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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-13)Premium Content

Yahoo Inc (YHOO)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YHOO 160701C00028000 C 07/01/16 28.0 6.80 9.95
YHOO 160701C00029000 C 07/01/16 29.0 5.80 7.65
YHOO 160701C00030000 C 07/01/16 30.0 4.80 7.00
YHOO 160701C00030500 C 07/01/16 30.5 5.40 6.85
YHOO 160701C00031000 C 07/01/16 31.0 4.90 6.40
YHOO 160701C00031500 C 07/01/16 31.5 3.30 5.80
YHOO 160701C00032000 C 07/01/16 32.0 2.80 5.35
YHOO 160701C00032500 C 07/01/16 32.5 3.55 4.15
YHOO 160701C00033000 C 07/01/16 33.0 3.20 3.65
YHOO 160701C00033500 C 07/01/16 33.5 1.34 3.75
YHOO 160701C00034000 C 07/01/16 34.0 2.16 2.67
YHOO 160701C00034500 C 07/01/16 34.5 1.72 2.27
YHOO 160701C00035000 C 07/01/16 35.0 1.43 1.60
YHOO 160701C00035500 C 07/01/16 35.5 1.05 1.23
YHOO 160701C00036000 C 07/01/16 36.0 0.71 0.81
YHOO 160701C00036500 C 07/01/16 36.5 0.46 0.52
YHOO 160701C00037000 C 07/01/16 37.0 0.28 0.33
YHOO 160701C00037500 C 07/01/16 37.5 0.16 0.19
YHOO 160701C00038000 C 07/01/16 38.0 0.09 0.11
YHOO 160701C00038500 C 07/01/16 38.5 0.05 0.11
YHOO 160701C00039000 C 07/01/16 39.0 0.03 0.05
YHOO 160701C00039500 C 07/01/16 39.5 0.02 0.04
YHOO 160701C00040000 C 07/01/16 40.0 0.00 0.13
YHOO 160701C00040500 C 07/01/16 40.5 0.00 0.12
YHOO 160701C00041000 C 07/01/16 41.0 0.00 0.13
YHOO 160701C00041500 C 07/01/16 41.5 0.00 0.13
YHOO 160701C00042000 C 07/01/16 42.0 0.00 0.05
YHOO 160701C00042500 C 07/01/16 42.5 0.00 0.14
YHOO 160701C00043000 C 07/01/16 43.0 0.00 0.08
YHOO 160701C00043500 C 07/01/16 43.5 0.00 0.14
YHOO 160701C00044000 C 07/01/16 44.0 0.00 0.08
YHOO 160701C00044500 C 07/01/16 44.5 0.00 0.14
YHOO 160701C00045000 C 07/01/16 45.0 0.00 0.19
YHOO 160701C00045500 C 07/01/16 45.5 0.00 0.31
YHOO 160701C00046000 C 07/01/16 46.0 0.00 0.10
YHOO 160701C00046500 C 07/01/16 46.5 0.00 1.10
YHOO 160701C00047000 C 07/01/16 47.0 0.00 0.13
YHOO 160701C00047500 C 07/01/16 47.5 0.00 2.13
YHOO 160701C00048000 C 07/01/16 48.0 0.00 0.36
YHOO 160701C00048500 C 07/01/16 48.5 0.00 0.37
YHOO 160701P00028000 P 07/01/16 28.0 0.00 0.80
YHOO 160701P00029000 P 07/01/16 29.0 0.01 0.58
YHOO 160701P00030000 P 07/01/16 30.0 0.01 0.04
YHOO 160701P00030500 P 07/01/16 30.5 0.02 0.05
YHOO 160701P00031000 P 07/01/16 31.0 0.03 0.12
YHOO 160701P00031500 P 07/01/16 31.5 0.04 0.16
YHOO 160701P00032000 P 07/01/16 32.0 0.04 0.15
YHOO 160701P00032500 P 07/01/16 32.5 0.05 0.39
YHOO 160701P00033000 P 07/01/16 33.0 0.06 0.25
YHOO 160701P00033500 P 07/01/16 33.5 0.08 0.17
YHOO 160701P00034000 P 07/01/16 34.0 0.09 0.22
YHOO 160701P00034500 P 07/01/16 34.5 0.12 0.46
YHOO 160701P00035000 P 07/01/16 35.0 0.21 0.33
YHOO 160701P00035500 P 07/01/16 35.5 0.32 0.42
YHOO 160701P00036000 P 07/01/16 36.0 0.47 0.60
YHOO 160701P00036500 P 07/01/16 36.5 0.64 1.00
YHOO 160701P00037000 P 07/01/16 37.0 0.93 1.29
YHOO 160701P00037500 P 07/01/16 37.5 1.30 1.50
YHOO 160701P00038000 P 07/01/16 38.0 1.72 2.03
YHOO 160701P00038500 P 07/01/16 38.5 0.91 4.30
YHOO 160701P00039000 P 07/01/16 39.0 1.61 3.10
YHOO 160701P00039500 P 07/01/16 39.5 3.00 3.55
YHOO 160701P00040000 P 07/01/16 40.0 2.31 4.20
YHOO 160701P00040500 P 07/01/16 40.5 2.28 4.70
YHOO 160701P00041000 P 07/01/16 41.0 2.78 5.20
YHOO 160701P00041500 P 07/01/16 41.5 3.25 5.60
YHOO 160701P00042000 P 07/01/16 42.0 4.60 6.20
YHOO 160701P00042500 P 07/01/16 42.5 4.30 7.30
YHOO 160701P00043000 P 07/01/16 43.0 4.80 8.80
YHOO 160701P00043500 P 07/01/16 43.5 5.30 9.30
YHOO 160701P00044000 P 07/01/16 44.0 5.70 10.00
YHOO 160701P00044500 P 07/01/16 44.5 6.25 10.60
YHOO 160701P00045000 P 07/01/16 45.0 7.10 11.00
YHOO 160701P00045500 P 07/01/16 45.5 7.10 10.65
YHOO 160701P00046000 P 07/01/16 46.0 7.70 11.55
YHOO 160701P00046500 P 07/01/16 46.5 8.20 12.60
YHOO 160701P00047000 P 07/01/16 47.0 8.70 13.00
YHOO 160701P00047500 P 07/01/16 47.5 9.25 12.70
YHOO 160701P00048000 P 07/01/16 48.0 9.75 14.15
YHOO 160701P00048500 P 07/01/16 48.5 10.30 14.30
YHOO 160708C00028000 C 07/08/16 28.0 6.80 8.90
YHOO 160708C00029000 C 07/08/16 29.0 5.85 7.65
YHOO 160708C00029500 C 07/08/16 29.5 5.25 7.15
YHOO 160708C00030000 C 07/08/16 30.0 4.80 6.95
YHOO 160708C00030500 C 07/08/16 30.5 5.50 6.20
YHOO 160708C00031000 C 07/08/16 31.0 3.80 7.35
YHOO 160708C00031500 C 07/08/16 31.5 3.25 6.75
YHOO 160708C00032000 C 07/08/16 32.0 2.86 6.30
YHOO 160708C00032500 C 07/08/16 32.5 3.50 4.40
YHOO 160708C00033000 C 07/08/16 33.0 1.88 3.90
YHOO 160708C00033500 C 07/08/16 33.5 2.68 3.25
YHOO 160708C00034000 C 07/08/16 34.0 2.24 2.80
YHOO 160708C00034500 C 07/08/16 34.5 1.85 2.44
YHOO 160708C00035000 C 07/08/16 35.0 1.50 1.92
YHOO 160708C00035500 C 07/08/16 35.5 1.17 1.53
YHOO 160708C00036000 C 07/08/16 36.0 0.97 1.14
YHOO 160708C00036500 C 07/08/16 36.5 0.72 0.83
YHOO 160708C00037000 C 07/08/16 37.0 0.51 0.61
YHOO 160708C00037500 C 07/08/16 37.5 0.34 0.42
YHOO 160708C00038000 C 07/08/16 38.0 0.23 0.29
YHOO 160708C00038500 C 07/08/16 38.5 0.00 0.47
YHOO 160708C00039000 C 07/08/16 39.0 0.06 0.20
YHOO 160708C00039500 C 07/08/16 39.5 0.00 0.26
YHOO 160708C00040000 C 07/08/16 40.0 0.01 0.18
YHOO 160708C00040500 C 07/08/16 40.5 0.00 0.15
YHOO 160708C00041000 C 07/08/16 41.0 0.00 0.10
YHOO 160708C00041500 C 07/08/16 41.5 0.00 2.14
YHOO 160708C00042000 C 07/08/16 42.0 0.00 0.05
YHOO 160708C00042500 C 07/08/16 42.5 0.00 0.04
YHOO 160708C00043000 C 07/08/16 43.0 0.00 0.08
YHOO 160708C00043500 C 07/08/16 43.5 0.00 2.13
YHOO 160708C00044000 C 07/08/16 44.0 0.00 0.08
YHOO 160708C00044500 C 07/08/16 44.5 0.00 2.13
YHOO 160708C00045000 C 07/08/16 45.0 0.00 0.46
YHOO 160708C00045500 C 07/08/16 45.5 0.00 2.13
YHOO 160708C00046000 C 07/08/16 46.0 0.00 0.13
YHOO 160708C00046500 C 07/08/16 46.5 0.00 2.13
YHOO 160708C00047000 C 07/08/16 47.0 0.00 2.13
YHOO 160708C00047500 C 07/08/16 47.5 0.00 2.13
YHOO 160708C00048000 C 07/08/16 48.0 0.00 2.13
YHOO 160708C00048500 C 07/08/16 48.5 0.00 2.13
YHOO 160708P00028000 P 07/08/16 28.0 0.00 0.57
YHOO 160708P00029000 P 07/08/16 29.0 0.00 2.13
YHOO 160708P00029500 P 07/08/16 29.5 0.00 2.13
YHOO 160708P00030000 P 07/08/16 30.0 0.00 0.04
YHOO 160708P00030500 P 07/08/16 30.5 0.00 2.13
YHOO 160708P00031000 P 07/08/16 31.0 0.00 1.34
YHOO 160708P00031500 P 07/08/16 31.5 0.00 1.44
YHOO 160708P00032000 P 07/08/16 32.0 0.00 0.93
YHOO 160708P00032500 P 07/08/16 32.5 0.00 1.01
YHOO 160708P00033000 P 07/08/16 33.0 0.02 0.22
YHOO 160708P00033500 P 07/08/16 33.5 0.00 0.55
YHOO 160708P00034000 P 07/08/16 34.0 0.18 0.79
YHOO 160708P00034500 P 07/08/16 34.5 0.00 0.40
YHOO 160708P00035000 P 07/08/16 35.0 0.27 0.52
YHOO 160708P00035500 P 07/08/16 35.5 0.40 0.71
YHOO 160708P00036000 P 07/08/16 36.0 0.71 0.96
YHOO 160708P00036500 P 07/08/16 36.5 0.93 1.28
YHOO 160708P00037000 P 07/08/16 37.0 1.10 1.44
YHOO 160708P00037500 P 07/08/16 37.5 1.41 1.94
YHOO 160708P00038000 P 07/08/16 38.0 1.74 2.15
YHOO 160708P00038500 P 07/08/16 38.5 2.01 2.65
YHOO 160708P00039000 P 07/08/16 39.0 1.06 4.80
YHOO 160708P00039500 P 07/08/16 39.5 1.36 4.80
YHOO 160708P00040000 P 07/08/16 40.0 2.71 4.10
YHOO 160708P00040500 P 07/08/16 40.5 3.20 4.65
YHOO 160708P00041000 P 07/08/16 41.0 2.85 6.20
YHOO 160708P00041500 P 07/08/16 41.5 3.35 6.65
YHOO 160708P00042000 P 07/08/16 42.0 4.60 6.20
YHOO 160708P00042500 P 07/08/16 42.5 5.15 6.80
YHOO 160708P00043000 P 07/08/16 43.0 5.65 8.25
YHOO 160708P00043500 P 07/08/16 43.5 5.30 9.30
YHOO 160708P00044000 P 07/08/16 44.0 5.80 9.85
YHOO 160708P00044500 P 07/08/16 44.5 6.35 9.85
YHOO 160708P00045000 P 07/08/16 45.0 7.10 11.05
YHOO 160708P00045500 P 07/08/16 45.5 7.35 11.60
YHOO 160708P00046000 P 07/08/16 46.0 7.80 12.05
YHOO 160708P00046500 P 07/08/16 46.5 8.30 12.55
YHOO 160708P00047000 P 07/08/16 47.0 8.75 13.05
YHOO 160708P00047500 P 07/08/16 47.5 9.30 13.50
YHOO 160708P00048000 P 07/08/16 48.0 9.70 14.20
YHOO 160708P00048500 P 07/08/16 48.5 10.60 14.60
YHOO 160715C00015000 C 07/15/16 15.0 19.70 22.95
YHOO 160715C00016000 C 07/15/16 16.0 18.25 21.95
YHOO 160715C00017000 C 07/15/16 17.0 17.65 20.95
YHOO 160715C00018000 C 07/15/16 18.0 16.75 19.95
YHOO 160715C00019000 C 07/15/16 19.0 15.45 18.95
YHOO 160715C00020000 C 07/15/16 20.0 14.70 17.95
YHOO 160715C00021000 C 07/15/16 21.0 13.35 16.95
YHOO 160715C00022000 C 07/15/16 22.0 13.05 15.95
YHOO 160715C00023000 C 07/15/16 23.0 11.70 14.95
YHOO 160715C00024000 C 07/15/16 24.0 11.15 14.00
YHOO 160715C00025000 C 07/15/16 25.0 10.15 12.90
YHOO 160715C00026000 C 07/15/16 26.0 8.85 11.30
YHOO 160715C00027000 C 07/15/16 27.0 7.85 10.65
YHOO 160715C00028000 C 07/15/16 28.0 8.00 10.00
YHOO 160715C00028500 C 07/15/16 28.5 7.30 9.50
YHOO 160715C00029000 C 07/15/16 29.0 7.05 7.70
YHOO 160715C00029500 C 07/15/16 29.5 5.35 7.20
YHOO 160715C00030000 C 07/15/16 30.0 6.15 6.60
YHOO 160715C00030500 C 07/15/16 30.5 4.95 7.15
YHOO 160715C00031000 C 07/15/16 31.0 5.20 5.65
YHOO 160715C00031500 C 07/15/16 31.5 3.45 6.05
YHOO 160715C00032000 C 07/15/16 32.0 4.40 4.85
YHOO 160715C00032500 C 07/15/16 32.5 3.75 4.35
YHOO 160715C00033000 C 07/15/16 33.0 3.45 3.65
YHOO 160715C00033500 C 07/15/16 33.5 2.92 3.35
YHOO 160715C00034000 C 07/15/16 34.0 2.64 2.86
YHOO 160715C00034500 C 07/15/16 34.5 2.24 2.35
YHOO 160715C00035000 C 07/15/16 35.0 1.88 2.04
YHOO 160715C00035500 C 07/15/16 35.5 1.55 1.72
YHOO 160715C00036000 C 07/15/16 36.0 1.25 1.32
YHOO 160715C00036500 C 07/15/16 36.5 0.97 1.04
YHOO 160715C00037000 C 07/15/16 37.0 0.75 0.80
YHOO 160715C00037500 C 07/15/16 37.5 0.56 0.60
YHOO 160715C00038000 C 07/15/16 38.0 0.41 0.44
YHOO 160715C00038500 C 07/15/16 38.5 0.29 0.32
YHOO 160715C00039000 C 07/15/16 39.0 0.20 0.24
YHOO 160715C00039500 C 07/15/16 39.5 0.14 0.17
YHOO 160715C00040000 C 07/15/16 40.0 0.10 0.12
YHOO 160715C00040500 C 07/15/16 40.5 0.06 0.10
YHOO 160715C00041000 C 07/15/16 41.0 0.04 0.06
YHOO 160715C00041500 C 07/15/16 41.5 0.03 0.05
YHOO 160715C00042000 C 07/15/16 42.0 0.02 0.04
YHOO 160715C00042500 C 07/15/16 42.5 0.01 0.04
YHOO 160715C00043000 C 07/15/16 43.0 0.01 0.03
YHOO 160715C00043500 C 07/15/16 43.5 0.00 0.04
YHOO 160715C00044000 C 07/15/16 44.0 0.00 0.02
YHOO 160715C00044500 C 07/15/16 44.5 0.00 0.03
YHOO 160715C00045000 C 07/15/16 45.0 0.00 0.03
YHOO 160715C00045500 C 07/15/16 45.5 0.00 0.03
YHOO 160715C00046000 C 07/15/16 46.0 0.00 0.03
YHOO 160715C00046500 C 07/15/16 46.5 0.00 0.03
YHOO 160715C00047000 C 07/15/16 47.0 0.00 0.03
YHOO 160715C00047500 C 07/15/16 47.5 0.00 0.03
YHOO 160715C00048000 C 07/15/16 48.0 0.00 0.02
YHOO 160715C00048500 C 07/15/16 48.5 0.00 0.03
YHOO 160715C00049000 C 07/15/16 49.0 0.00 0.02
YHOO 160715C00050000 C 07/15/16 50.0 0.00 0.03
YHOO 160715P00015000 P 07/15/16 15.0 0.00 0.02
YHOO 160715P00016000 P 07/15/16 16.0 0.00 0.02
YHOO 160715P00017000 P 07/15/16 17.0 0.00 0.02
YHOO 160715P00018000 P 07/15/16 18.0 0.00 0.02
YHOO 160715P00019000 P 07/15/16 19.0 0.00 0.02
YHOO 160715P00020000 P 07/15/16 20.0 0.00 0.02
YHOO 160715P00021000 P 07/15/16 21.0 0.00 0.02
YHOO 160715P00022000 P 07/15/16 22.0 0.00 0.03
YHOO 160715P00023000 P 07/15/16 23.0 0.00 0.03
YHOO 160715P00024000 P 07/15/16 24.0 0.00 0.03
YHOO 160715P00025000 P 07/15/16 25.0 0.00 0.03
YHOO 160715P00026000 P 07/15/16 26.0 0.01 0.04
YHOO 160715P00027000 P 07/15/16 27.0 0.02 0.05
YHOO 160715P00028000 P 07/15/16 28.0 0.04 0.05
YHOO 160715P00028500 P 07/15/16 28.5 0.04 0.07
YHOO 160715P00029000 P 07/15/16 29.0 0.06 0.08
YHOO 160715P00029500 P 07/15/16 29.5 0.05 0.13
YHOO 160715P00030000 P 07/15/16 30.0 0.08 0.11
YHOO 160715P00030500 P 07/15/16 30.5 0.07 0.13
YHOO 160715P00031000 P 07/15/16 31.0 0.12 0.14
YHOO 160715P00031500 P 07/15/16 31.5 0.13 0.19
YHOO 160715P00032000 P 07/15/16 32.0 0.18 0.20
YHOO 160715P00032500 P 07/15/16 32.5 0.19 0.25
YHOO 160715P00033000 P 07/15/16 33.0 0.26 0.30
YHOO 160715P00033500 P 07/15/16 33.5 0.32 0.37
YHOO 160715P00034000 P 07/15/16 34.0 0.40 0.45
YHOO 160715P00034500 P 07/15/16 34.5 0.50 0.57
YHOO 160715P00035000 P 07/15/16 35.0 0.62 0.71
YHOO 160715P00035500 P 07/15/16 35.5 0.80 0.87
YHOO 160715P00036000 P 07/15/16 36.0 1.02 1.08
YHOO 160715P00036500 P 07/15/16 36.5 1.21 1.31
YHOO 160715P00037000 P 07/15/16 37.0 1.41 1.51
YHOO 160715P00037500 P 07/15/16 37.5 1.74 1.90
YHOO 160715P00038000 P 07/15/16 38.0 2.07 2.25
YHOO 160715P00038500 P 07/15/16 38.5 2.47 2.61
YHOO 160715P00039000 P 07/15/16 39.0 2.87 3.05
YHOO 160715P00039500 P 07/15/16 39.5 3.30 3.60
YHOO 160715P00040000 P 07/15/16 40.0 3.55 4.00
YHOO 160715P00040500 P 07/15/16 40.5 2.81 4.90
YHOO 160715P00041000 P 07/15/16 41.0 3.75 5.15
YHOO 160715P00041500 P 07/15/16 41.5 3.40 7.60
YHOO 160715P00042000 P 07/15/16 42.0 3.80 7.30
YHOO 160715P00042500 P 07/15/16 42.5 4.35 7.75
YHOO 160715P00043000 P 07/15/16 43.0 5.70 7.10
YHOO 160715P00043500 P 07/15/16 43.5 5.30 7.65
YHOO 160715P00044000 P 07/15/16 44.0 5.80 8.45
YHOO 160715P00044500 P 07/15/16 44.5 6.25 9.60
YHOO 160715P00045000 P 07/15/16 45.0 7.15 11.00
YHOO 160715P00045500 P 07/15/16 45.5 7.25 11.50
YHOO 160715P00046000 P 07/15/16 46.0 8.10 12.15
YHOO 160715P00046500 P 07/15/16 46.5 8.30 12.60
YHOO 160715P00047000 P 07/15/16 47.0 8.75 13.00
YHOO 160715P00047500 P 07/15/16 47.5 9.30 13.60
YHOO 160715P00048000 P 07/15/16 48.0 9.80 13.90
YHOO 160715P00048500 P 07/15/16 48.5 10.30 14.45
YHOO 160715P00049000 P 07/15/16 49.0 11.10 15.15
YHOO 160715P00050000 P 07/15/16 50.0 12.10 16.15
YHOO 160722C00028000 C 07/22/16 28.0 7.25 9.90
YHOO 160722C00029000 C 07/22/16 29.0 6.10 8.65
YHOO 160722C00030000 C 07/22/16 30.0 5.20 7.65
YHOO 160722C00030500 C 07/22/16 30.5 4.60 7.90
YHOO 160722C00031000 C 07/22/16 31.0 4.25 6.60
YHOO 160722C00031500 C 07/22/16 31.5 3.75 6.60
YHOO 160722C00032000 C 07/22/16 32.0 3.30 6.10
YHOO 160722C00032500 C 07/22/16 32.5 3.60 5.05
YHOO 160722C00033000 C 07/22/16 33.0 2.98 5.75
YHOO 160722C00033500 C 07/22/16 33.5 2.91 4.55
YHOO 160722C00034000 C 07/22/16 34.0 2.76 3.50
YHOO 160722C00034500 C 07/22/16 34.5 2.40 2.85
YHOO 160722C00035000 C 07/22/16 35.0 2.03 2.57
YHOO 160722C00035500 C 07/22/16 35.5 1.74 2.19
YHOO 160722C00036000 C 07/22/16 36.0 1.60 1.76
YHOO 160722C00036500 C 07/22/16 36.5 1.34 1.51
YHOO 160722C00037000 C 07/22/16 37.0 1.11 1.27
YHOO 160722C00037500 C 07/22/16 37.5 0.90 1.06
YHOO 160722C00038000 C 07/22/16 38.0 0.72 0.82
YHOO 160722C00038500 C 07/22/16 38.5 0.53 0.67
YHOO 160722C00039000 C 07/22/16 39.0 0.40 0.53
YHOO 160722C00039500 C 07/22/16 39.5 0.25 0.64
YHOO 160722C00040000 C 07/22/16 40.0 0.25 0.31
YHOO 160722C00040500 C 07/22/16 40.5 0.11 0.63
YHOO 160722C00041000 C 07/22/16 41.0 0.11 0.34
YHOO 160722C00041500 C 07/22/16 41.5 0.00 2.25
YHOO 160722C00042000 C 07/22/16 42.0 0.00 0.23
YHOO 160722C00042500 C 07/22/16 42.5 0.00 2.20
YHOO 160722C00043000 C 07/22/16 43.0 0.00 0.22
YHOO 160722C00043500 C 07/22/16 43.5 0.00 2.17
YHOO 160722C00044000 C 07/22/16 44.0 0.00 0.53
YHOO 160722C00044500 C 07/22/16 44.5 0.00 2.15
YHOO 160722C00045000 C 07/22/16 45.0 0.00 0.73
YHOO 160722C00045500 C 07/22/16 45.5 0.00 2.14
YHOO 160722C00046000 C 07/22/16 46.0 0.00 0.09
YHOO 160722C00046500 C 07/22/16 46.5 0.00 2.13
YHOO 160722C00047000 C 07/22/16 47.0 0.00 2.13
YHOO 160722C00047500 C 07/22/16 47.5 0.00 2.13
YHOO 160722C00048000 C 07/22/16 48.0 0.00 2.13
YHOO 160722C00048500 C 07/22/16 48.5 0.00 2.13
YHOO 160722P00028000 P 07/22/16 28.0 0.00 0.51
YHOO 160722P00029000 P 07/22/16 29.0 0.00 2.14
YHOO 160722P00030000 P 07/22/16 30.0 0.00 0.84
YHOO 160722P00030500 P 07/22/16 30.5 0.00 2.22
YHOO 160722P00031000 P 07/22/16 31.0 0.00 1.92
YHOO 160722P00031500 P 07/22/16 31.5 0.00 2.31
YHOO 160722P00032000 P 07/22/16 32.0 0.06 0.85
YHOO 160722P00032500 P 07/22/16 32.5 0.15 0.69
YHOO 160722P00033000 P 07/22/16 33.0 0.43 0.58
YHOO 160722P00033500 P 07/22/16 33.5 0.46 0.70
YHOO 160722P00034000 P 07/22/16 34.0 0.58 0.86
YHOO 160722P00034500 P 07/22/16 34.5 0.70 1.01
YHOO 160722P00035000 P 07/22/16 35.0 0.88 1.15
YHOO 160722P00035500 P 07/22/16 35.5 1.06 1.35
YHOO 160722P00036000 P 07/22/16 36.0 1.31 1.66
YHOO 160722P00036500 P 07/22/16 36.5 1.37 1.77
YHOO 160722P00037000 P 07/22/16 37.0 1.66 2.17
YHOO 160722P00037500 P 07/22/16 37.5 1.86 2.74
YHOO 160722P00038000 P 07/22/16 38.0 2.21 2.89
YHOO 160722P00038500 P 07/22/16 38.5 2.32 3.50
YHOO 160722P00039000 P 07/22/16 39.0 2.43 3.65
YHOO 160722P00039500 P 07/22/16 39.5 1.60 5.40
YHOO 160722P00040000 P 07/22/16 40.0 2.03 5.05
YHOO 160722P00040500 P 07/22/16 40.5 2.47 6.05
YHOO 160722P00041000 P 07/22/16 41.0 3.00 6.50
YHOO 160722P00041500 P 07/22/16 41.5 3.40 6.40
YHOO 160722P00042000 P 07/22/16 42.0 3.85 7.50
YHOO 160722P00042500 P 07/22/16 42.5 5.00 8.15
YHOO 160722P00043000 P 07/22/16 43.0 5.50 7.15
YHOO 160722P00043500 P 07/22/16 43.5 5.30 9.10
YHOO 160722P00044000 P 07/22/16 44.0 5.75 9.55
YHOO 160722P00044500 P 07/22/16 44.5 6.25 9.80
YHOO 160722P00045000 P 07/22/16 45.0 6.80 10.60
YHOO 160722P00045500 P 07/22/16 45.5 7.25 11.15
YHOO 160722P00046000 P 07/22/16 46.0 7.75 11.55
YHOO 160722P00046500 P 07/22/16 46.5 8.25 12.15
YHOO 160722P00047000 P 07/22/16 47.0 8.75 12.55
YHOO 160722P00047500 P 07/22/16 47.5 9.30 13.50
YHOO 160722P00048000 P 07/22/16 48.0 9.75 13.85
YHOO 160722P00048500 P 07/22/16 48.5 10.65 13.80
YHOO 160729C00027000 C 07/29/16 27.0 8.15 11.40
YHOO 160729C00028000 C 07/29/16 28.0 6.85 10.40
YHOO 160729C00029000 C 07/29/16 29.0 6.00 9.45
YHOO 160729C00030000 C 07/29/16 30.0 5.05 7.90
YHOO 160729C00031000 C 07/29/16 31.0 4.05 7.55
YHOO 160729C00031500 C 07/29/16 31.5 3.65 7.05
YHOO 160729C00032000 C 07/29/16 32.0 3.20 6.65
YHOO 160729C00032500 C 07/29/16 32.5 2.74 6.20
YHOO 160729C00033000 C 07/29/16 33.0 2.32 5.80
YHOO 160729C00033500 C 07/29/16 33.5 1.76 5.45
YHOO 160729C00034000 C 07/29/16 34.0 2.89 3.50
YHOO 160729C00034500 C 07/29/16 34.5 2.54 3.35
YHOO 160729C00035000 C 07/29/16 35.0 2.19 2.73
YHOO 160729C00035500 C 07/29/16 35.5 1.88 2.37
YHOO 160729C00036000 C 07/29/16 36.0 1.60 2.06
YHOO 160729C00036500 C 07/29/16 36.5 1.50 1.67
YHOO 160729C00037000 C 07/29/16 37.0 1.27 1.43
YHOO 160729C00037500 C 07/29/16 37.5 1.04 1.20
YHOO 160729C00038000 C 07/29/16 38.0 0.87 1.01
YHOO 160729C00038500 C 07/29/16 38.5 0.51 1.02
YHOO 160729C00039000 C 07/29/16 39.0 0.46 0.79
YHOO 160729C00039500 C 07/29/16 39.5 0.35 0.64
YHOO 160729C00040000 C 07/29/16 40.0 0.35 0.46
YHOO 160729C00040500 C 07/29/16 40.5 0.21 0.40
YHOO 160729C00041000 C 07/29/16 41.0 0.00 0.44
YHOO 160729C00041500 C 07/29/16 41.5 0.00 2.32
YHOO 160729C00042000 C 07/29/16 42.0 0.00 0.33
YHOO 160729C00042500 C 07/29/16 42.5 0.00 0.27
YHOO 160729C00043000 C 07/29/16 43.0 0.00 0.21
YHOO 160729C00043500 C 07/29/16 43.5 0.00 2.18
YHOO 160729C00044000 C 07/29/16 44.0 0.00 0.53
YHOO 160729C00045000 C 07/29/16 45.0 0.00 0.73
YHOO 160729C00046000 C 07/29/16 46.0 0.00 0.09
YHOO 160729P00027000 P 07/29/16 27.0 0.00 1.51
YHOO 160729P00028000 P 07/29/16 28.0 0.00 0.51
YHOO 160729P00029000 P 07/29/16 29.0 0.00 2.25
YHOO 160729P00030000 P 07/29/16 30.0 0.00 0.31
YHOO 160729P00031000 P 07/29/16 31.0 0.10 0.52
YHOO 160729P00031500 P 07/29/16 31.5 0.00 2.43
YHOO 160729P00032000 P 07/29/16 32.0 0.18 0.70
YHOO 160729P00032500 P 07/29/16 32.5 0.29 0.74
YHOO 160729P00033000 P 07/29/16 33.0 0.53 0.80
YHOO 160729P00033500 P 07/29/16 33.5 0.56 1.15
YHOO 160729P00034000 P 07/29/16 34.0 0.76 0.97
YHOO 160729P00034500 P 07/29/16 34.5 0.76 1.16
YHOO 160729P00035000 P 07/29/16 35.0 1.01 1.33
YHOO 160729P00035500 P 07/29/16 35.5 1.14 1.49
YHOO 160729P00036000 P 07/29/16 36.0 1.35 1.70
YHOO 160729P00036500 P 07/29/16 36.5 1.41 1.98
YHOO 160729P00037000 P 07/29/16 37.0 1.69 2.23
YHOO 160729P00037500 P 07/29/16 37.5 2.01 2.71
YHOO 160729P00038000 P 07/29/16 38.0 2.36 2.85
YHOO 160729P00038500 P 07/29/16 38.5 2.59 3.20
YHOO 160729P00039000 P 07/29/16 39.0 2.23 3.70
YHOO 160729P00039500 P 07/29/16 39.5 1.71 5.40
YHOO 160729P00040000 P 07/29/16 40.0 2.69 4.40
YHOO 160729P00040500 P 07/29/16 40.5 2.70 5.45
YHOO 160729P00041000 P 07/29/16 41.0 3.00 6.55
YHOO 160729P00041500 P 07/29/16 41.5 3.45 7.00
YHOO 160729P00042000 P 07/29/16 42.0 3.95 7.65
YHOO 160729P00042500 P 07/29/16 42.5 4.40 8.20
YHOO 160729P00043000 P 07/29/16 43.0 5.00 8.60
YHOO 160729P00043500 P 07/29/16 43.5 5.50 9.05
YHOO 160729P00044000 P 07/29/16 44.0 5.85 9.60
YHOO 160729P00045000 P 07/29/16 45.0 6.85 10.85
YHOO 160729P00046000 P 07/29/16 46.0 8.50 11.10
YHOO 160805C00028000 C 08/05/16 28.0 7.35 10.30
YHOO 160805C00029000 C 08/05/16 29.0 5.85 9.40
YHOO 160805C00030000 C 08/05/16 30.0 6.20 7.20
YHOO 160805C00030500 C 08/05/16 30.5 5.30 6.80
YHOO 160805C00031000 C 08/05/16 31.0 4.80 6.80
YHOO 160805C00031500 C 08/05/16 31.5 3.55 7.15
YHOO 160805C00032000 C 08/05/16 32.0 3.15 6.70
YHOO 160805C00032500 C 08/05/16 32.5 4.20 4.65
YHOO 160805C00033000 C 08/05/16 33.0 3.80 4.25
YHOO 160805C00033500 C 08/05/16 33.5 3.40 3.85
YHOO 160805C00034000 C 08/05/16 34.0 3.05 3.45
YHOO 160805C00034500 C 08/05/16 34.5 2.69 3.10
YHOO 160805C00035000 C 08/05/16 35.0 2.36 2.77
YHOO 160805C00035500 C 08/05/16 35.5 2.06 2.44
YHOO 160805C00036000 C 08/05/16 36.0 1.89 2.07
YHOO 160805C00036500 C 08/05/16 36.5 1.63 1.80
YHOO 160805C00037000 C 08/05/16 37.0 1.27 1.59
YHOO 160805C00037500 C 08/05/16 37.5 1.07 1.35
YHOO 160805C00038000 C 08/05/16 38.0 0.95 1.11
YHOO 160805C00038500 C 08/05/16 38.5 0.72 0.98
YHOO 160805C00039000 C 08/05/16 39.0 0.57 0.83
YHOO 160805C00039500 C 08/05/16 39.5 0.46 0.67
YHOO 160805C00040000 C 08/05/16 40.0 0.35 0.52
YHOO 160805C00040500 C 08/05/16 40.5 0.26 0.50
YHOO 160805C00041000 C 08/05/16 41.0 0.20 0.40
YHOO 160805C00041500 C 08/05/16 41.5 0.13 0.35
YHOO 160805C00042000 C 08/05/16 42.0 0.08 0.29
YHOO 160805C00042500 C 08/05/16 42.5 0.04 0.24
YHOO 160805C00043000 C 08/05/16 43.0 0.05 0.19
YHOO 160805C00043500 C 08/05/16 43.5 0.01 0.17
YHOO 160805C00044000 C 08/05/16 44.0 0.00 0.14
YHOO 160805C00044500 C 08/05/16 44.5 0.00 0.12
YHOO 160805C00045000 C 08/05/16 45.0 0.00 0.10
YHOO 160805C00046000 C 08/05/16 46.0 0.00 0.07
YHOO 160805C00047000 C 08/05/16 47.0 0.00 0.06
YHOO 160805P00028000 P 08/05/16 28.0 0.00 0.22
YHOO 160805P00029000 P 08/05/16 29.0 0.04 0.28
YHOO 160805P00030000 P 08/05/16 30.0 0.09 0.36
YHOO 160805P00030500 P 08/05/16 30.5 0.13 0.41
YHOO 160805P00031000 P 08/05/16 31.0 0.17 0.45
YHOO 160805P00031500 P 08/05/16 31.5 0.24 0.52
YHOO 160805P00032000 P 08/05/16 32.0 0.32 0.59
YHOO 160805P00032500 P 08/05/16 32.5 0.42 0.69
YHOO 160805P00033000 P 08/05/16 33.0 0.54 0.79
YHOO 160805P00033500 P 08/05/16 33.5 0.66 0.91
YHOO 160805P00034000 P 08/05/16 34.0 0.79 1.04
YHOO 160805P00034500 P 08/05/16 34.5 1.03 1.20
YHOO 160805P00035000 P 08/05/16 35.0 1.22 1.32
YHOO 160805P00035500 P 08/05/16 35.5 1.31 1.57
YHOO 160805P00036000 P 08/05/16 36.0 1.56 1.75
YHOO 160805P00036500 P 08/05/16 36.5 1.75 2.02
YHOO 160805P00037000 P 08/05/16 37.0 2.01 2.29
YHOO 160805P00037500 P 08/05/16 37.5 2.27 2.57
YHOO 160805P00038000 P 08/05/16 38.0 2.57 2.88
YHOO 160805P00038500 P 08/05/16 38.5 2.89 3.20
YHOO 160805P00039000 P 08/05/16 39.0 3.20 3.55
YHOO 160805P00039500 P 08/05/16 39.5 3.50 3.90
YHOO 160805P00040000 P 08/05/16 40.0 3.95 4.30
YHOO 160805P00040500 P 08/05/16 40.5 4.35 4.70
YHOO 160805P00041000 P 08/05/16 41.0 4.75 5.10
YHOO 160805P00041500 P 08/05/16 41.5 5.05 6.45
YHOO 160805P00042000 P 08/05/16 42.0 3.90 7.40
YHOO 160805P00042500 P 08/05/16 42.5 4.40 7.90
YHOO 160805P00043000 P 08/05/16 43.0 4.85 8.35
YHOO 160805P00043500 P 08/05/16 43.5 5.35 8.85
YHOO 160805P00044000 P 08/05/16 44.0 5.85 9.70
YHOO 160805P00044500 P 08/05/16 44.5 6.30 10.25
YHOO 160805P00045000 P 08/05/16 45.0 6.80 10.55
YHOO 160805P00046000 P 08/05/16 46.0 8.20 11.65
YHOO 160805P00047000 P 08/05/16 47.0 9.20 11.95
YHOO 160819C00020000 C 08/19/16 20.0 15.05 18.00
YHOO 160819C00021000 C 08/19/16 21.0 14.15 17.30
YHOO 160819C00022000 C 08/19/16 22.0 13.15 16.30
YHOO 160819C00023000 C 08/19/16 23.0 12.15 15.30
YHOO 160819C00024000 C 08/19/16 24.0 11.20 14.35
YHOO 160819C00025000 C 08/19/16 25.0 10.25 13.05
YHOO 160819C00026000 C 08/19/16 26.0 9.55 12.40
YHOO 160819C00027000 C 08/19/16 27.0 7.85 11.20
YHOO 160819C00028000 C 08/19/16 28.0 7.15 10.45
YHOO 160819C00029000 C 08/19/16 29.0 7.40 8.10
YHOO 160819C00030000 C 08/19/16 30.0 6.50 7.00
YHOO 160819C00031000 C 08/19/16 31.0 5.30 6.20
YHOO 160819C00032000 C 08/19/16 32.0 4.80 5.20
YHOO 160819C00033000 C 08/19/16 33.0 4.15 4.45
YHOO 160819C00034000 C 08/19/16 34.0 3.40 3.70
YHOO 160819C00035000 C 08/19/16 35.0 2.77 2.96
YHOO 160819C00036000 C 08/19/16 36.0 2.18 2.29
YHOO 160819C00037000 C 08/19/16 37.0 1.68 1.75
YHOO 160819C00038000 C 08/19/16 38.0 1.28 1.32
YHOO 160819C00039000 C 08/19/16 39.0 0.89 0.94
YHOO 160819C00040000 C 08/19/16 40.0 0.61 0.66
YHOO 160819C00041000 C 08/19/16 41.0 0.40 0.44
YHOO 160819C00042000 C 08/19/16 42.0 0.26 0.29
YHOO 160819C00043000 C 08/19/16 43.0 0.17 0.20
YHOO 160819C00044000 C 08/19/16 44.0 0.09 0.16
YHOO 160819C00045000 C 08/19/16 45.0 0.07 0.09
YHOO 160819C00046000 C 08/19/16 46.0 0.04 0.08
YHOO 160819C00047000 C 08/19/16 47.0 0.01 0.08
YHOO 160819C00048000 C 08/19/16 48.0 0.01 0.06
YHOO 160819C00049000 C 08/19/16 49.0 0.00 0.05
YHOO 160819C00050000 C 08/19/16 50.0 0.01 0.04
YHOO 160819P00020000 P 08/19/16 20.0 0.01 0.05
YHOO 160819P00021000 P 08/19/16 21.0 0.01 0.06
YHOO 160819P00022000 P 08/19/16 22.0 0.03 0.08
YHOO 160819P00023000 P 08/19/16 23.0 0.06 0.09
YHOO 160819P00024000 P 08/19/16 24.0 0.09 0.13
YHOO 160819P00025000 P 08/19/16 25.0 0.11 0.14
YHOO 160819P00026000 P 08/19/16 26.0 0.12 0.18
YHOO 160819P00027000 P 08/19/16 27.0 0.17 0.23
YHOO 160819P00028000 P 08/19/16 28.0 0.12 0.29
YHOO 160819P00029000 P 08/19/16 29.0 0.16 0.37
YHOO 160819P00030000 P 08/19/16 30.0 0.41 0.45
YHOO 160819P00031000 P 08/19/16 31.0 0.54 0.59
YHOO 160819P00032000 P 08/19/16 32.0 0.70 0.75
YHOO 160819P00033000 P 08/19/16 33.0 0.91 0.97
YHOO 160819P00034000 P 08/19/16 34.0 1.17 1.24
YHOO 160819P00035000 P 08/19/16 35.0 1.51 1.58
YHOO 160819P00036000 P 08/19/16 36.0 1.91 1.99
YHOO 160819P00037000 P 08/19/16 37.0 2.32 2.49
YHOO 160819P00038000 P 08/19/16 38.0 2.84 3.10
YHOO 160819P00039000 P 08/19/16 39.0 3.45 3.75
YHOO 160819P00040000 P 08/19/16 40.0 4.15 4.50
YHOO 160819P00041000 P 08/19/16 41.0 4.90 5.30
YHOO 160819P00042000 P 08/19/16 42.0 5.75 6.10
YHOO 160819P00043000 P 08/19/16 43.0 5.65 7.35
YHOO 160819P00044000 P 08/19/16 44.0 5.90 9.40
YHOO 160819P00045000 P 08/19/16 45.0 7.75 9.30
YHOO 160819P00046000 P 08/19/16 46.0 7.80 11.60
YHOO 160819P00047000 P 08/19/16 47.0 9.25 12.60
YHOO 160819P00048000 P 08/19/16 48.0 10.40 12.80
YHOO 160819P00049000 P 08/19/16 49.0 11.05 14.55
YHOO 160819P00050000 P 08/19/16 50.0 12.15 15.15
YHOO 160916C00024000 C 09/16/16 24.0 11.20 14.30
YHOO 160916C00025000 C 09/16/16 25.0 10.30 13.35
YHOO 160916C00026000 C 09/16/16 26.0 9.25 12.40
YHOO 160916C00027000 C 09/16/16 27.0 7.90 11.45
YHOO 160916C00028000 C 09/16/16 28.0 7.45 10.55
YHOO 160916C00029000 C 09/16/16 29.0 6.80 9.70
YHOO 160916C00030000 C 09/16/16 30.0 6.90 7.60
YHOO 160916C00031000 C 09/16/16 31.0 5.45 8.05
YHOO 160916C00032000 C 09/16/16 32.0 5.05 5.55
YHOO 160916C00033000 C 09/16/16 33.0 4.35 4.70
YHOO 160916C00034000 C 09/16/16 34.0 3.60 4.05
YHOO 160916C00035000 C 09/16/16 35.0 2.94 3.35
YHOO 160916C00036000 C 09/16/16 36.0 2.47 2.71
YHOO 160916C00037000 C 09/16/16 37.0 1.95 2.20
YHOO 160916C00038000 C 09/16/16 38.0 1.52 1.76
YHOO 160916C00039000 C 09/16/16 39.0 1.14 1.33
YHOO 160916C00040000 C 09/16/16 40.0 0.80 1.00
YHOO 160916C00041000 C 09/16/16 41.0 0.54 0.76
YHOO 160916C00042000 C 09/16/16 42.0 0.37 0.55
YHOO 160916C00043000 C 09/16/16 43.0 0.20 0.49
YHOO 160916C00044000 C 09/16/16 44.0 0.11 0.36
YHOO 160916C00045000 C 09/16/16 45.0 0.05 0.26
YHOO 160916C00046000 C 09/16/16 46.0 0.01 0.19
YHOO 160916C00047000 C 09/16/16 47.0 0.00 0.14
YHOO 160916C00048000 C 09/16/16 48.0 0.00 0.10
YHOO 160916P00024000 P 09/16/16 24.0 0.00 0.19
YHOO 160916P00025000 P 09/16/16 25.0 0.01 0.25
YHOO 160916P00026000 P 09/16/16 26.0 0.05 0.31
YHOO 160916P00027000 P 09/16/16 27.0 0.09 0.38
YHOO 160916P00028000 P 09/16/16 28.0 0.23 0.47
YHOO 160916P00029000 P 09/16/16 29.0 0.27 0.58
YHOO 160916P00030000 P 09/16/16 30.0 0.38 0.71
YHOO 160916P00031000 P 09/16/16 31.0 0.67 0.87
YHOO 160916P00032000 P 09/16/16 32.0 0.87 1.04
YHOO 160916P00033000 P 09/16/16 33.0 1.10 1.29
YHOO 160916P00034000 P 09/16/16 34.0 1.37 1.55
YHOO 160916P00035000 P 09/16/16 35.0 1.72 1.92
YHOO 160916P00036000 P 09/16/16 36.0 2.10 2.27
YHOO 160916P00037000 P 09/16/16 37.0 2.58 2.85
YHOO 160916P00038000 P 09/16/16 38.0 3.10 3.35
YHOO 160916P00039000 P 09/16/16 39.0 3.70 4.10
YHOO 160916P00040000 P 09/16/16 40.0 4.35 4.80
YHOO 160916P00041000 P 09/16/16 41.0 5.10 5.55
YHOO 160916P00042000 P 09/16/16 42.0 5.85 6.35
YHOO 160916P00043000 P 09/16/16 43.0 6.75 7.15
YHOO 160916P00044000 P 09/16/16 44.0 6.90 9.20
YHOO 160916P00045000 P 09/16/16 45.0 6.90 10.90
YHOO 160916P00046000 P 09/16/16 46.0 8.60 11.20
YHOO 160916P00047000 P 09/16/16 47.0 8.80 12.75
YHOO 160916P00048000 P 09/16/16 48.0 10.40 13.35
YHOO 161021C00016000 C 10/21/16 16.0 18.90 21.95
YHOO 161021C00017000 C 10/21/16 17.0 17.55 21.30
YHOO 161021C00018000 C 10/21/16 18.0 16.60 20.35
YHOO 161021C00019000 C 10/21/16 19.0 15.75 19.30
YHOO 161021C00020000 C 10/21/16 20.0 14.80 18.35
YHOO 161021C00021000 C 10/21/16 21.0 13.65 17.35
YHOO 161021C00022000 C 10/21/16 22.0 12.75 16.40
YHOO 161021C00023000 C 10/21/16 23.0 11.75 15.45
YHOO 161021C00024000 C 10/21/16 24.0 11.30 14.30
YHOO 161021C00025000 C 10/21/16 25.0 11.05 13.55
YHOO 161021C00026000 C 10/21/16 26.0 10.00 12.60
YHOO 161021C00027000 C 10/21/16 27.0 8.25 11.65
YHOO 161021C00028000 C 10/21/16 28.0 8.15 10.60
YHOO 161021C00029000 C 10/21/16 29.0 7.20 9.55
YHOO 161021C00030000 C 10/21/16 30.0 7.00 7.40
YHOO 161021C00031000 C 10/21/16 31.0 6.10 6.65
YHOO 161021C00032000 C 10/21/16 32.0 5.35 5.85
YHOO 161021C00033000 C 10/21/16 33.0 4.65 5.10
YHOO 161021C00034000 C 10/21/16 34.0 3.95 4.35
YHOO 161021C00035000 C 10/21/16 35.0 3.35 3.75
YHOO 161021C00036000 C 10/21/16 36.0 2.88 3.15
YHOO 161021C00037000 C 10/21/16 37.0 2.36 2.60
YHOO 161021C00038000 C 10/21/16 38.0 1.94 2.14
YHOO 161021C00039000 C 10/21/16 39.0 1.54 1.74
YHOO 161021C00040000 C 10/21/16 40.0 1.18 1.33
YHOO 161021C00041000 C 10/21/16 41.0 0.88 1.03
YHOO 161021C00042000 C 10/21/16 42.0 0.63 0.80
YHOO 161021C00043000 C 10/21/16 43.0 0.50 0.59
YHOO 161021C00044000 C 10/21/16 44.0 0.33 0.44
YHOO 161021C00045000 C 10/21/16 45.0 0.26 0.37
YHOO 161021C00046000 C 10/21/16 46.0 0.16 0.27
YHOO 161021C00047000 C 10/21/16 47.0 0.10 0.18
YHOO 161021C00048000 C 10/21/16 48.0 0.06 0.17
YHOO 161021C00049000 C 10/21/16 49.0 0.04 0.13
YHOO 161021C00050000 C 10/21/16 50.0 0.02 0.10
YHOO 161021P00016000 P 10/21/16 16.0 0.00 0.06
YHOO 161021P00017000 P 10/21/16 17.0 0.00 0.07
YHOO 161021P00018000 P 10/21/16 18.0 0.01 0.09
YHOO 161021P00019000 P 10/21/16 19.0 0.01 0.11
YHOO 161021P00020000 P 10/21/16 20.0 0.02 0.14
YHOO 161021P00021000 P 10/21/16 21.0 0.03 0.17
YHOO 161021P00022000 P 10/21/16 22.0 0.08 0.22
YHOO 161021P00023000 P 10/21/16 23.0 0.13 0.24
YHOO 161021P00024000 P 10/21/16 24.0 0.16 0.29
YHOO 161021P00025000 P 10/21/16 25.0 0.24 0.30
YHOO 161021P00026000 P 10/21/16 26.0 0.20 0.42
YHOO 161021P00027000 P 10/21/16 27.0 0.28 0.51
YHOO 161021P00028000 P 10/21/16 28.0 0.38 0.62
YHOO 161021P00029000 P 10/21/16 29.0 0.51 0.76
YHOO 161021P00030000 P 10/21/16 30.0 0.79 0.95
YHOO 161021P00031000 P 10/21/16 31.0 0.97 1.09
YHOO 161021P00032000 P 10/21/16 32.0 1.19 1.32
YHOO 161021P00033000 P 10/21/16 33.0 1.44 1.60
YHOO 161021P00034000 P 10/21/16 34.0 1.74 1.92
YHOO 161021P00035000 P 10/21/16 35.0 2.09 2.29
YHOO 161021P00036000 P 10/21/16 36.0 2.51 2.77
YHOO 161021P00037000 P 10/21/16 37.0 2.97 3.25
YHOO 161021P00038000 P 10/21/16 38.0 3.45 3.80
YHOO 161021P00039000 P 10/21/16 39.0 4.05 4.45
YHOO 161021P00040000 P 10/21/16 40.0 4.70 5.10
YHOO 161021P00041000 P 10/21/16 41.0 5.40 5.80
YHOO 161021P00042000 P 10/21/16 42.0 6.10 6.60
YHOO 161021P00043000 P 10/21/16 43.0 6.90 7.45
YHOO 161021P00044000 P 10/21/16 44.0 7.80 8.25
YHOO 161021P00045000 P 10/21/16 45.0 7.20 10.25
YHOO 161021P00046000 P 10/21/16 46.0 7.90 11.35
YHOO 161021P00047000 P 10/21/16 47.0 8.90 12.65
YHOO 161021P00048000 P 10/21/16 48.0 9.80 14.10
YHOO 161021P00049000 P 10/21/16 49.0 10.80 15.10
YHOO 161021P00050000 P 10/21/16 50.0 11.80 15.30
YHOO 170120C00015000 C 01/20/17 15.0 19.50 23.25
YHOO 170120C00018000 C 01/20/17 18.0 16.60 20.35
YHOO 170120C00019000 C 01/20/17 19.0 15.10 19.35
YHOO 170120C00020000 C 01/20/17 20.0 15.10 18.40
YHOO 170120C00021000 C 01/20/17 21.0 13.25 17.65
YHOO 170120C00022000 C 01/20/17 22.0 12.30 16.75
YHOO 170120C00023000 C 01/20/17 23.0 12.05 14.50
YHOO 170120C00024000 C 01/20/17 24.0 10.75 14.70
YHOO 170120C00025000 C 01/20/17 25.0 11.10 12.40
YHOO 170120C00026000 C 01/20/17 26.0 9.25 12.70
YHOO 170120C00027000 C 01/20/17 27.0 8.40 12.00
YHOO 170120C00028000 C 01/20/17 28.0 7.50 10.45
YHOO 170120C00029000 C 01/20/17 29.0 6.65 9.45
YHOO 170120C00030000 C 01/20/17 30.0 7.45 7.85
YHOO 170120C00031000 C 01/20/17 31.0 6.55 7.20
YHOO 170120C00032000 C 01/20/17 32.0 5.60 6.35
YHOO 170120C00033000 C 01/20/17 33.0 5.25 5.80
YHOO 170120C00034000 C 01/20/17 34.0 4.55 5.05
YHOO 170120C00035000 C 01/20/17 35.0 4.05 4.45
YHOO 170120C00036000 C 01/20/17 36.0 3.40 3.85
YHOO 170120C00037000 C 01/20/17 37.0 3.05 3.30
YHOO 170120C00038000 C 01/20/17 38.0 2.58 2.81
YHOO 170120C00039000 C 01/20/17 39.0 1.95 2.32
YHOO 170120C00040000 C 01/20/17 40.0 1.65 1.99
YHOO 170120C00041000 C 01/20/17 41.0 1.35 1.58
YHOO 170120C00042000 C 01/20/17 42.0 1.04 1.36
YHOO 170120C00043000 C 01/20/17 43.0 0.79 1.04
YHOO 170120C00044000 C 01/20/17 44.0 0.66 0.91
YHOO 170120C00045000 C 01/20/17 45.0 0.41 0.70
YHOO 170120C00046000 C 01/20/17 46.0 0.24 0.81
YHOO 170120C00047000 C 01/20/17 47.0 0.22 0.46
YHOO 170120C00048000 C 01/20/17 48.0 0.18 0.42
YHOO 170120C00049000 C 01/20/17 49.0 0.09 0.41
YHOO 170120C00050000 C 01/20/17 50.0 0.10 0.27
YHOO 170120C00052500 C 01/20/17 52.5 0.02 0.20
YHOO 170120C00055000 C 01/20/17 55.0 0.01 0.10
YHOO 170120C00057500 C 01/20/17 57.5 0.00 0.07
YHOO 170120C00060000 C 01/20/17 60.0 0.01 0.04
YHOO 170120C00065000 C 01/20/17 65.0 0.00 0.03
YHOO 170120C00070000 C 01/20/17 70.0 0.00 0.02
YHOO 170120C00075000 C 01/20/17 75.0 0.00 0.02
YHOO 170120P00015000 P 01/20/17 15.0 0.00 0.11
YHOO 170120P00018000 P 01/20/17 18.0 0.05 0.21
YHOO 170120P00019000 P 01/20/17 19.0 0.05 0.26
YHOO 170120P00020000 P 01/20/17 20.0 0.10 0.28
YHOO 170120P00021000 P 01/20/17 21.0 0.11 0.35
YHOO 170120P00022000 P 01/20/17 22.0 0.14 0.42
YHOO 170120P00023000 P 01/20/17 23.0 0.15 0.43
YHOO 170120P00024000 P 01/20/17 24.0 0.15 0.50
YHOO 170120P00025000 P 01/20/17 25.0 0.43 0.59
YHOO 170120P00026000 P 01/20/17 26.0 0.53 0.70
YHOO 170120P00027000 P 01/20/17 27.0 0.69 0.82
YHOO 170120P00028000 P 01/20/17 28.0 0.83 0.96
YHOO 170120P00029000 P 01/20/17 29.0 0.95 1.22
YHOO 170120P00030000 P 01/20/17 30.0 1.13 1.35
YHOO 170120P00031000 P 01/20/17 31.0 1.44 1.60
YHOO 170120P00032000 P 01/20/17 32.0 1.65 1.89
YHOO 170120P00033000 P 01/20/17 33.0 1.93 2.19
YHOO 170120P00034000 P 01/20/17 34.0 2.45 2.56
YHOO 170120P00035000 P 01/20/17 35.0 2.82 2.93
YHOO 170120P00036000 P 01/20/17 36.0 3.20 3.40
YHOO 170120P00037000 P 01/20/17 37.0 3.55 3.90
YHOO 170120P00038000 P 01/20/17 38.0 3.70 4.45
YHOO 170120P00039000 P 01/20/17 39.0 4.30 5.00
YHOO 170120P00040000 P 01/20/17 40.0 5.00 5.60
YHOO 170120P00041000 P 01/20/17 41.0 5.90 6.25
YHOO 170120P00042000 P 01/20/17 42.0 6.25 7.10
YHOO 170120P00043000 P 01/20/17 43.0 7.05 7.85
YHOO 170120P00044000 P 01/20/17 44.0 7.90 8.75
YHOO 170120P00045000 P 01/20/17 45.0 8.75 9.50
YHOO 170120P00046000 P 01/20/17 46.0 9.70 10.35
YHOO 170120P00047000 P 01/20/17 47.0 9.70 12.65
YHOO 170120P00048000 P 01/20/17 48.0 10.20 13.60
YHOO 170120P00049000 P 01/20/17 49.0 10.90 14.45
YHOO 170120P00050000 P 01/20/17 50.0 12.15 15.40
YHOO 170120P00052500 P 01/20/17 52.5 14.30 17.95
YHOO 170120P00055000 P 01/20/17 55.0 16.75 20.70
YHOO 170120P00057500 P 01/20/17 57.5 19.00 23.55
YHOO 170120P00060000 P 01/20/17 60.0 21.75 25.70
YHOO 170120P00065000 P 01/20/17 65.0 26.80 30.70
YHOO 170120P00070000 P 01/20/17 70.0 31.90 35.70
YHOO 170120P00075000 P 01/20/17 75.0 36.90 40.70
YHOO 180119C00015000 C 01/19/18 15.0 19.00 24.00
YHOO 180119C00018000 C 01/19/18 18.0 17.00 21.50
YHOO 180119C00020000 C 01/19/18 20.0 14.50 19.00
YHOO 180119C00023000 C 01/19/18 23.0 12.00 16.95
YHOO 180119C00025000 C 01/19/18 25.0 10.75 14.95
YHOO 180119C00028000 C 01/19/18 28.0 8.55 11.80
YHOO 180119C00030000 C 01/19/18 30.0 8.35 10.05
YHOO 180119C00032000 C 01/19/18 32.0 6.55 8.70
YHOO 180119C00035000 C 01/19/18 35.0 5.75 6.85
YHOO 180119C00037000 C 01/19/18 37.0 4.30 5.40
YHOO 180119C00040000 C 01/19/18 40.0 3.30 3.70
YHOO 180119C00042000 C 01/19/18 42.0 2.22 3.25
YHOO 180119C00045000 C 01/19/18 45.0 1.75 2.53
YHOO 180119C00050000 C 01/19/18 50.0 0.60 2.26
YHOO 180119C00055000 C 01/19/18 55.0 0.00 1.38
YHOO 180119P00015000 P 01/19/18 15.0 0.00 0.55
YHOO 180119P00018000 P 01/19/18 18.0 0.25 0.50
YHOO 180119P00020000 P 01/19/18 20.0 0.00 0.60
YHOO 180119P00023000 P 01/19/18 23.0 0.40 1.80
YHOO 180119P00025000 P 01/19/18 25.0 0.85 1.25
YHOO 180119P00028000 P 01/19/18 28.0 1.15 2.35
YHOO 180119P00030000 P 01/19/18 30.0 1.95 2.63
YHOO 180119P00032000 P 01/19/18 32.0 2.27 3.40
YHOO 180119P00035000 P 01/19/18 35.0 3.45 4.60
YHOO 180119P00037000 P 01/19/18 37.0 4.40 5.60
YHOO 180119P00040000 P 01/19/18 40.0 5.85 7.40
YHOO 180119P00042000 P 01/19/18 42.0 7.05 8.70
YHOO 180119P00045000 P 01/19/18 45.0 9.05 11.10
YHOO 180119P00050000 P 01/19/18 50.0 12.90 15.75
YHOO 180119P00055000 P 01/19/18 55.0 16.00 21.00

OPRA data is delayed 15 minutes.