00 0.38
YHOO 160324C00035000 C 03/24/16 35.0 0.00 0.35
YHOO 160324C00035500 C 03/24/16 35.5 0.00 0.50
YHOO 160324C00036000 C 03/24/16 36.0 0.00 0.50
YHOO 160324C00036500 C 03/24/16 36.5 0.00 0.50
YHOO 160324C00037000 C 03/24/16 37.0 0.00 0.14
YHOO 160324C00037500 C 03/24/16 37.5 0.00 0.50
YHOO 160324C00038000 C 03/24/16 38.0 0.00 0.38
YHOO 160324C00038500 C 03/24/16 38.5 0.00 0.38
YHOO 160324C00039000 C 03/24/16 39.0 0.00 0.38
YHOO 160324C00039500 C 03/24/16 39.5 0.00 0.50
YHOO 160324P00020000 P 03/24/16 20.0 0.01 0.40
YHOO 160324P00020500 P 03/24/16 20.5 0.02 0.44
YHOO 160324P00021000 P 03/24/16 21.0 0.11 0.49
YHOO 160324P00021500 P 03/24/16 21.5 0.17 0.55
YHOO 160324P00022000 P 03/24/16 22.0 0.24 0.63
YHOO 160324P00022500 P 03/24/16 22.5 0.44 0.56
YHOO 160324P00023000 P 03/24/16 23.0 0.54 0.64
YHOO 160324P00023500 P 03/24/16 23.5 0.67 0.74
YHOO 160324P00024000 P 03/24/16 24.0 0.76 0.87
YHOO 160324P00024500 P 03/24/16 24.5 0.90 1.02
YHOO 160324P00025000 P 03/24/16 25.0 1.09 1.16
YHOO 160324P00025500 P 03/24/16 25.5 1.25 1.36
YHOO 160324P00026000 P 03/24/16 26.0 1.45 1.57
YHOO 160324P00026500 P 03/24/16 26.5 1.67 1.80
YHOO 160324P00027000 P 03/24/16 27.0 1.93 2.06
YHOO 160324P00027500 P 03/24/16 27.5 2.11 2.57
YHOO 160324P00028000 P 03/24/16 28.0 2.40 2.83
YHOO 160324P00028500 P 03/24/16 28.5 2.70 3.25
YHOO 160324P00029000 P 03/24/16 29.0 3.00 3.55
YHOO 160324P00029500 P 03/24/16 29.5 3.35 3.95
YHOO 160324P00030000 P 03/24/16 30.0 3.85 4.20
YHOO 160324P00030500 P 03/24/16 30.5 3.95 5.00
YHOO 160324P00031000 P 03/24/16 31.0 4.30 5.40
YHOO 160324P00031500 P 03/24/16 31.5 4.75 5.85
YHOO 160324P00032000 P 03/24/16 32.0 5.15 6.35
YHOO 160324P00032500 P 03/24/16 32.5 5.60 6.70
YHOO 160324P00033000 P 03/24/16 33.0 6.05 7.20
YHOO 160324P00033500 P 03/24/16 33.5 6.35 7.75
YHOO 160324P00034000 P 03/24/16 34.0 6.75 8.30
YHOO 160324P00034500 P 03/24/16 34.5 6.55 9.60
YHOO 160324P00035000 P 03/24/16 35.0 7.70 10.05
YHOO 160324P00035500 P 03/24/16 35.5 8.40 9.40
YHOO 160324P00036000 P 03/24/16 36.0 8.50 10.15
YHOO 160324P00036500 P 03/24/16 36.5 9.40 10.40
YHOO 160324P00037000 P 03/24/16 37.0 9.25 11.20
YHOO 160324P00037500 P 03/24/16 37.5 10.10 12.10
YHOO 160324P00038000 P 03/24/16 38.0 9.95 12.85
YHOO 160324P00038500 P 03/24/16 38.5 10.90 12.75
YHOO 160324P00039000 P 03/24/16 39.0 11.40 13.35
YHOO 160324P00039500 P 03/24/16 39.5 12.20 13.95
YHOO 160401C00018000 C 04/01/16 18.0 8.30 9.30
YHOO 160401C00019000 C 04/01/16 19.0 7.30 8.30
YHOO 160401C00020000 C 04/01/16 20.0 6.35 7.35
YHOO 160401C00020500 C 04/01/16 20.5 4.55 7.90
YHOO 160401C00021000 C 04/01/16 21.0 5.45 6.35
YHOO 160401C00021500 C 04/01/16 21.5 4.20 6.60
YHOO 160401C00022000 C 04/01/16 22.0 4.65 5.45
YHOO 160401C00022500 C 04/01/16 22.5 4.25 5.05
YHOO 160401C00023000 C 04/01/16 23.0 4.05 4.75
YHOO 160401C00023500 C 04/01/16 23.5 3.55 4.25
YHOO 160401C00024000 C 04/01/16 24.0 3.20 3.80
YHOO 160401C00024500 C 04/01/16 24.5 2.88 3.65
YHOO 160401C00025000 C 04/01/16 25.0 2.55 3.35
YHOO 160401C00025500 C 04/01/16 25.5 2.25 3.05
YHOO 160401C00026000 C 04/01/16 26.0 2.18 2.41
YHOO 160401C00026500 C 04/01/16 26.5 1.92 2.05
YHOO 160401C00027000 C 04/01/16 27.0 1.70 1.79
YHOO 160401C00027500 C 04/01/16 27.5 1.47 1.55
YHOO 160401C00028000 C 04/01/16 28.0 1.27 1.35
YHOO 160401C00028500 C 04/01/16 28.5 1.07 1.17
YHOO 160401C00029000 C 04/01/16 29.0 0.91 0.99
YHOO 160401C00029500 C 04/01/16 29.5 0.77 0.84
YHOO 160401C00030000 C 04/01/16 30.0 0.64 0.72
YHOO 160401C00030500 C 04/01/16 30.5 0.53 0.62
YHOO 160401C00031000 C 04/01/16 31.0 0.43 0.57
YHOO 160401C00031500 C 04/01/16 31.5 0.36 0.48
YHOO 160401C00032000 C 04/01/16 32.0 0.24 0.44
YHOO 160401C00032500 C 04/01/16 32.5 0.02 0.51
YHOO 160401C00033000 C 04/01/16 33.0 0.00 0.46
YHOO 160401C00033500 C 04/01/16 33.5 0.00 0.50
YHOO 160401C00034000 C 04/01/16 34.0 0.00 0.32
YHOO 160401C00034500 C 04/01/16 34.5 0.00 0.50
YHOO 160401C00035000 C 04/01/16 35.0 0.00 0.36
YHOO 160401C00035500 C 04/01/16 35.5 0.00 0.50
YHOO 160401C00036000 C 04/01/16 36.0 0.00 0.19
YHOO 160401C00036500 C 04/01/16 36.5 0.00 1.60
YHOO 160401C00037000 C 04/01/16 37.0 0.00 0.13
YHOO 160401C00037500 C 04/01/16 37.5 0.00 0.50
YHOO 160401C00038000 C 04/01/16 38.0 0.00 1.15
YHOO 160401C00038500 C 04/01/16 38.5 0.00 1.60
YHOO 160401C00039000 C 04/01/16 39.0 0.00 1.71
YHOO 160401C00039500 C 04/01/16 39.5 0.00 0.50
YHOO 160401P00018000 P 04/01/16 18.0 0.00 0.34
YHOO 160401P00019000 P 04/01/16 19.0 0.00 0.39
YHOO 160401P00020000 P 04/01/16 20.0 0.05 0.43
YHOO 160401P00020500 P 04/01/16 20.5 0.05 0.55
YHOO 160401P00021000 P 04/01/16 21.0 0.11 0.59
YHOO 160401P00021500 P 04/01/16 21.5 0.18 0.66
YHOO 160401P00022000 P 04/01/16 22.0 0.43 0.53
YHOO 160401P00022500 P 04/01/16 22.5 0.52 0.61
YHOO 160401P00023000 P 04/01/16 23.0 0.63 0.68
YHOO 160401P00023500 P 04/01/16 23.5 0.74 0.80
YHOO 160401P00024000 P 04/01/16 24.0 0.88 0.93
YHOO 160401P00024500 P 04/01/16 24.5 1.02 1.08
YHOO 160401P00025000 P 04/01/16 25.0 1.19 1.25
YHOO 160401P00025500 P 04/01/16 25.5 1.37 1.45
YHOO 160401P00026000 P 04/01/16 26.0 1.58 1.66
YHOO 160401P00026500 P 04/01/16 26.5 1.79 1.90
YHOO 160401P00027000 P 04/01/16 27.0 2.04 2.15
YHOO 160401P00027500 P 04/01/16 27.5 2.09 2.84
YHOO 160401P00028000 P 04/01/16 28.0 2.48 2.94
YHOO 160401P00028500 P 04/01/16 28.5 2.66 3.45
YHOO 160401P00029000 P 04/01/16 29.0 2.99 3.75
YHOO 160401P00029500 P 04/01/16 29.5 3.30 4.10
YHOO 160401P00030000 P 04/01/16 30.0 3.75 4.50
YHOO 160401P00030500 P 04/01/16 30.5 4.15 4.95
YHOO 160401P00031000 P 04/01/16 31.0 4.40 5.20
YHOO 160401P00031500 P 04/01/16 31.5 4.70 5.50
YHOO 160401P00032000 P 04/01/16 32.0 5.30 6.25
YHOO 160401P00032500 P 04/01/16 32.5 5.50 6.85
YHOO 160401P00033000 P 04/01/16 33.0 6.25 7.05
YHOO 160401P00033500 P 04/01/16 33.5 6.45 7.80
YHOO 160401P00034000 P 04/01/16 34.0 7.00 8.00
YHOO 160401P00034500 P 04/01/16 34.5 7.30 8.80
YHOO 160401P00035000 P 04/01/16 35.0 8.00 9.00
YHOO 160401P00035500 P 04/01/16 35.5 7.50 10.75
YHOO 160401P00036000 P 04/01/16 36.0 8.95 9.95
YHOO 160401P00036500 P 04/01/16 36.5 8.90 10.80
YHOO 160401P00037000 P 04/01/16 37.0 9.90 10.90
YHOO 160401P00037500 P 04/01/16 37.5 9.45 12.60
YHOO 160401P00038000 P 04/01/16 38.0 10.30 13.25
YHOO 160401P00038500 P 04/01/16 38.5 10.40 12.80
YHOO 160401P00039000 P 04/01/16 39.0 10.55 14.15
YHOO 160401P00039500 P 04/01/16 39.5 11.40 13.90
YHOO 160415C00015000 C 04/15/16 15.0 10.05 13.05
YHOO 160415C00016000 C 04/15/16 16.0 9.15 12.05
YHOO 160415C00017000 C 04/15/16 17.0 8.10 10.60
YHOO 160415C00018000 C 04/15/16 18.0 7.15 9.60
YHOO 160415C00019000 C 04/15/16 19.0 7.20 8.45
YHOO 160415C00020000 C 04/15/16 20.0 6.30 7.55
YHOO 160415C00021000 C 04/15/16 21.0 5.45 6.60
YHOO 160415C00022000 C 04/15/16 22.0 4.80 5.65
YHOO 160415C00023000 C 04/15/16 23.0 4.20 4.65
YHOO 160415C00024000 C 04/15/16 24.0 3.50 3.90
YHOO 160415C00025000 C 04/15/16 25.0 2.85 3.20
YHOO 160415C00026000 C 04/15/16 26.0 2.43 2.58
YHOO 160415C00027000 C 04/15/16 27.0 1.94 1.98
YHOO 160415C00028000 C 04/15/16 28.0 1.51 1.54
YHOO 160415C00029000 C 04/15/16 29.0 1.15 1.18
YHOO 160415C00030000 C 04/15/16 30.0 0.86 0.89
YHOO 160415C00031000 C 04/15/16 31.0 0.62 0.66
YHOO 160415C00032000 C 04/15/16 32.0 0.45 0.48
YHOO 160415C00033000 C 04/15/16 33.0 0.32 0.35
YHOO 160415C00034000 C 04/15/16 34.0 0.23 0.25
YHOO 160415C00035000 C 04/15/16 35.0 0.16 0.18
YHOO 160415C00036000 C 04/15/16 36.0 0.11 0.13
YHOO 160415C00037000 C 04/15/16 37.0 0.08 0.10
YHOO 160415C00038000 C 04/15/16 38.0 0.05 0.07
YHOO 160415C00039000 C 04/15/16 39.0 0.04 0.06
YHOO 160415C00040000 C 04/15/16 40.0 0.03 0.04
YHOO 160415C00041000 C 04/15/16 41.0 0.01 0.15
YHOO 160415C00042000 C 04/15/16 42.0 0.00 0.16
YHOO 160415C00043000 C 04/15/16 43.0 0.00 0.13
YHOO 160415C00044000 C 04/15/16 44.0 0.00 0.12
YHOO 160415C00045000 C 04/15/16 45.0 0.01 0.11
YHOO 160415C00046000 C 04/15/16 46.0 0.00 0.09
YHOO 160415C00047000 C 04/15/16 47.0 0.00 0.09
YHOO 160415C00048000 C 04/15/16 48.0 0.00 0.08
YHOO 160415C00049000 C 04/15/16 49.0 0.00 0.08
YHOO 160415C00050000 C 04/15/16 50.0 0.00 0.06
YHOO 160415P00015000 P 04/15/16 15.0 0.04 0.07
YHOO 160415P00016000 P 04/15/16 16.0 0.07 0.09
YHOO 160415P00017000 P 04/15/16 17.0 0.10 0.12
YHOO 160415P00018000 P 04/15/16 18.0 0.15 0.17
YHOO 160415P00019000 P 04/15/16 19.0 0.22 0.24
YHOO 160415P00020000 P 04/15/16 20.0 0.31 0.33
YHOO 160415P00021000 P 04/15/16 21.0 0.43 0.45
YHOO 160415P00022000 P 04/15/16 22.0 0.59 0.61
YHOO 160415P00023000 P 04/15/16 23.0 0.80 0.83
YHOO 160415P00024000 P 04/15/16 24.0 1.07 1.09
YHOO 160415P00025000 P 04/15/16 25.0 1.41 1.43
YHOO 160415P00026000 P 04/15/16 26.0 1.81 1.84
YHOO 160415P00027000 P 04/15/16 27.0 2.29 2.33
YHOO 160415P00028000 P 04/15/16 28.0 2.77 3.05
YHOO 160415P00029000 P 04/15/16 29.0 3.40 3.70
YHOO 160415P00030000 P 04/15/16 30.0 4.20 4.25
YHOO 160415P00031000 P 04/15/16 31.0 4.75 5.40
YHOO 160415P00032000 P 04/15/16 32.0 5.35 6.20
YHOO 160415P00033000 P 04/15/16 33.0 6.15 7.30
YHOO 160415P00034000 P 04/15/16 34.0 7.05 8.25
YHOO 160415P00035000 P 04/15/16 35.0 8.00 9.10
YHOO 160415P00036000 P 04/15/16 36.0 8.85 10.30
YHOO 160415P00037000 P 04/15/16 37.0 9.05 12.00
YHOO 160415P00038000 P 04/15/16 38.0 10.55 12.55
YHOO 160415P00039000 P 04/15/16 39.0 10.90 13.55
YHOO 160415P00040000 P 04/15/16 40.0 12.25 14.10
YHOO 160415P00041000 P 04/15/16 41.0 12.95 15.95
YHOO 160415P00042000 P 04/15/16 42.0 13.90 16.95
YHOO 160415P00043000 P 04/15/16 43.0 14.85 17.95
YHOO 160415P00044000 P 04/15/16 44.0 15.85 18.95
YHOO 160415P00045000 P 04/15/16 45.0 16.90 20.25
YHOO 160415P00046000 P 04/15/16 46.0 17.85 21.25
YHOO 160415P00047000 P 04/15/16 47.0 18.60 22.25
YHOO 160415P00048000 P 04/15/16 48.0 19.90 23.25
YHOO 160415P00049000 P 04/15/16 49.0 20.95 24.25
YHOO 160415P00050000 P 04/15/16 50.0 21.90 24.80
YHOO 160715C00015000 C 07/15/16 15.0 10.00 13.45
YHOO 160715C00016000 C 07/15/16 16.0 9.15 12.50
YHOO 160715C00017000 C 07/15/16 17.0 8.45 11.60
YHOO 160715C00018000 C 07/15/16 18.0 7.25 10.55
YHOO 160715C00019000 C 07/15/16 19.0 7.65 9.10
YHOO 160715C00020000 C 07/15/16 20.0 7.00 8.10
YHOO 160715C00021000 C 07/15/16 21.0 6.20 7.25
YHOO 160715C00022000 C 07/15/16 22.0 5.65 6.40
YHOO 160715C00023000 C 07/15/16 23.0 4.95 5.75
YHOO 160715C00024000 C 07/15/16 24.0 4.30 5.00
YHOO 160715C00025000 C 07/15/16 25.0 3.75 4.30
YHOO 160715C00026000 C 07/15/16 26.0 3.20 3.70
YHOO 160715C00027000 C 07/15/16 27.0 2.92 3.15
YHOO 160715C00028000 C 07/15/16 28.0 2.44 2.64
YHOO 160715C00029000 C 07/15/16 29.0 1.97 2.28
YHOO 160715C00030000 C 07/15/16 30.0 1.78 1.87
YHOO 160715C00031000 C 07/15/16 31.0 1.42 1.59
YHOO 160715C00032000 C 07/15/16 32.0 1.12 1.32
YHOO 160715C00033000 C 07/15/16 33.0 0.91 1.05
YHOO 160715C00034000 C 07/15/16 34.0 0.73 0.95
YHOO 160715C00035000 C 07/15/16 35.0 0.45 0.81
YHOO 160715C00036000 C 07/15/16 36.0 0.22 0.66
YHOO 160715C00037000 C 07/15/16 37.0 0.26 0.77
YHOO 160715C00038000 C 07/15/16 38.0 0.30 0.60
YHOO 160715C00039000 C 07/15/16 39.0 0.05 0.67
YHOO 160715C00040000 C 07/15/16 40.0 0.08 0.40
YHOO 160715C00041000 C 07/15/16 41.0 0.10 0.57
YHOO 160715C00042000 C 07/15/16 42.0 0.06 0.39
YHOO 160715C00043000 C 07/15/16 43.0 0.05 0.46
YHOO 160715C00044000 C 07/15/16 44.0 0.01 0.31
YHOO 160715C00045000 C 07/15/16 45.0 0.01 0.10
YHOO 160715C00046000 C 07/15/16 46.0 0.00 0.37
YHOO 160715C00047000 C 07/15/16 47.0 0.02 0.34
YHOO 160715C00048000 C 07/15/16 48.0 0.00 0.31
YHOO 160715C00049000 C 07/15/16 49.0 0.00 0.29
YHOO 160715C00050000 C 07/15/16 50.0 0.00 0.27
YHOO 160715P00015000 P 07/15/16 15.0 0.05 0.67
YHOO 160715P00016000 P 07/15/16 16.0 0.05 0.77
YHOO 160715P00017000 P 07/15/16 17.0 0.15 0.79
YHOO 160715P00018000 P 07/15/16 18.0 0.27 0.72
YHOO 160715P00019000 P 07/15/16 19.0 0.40 1.17
YHOO 160715P00020000 P 07/15/16 20.0 0.67 0.96
YHOO 160715P00021000 P 07/15/16 21.0 0.96 1.17
YHOO 160715P00022000 P 07/15/16 22.0 1.22 1.45
YHOO 160715P00023000 P 07/15/16 23.0 1.52 1.78
YHOO 160715P00024000 P 07/15/16 24.0 1.87 2.15
YHOO 160715P00025000 P 07/15/16 25.0 2.23 2.44
YHOO 160715P00026000 P 07/15/16 26.0 2.67 2.86
YHOO 160715P00027000 P 07/15/16 27.0 3.15 3.50
YHOO 160715P00028000 P 07/15/16 28.0 3.60 4.10
YHOO 160715P00029000 P 07/15/16 29.0 4.15 4.75
YHOO 160715P00030000 P 07/15/16 30.0 4.85 5.35
YHOO 160715P00031000 P 07/15/16 31.0 5.55 6.30
YHOO 160715P00032000 P 07/15/16 32.0 6.15 7.00
YHOO 160715P00033000 P 07/15/16 33.0 6.70 7.70
YHOO 160715P00034000 P 07/15/16 34.0 7.55 8.65
YHOO 160715P00035000 P 07/15/16 35.0 8.30 9.45
YHOO 160715P00036000 P 07/15/16 36.0 8.85 10.80
YHOO 160715P00037000 P 07/15/16 37.0 10.10 12.05
YHOO 160715P00038000 P 07/15/16 38.0 10.20 12.75
YHOO 160715P00039000 P 07/15/16 39.0 11.00 14.45
YHOO 160715P00040000 P 07/15/16 40.0 11.95 15.40
YHOO 160715P00041000 P 07/15/16 41.0 12.90 16.40
YHOO 160715P00042000 P 07/15/16 42.0 13.90 17.05
YHOO 160715P00043000 P 07/15/16 43.0 14.90 18.05
YHOO 160715P00044000 P 07/15/16 44.0 15.85 19.00
YHOO 160715P00045000 P 07/15/16 45.0 16.85 20.00
YHOO 160715P00046000 P 07/15/16 46.0 17.85 21.00
YHOO 160715P00047000 P 07/15/16 47.0 18.85 22.05
YHOO 160715P00048000 P 07/15/16 48.0 19.85 23.10
YHOO 160715P00049000 P 07/15/16 49.0 20.85 24.10
YHOO 160715P00050000 P 07/15/16 50.0 21.85 24.95
YHOO 170120C00015000 C 01/20/17 15.0 10.10 14.20
YHOO 170120C00018000 C 01/20/17 18.0 8.80 11.00
YHOO 170120C00020000 C 01/20/17 20.0 8.05 8.85
YHOO 170120C00023000 C 01/20/17 23.0 6.10 6.75
YHOO 170120C00025000 C 01/20/17 25.0 5.00 5.60
YHOO 170120C00028000 C 01/20/17 28.0 3.75 4.15
YHOO 170120C00030000 C 01/20/17 30.0 2.97 3.35
YHOO 170120C00033000 C 01/20/17 33.0 2.05 2.45
YHOO 170120C00035000 C 01/20/17 35.0 1.56 1.85
YHOO 170120C00038000 C 01/20/17 38.0 0.95 1.25
YHOO 170120C00040000 C 01/20/17 40.0 0.73 1.05
YHOO 170120C00042000 C 01/20/17 42.0 0.36 0.85
YHOO 170120C00045000 C 01/20/17 45.0 0.30 0.59
YHOO 170120C00047000 C 01/20/17 47.0 0.21 0.80
YHOO 170120C00050000 C 01/20/17 50.0 0.11 0.36
YHOO 170120C00052500 C 01/20/17 52.5 0.00 0.96
YHOO 170120C00055000 C 01/20/17 55.0 0.09 0.85
YHOO 170120C00057500 C 01/20/17 57.5 0.00 0.76
YHOO 170120C00060000 C 01/20/17 60.0 0.03 0.67
YHOO 170120C00065000 C 01/20/17 65.0 0.00 0.51
YHOO 170120C00070000 C 01/20/17 70.0 0.00 0.10
YHOO 170120C00075000 C 01/20/17 75.0 0.00 0.32
YHOO 170120P00015000 P 01/20/17 15.0 0.13 0.70
YHOO 170120P00018000 P 01/20/17 18.0 0.86 1.26
YHOO 170120P00020000 P 01/20/17 20.0 1.40 1.75
YHOO 170120P00023000 P 01/20/17 23.0 2.50 2.80
YHOO 170120P00025000 P 01/20/17 25.0 3.30 3.70
YHOO 170120P00028000 P 01/20/17 28.0 4.90 5.15
YHOO 170120P00030000 P 01/20/17 30.0 6.00 6.55
YHOO 170120P00033000 P 01/20/17 33.0 8.00 9.00
YHOO 170120P00035000 P 01/20/17 35.0 9.50 10.25
YHOO 170120P00038000 P 01/20/17 38.0 11.30 13.90
YHOO 170120P00040000 P 01/20/17 40.0 12.30 16.05
YHOO 170120P00042000 P 01/20/17 42.0 14.30 17.50
YHOO 170120P00045000 P 01/20/17 45.0 16.80 20.80
YHOO 170120P00047000 P 01/20/17 47.0 18.70 22.80
YHOO 170120P00050000 P 01/20/17 50.0 21.60 25.60
YHOO 170120P00052500 P 01/20/17 52.5 24.00 28.00
YHOO 170120P00055000 P 01/20/17 55.0 26.25 30.65
YHOO 170120P00057500 P 01/20/17 57.5 29.00 33.00
YHOO 170120P00060000 P 01/20/17 60.0 31.40 35.60
YHOO 170120P00065000 P 01/20/17 65.0 36.40 40.60
YHOO 170120P00070000 P 01/20/17 70.0 41.40 45.80
YHOO 170120P00075000 P 01/20/17 75.0 46.00 50.80
YHOO 180119C00015000 C 01/19/18 15.0 10.50 15.00
YHOO 180119C00018000 C 01/19/18 18.0 8.50 13.00
YHOO 180119C00020000 C 01/19/18 20.0 8.90 10.15
YHOO 180119C00023000 C 01/19/18 23.0 7.10 8.40
YHOO 180119C00025000 C 01/19/18 25.0 6.20 7.10
YHOO 180119C00028000 C 01/19/18 28.0 4.95 5.75
YHOO 180119C00030000 C 01/19/18 30.0 4.20 5.10
YHOO 180119C00032000 C 01/19/18 32.0 3.45 4.35
YHOO 180119C00035000 C 01/19/18 35.0 2.64 3.45
YHOO 180119C00037000 C 01/19/18 37.0 2.22 3.05
YHOO 180119C00040000 C 01/19/18 40.0 1.70 2.10
YHOO 180119C00042000 C 01/19/18 42.0 1.27 2.14
YHOO 180119C00045000 C 01/19/18 45.0 0.40 1.74
YHOO 180119C00050000 C 01/19/18 50.0 0.30 1.28
YHOO 180119P00015000 P 01/19/18 15.0 0.30 1.60
YHOO 180119P00018000 P 01/19/18 18.0 1.18 2.36
YHOO 180119P00020000 P 01/19/18 20.0 2.13 2.78
YHOO 180119P00023000 P 01/19/18 23.0 3.45 3.90
YHOO 180119P00025000 P 01/19/18 25.0 4.25 4.95
YHOO 180119P00028000 P 01/19/18 28.0 5.85 6.50
YHOO 180119P00030000 P 01/19/18 30.0 7.05 7.55
YHOO 180119P00032000 P 01/19/18 32.0 8.40 9.20
YHOO 180119P00035000 P 01/19/18 35.0 10.35 11.70
YHOO 180119P00037000 P 01/19/18 37.0 11.75 13.35
YHOO 180119P00040000 P 01/19/18 40.0 14.30 15.35
YHOO 180119P00042000 P 01/19/18 42.0 14.55 18.55
YHOO 180119P00045000 P 01/19/18 45.0 17.00 21.50
YHOO 180119P00050000 P 01/19/18 50.0 21.50 26.50

OPRA data is delayed 15 minutes.