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 May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YHOO 160527C00028000 C 05/27/16 28.0 5.95 9.60
YHOO 160527C00029000 C 05/27/16 29.0 4.95 8.65
YHOO 160527C00029500 C 05/27/16 29.5 4.90 8.15
YHOO 160527C00030000 C 05/27/16 30.0 4.65 7.65
YHOO 160527C00030500 C 05/27/16 30.5 4.10 5.95
YHOO 160527C00031000 C 05/27/16 31.0 3.55 5.35
YHOO 160527C00031500 C 05/27/16 31.5 3.10 6.15
YHOO 160527C00032000 C 05/27/16 32.0 2.63 5.60
YHOO 160527C00032500 C 05/27/16 32.5 2.14 5.15
YHOO 160527C00033000 C 05/27/16 33.0 2.19 3.10
YHOO 160527C00033500 C 05/27/16 33.5 1.76 2.59
YHOO 160527C00034000 C 05/27/16 34.0 1.57 1.74
YHOO 160527C00034500 C 05/27/16 34.5 1.16 1.27
YHOO 160527C00035000 C 05/27/16 35.0 0.79 0.83
YHOO 160527C00035500 C 05/27/16 35.5 0.47 0.52
YHOO 160527C00036000 C 05/27/16 36.0 0.25 0.30
YHOO 160527C00036500 C 05/27/16 36.5 0.12 0.16
YHOO 160527C00037000 C 05/27/16 37.0 0.06 0.11
YHOO 160527C00037500 C 05/27/16 37.5 0.03 0.07
YHOO 160527C00038000 C 05/27/16 38.0 0.01 0.03
YHOO 160527C00038500 C 05/27/16 38.5 0.00 0.03
YHOO 160527C00039000 C 05/27/16 39.0 0.00 0.04
YHOO 160527C00039500 C 05/27/16 39.5 0.00 0.05
YHOO 160527C00040000 C 05/27/16 40.0 0.00 0.03
YHOO 160527C00040500 C 05/27/16 40.5 0.00 0.03
YHOO 160527C00041000 C 05/27/16 41.0 0.00 0.01
YHOO 160527C00041500 C 05/27/16 41.5 0.00 0.02
YHOO 160527C00042000 C 05/27/16 42.0 0.00 0.01
YHOO 160527C00042500 C 05/27/16 42.5 0.00 0.02
YHOO 160527C00043000 C 05/27/16 43.0 0.00 0.03
YHOO 160527C00043500 C 05/27/16 43.5 0.00 0.03
YHOO 160527C00044000 C 05/27/16 44.0 0.00 0.02
YHOO 160527C00044500 C 05/27/16 44.5 0.00 0.02
YHOO 160527C00045000 C 05/27/16 45.0 0.00 0.02
YHOO 160527C00045500 C 05/27/16 45.5 0.00 0.02
YHOO 160527C00046000 C 05/27/16 46.0 0.00 0.02
YHOO 160527C00046500 C 05/27/16 46.5 0.00 0.02
YHOO 160527C00047000 C 05/27/16 47.0 0.00 0.02
YHOO 160527C00047500 C 05/27/16 47.5 0.00 0.02
YHOO 160527C00048000 C 05/27/16 48.0 0.00 0.02
YHOO 160527C00048500 C 05/27/16 48.5 0.00 0.02
YHOO 160527P00028000 P 05/27/16 28.0 0.00 0.02
YHOO 160527P00029000 P 05/27/16 29.0 0.00 0.03
YHOO 160527P00029500 P 05/27/16 29.5 0.00 0.03
YHOO 160527P00030000 P 05/27/16 30.0 0.00 0.03
YHOO 160527P00030500 P 05/27/16 30.5 0.00 0.03
YHOO 160527P00031000 P 05/27/16 31.0 0.00 0.02
YHOO 160527P00031500 P 05/27/16 31.5 0.00 0.03
YHOO 160527P00032000 P 05/27/16 32.0 0.00 0.05
YHOO 160527P00032500 P 05/27/16 32.5 0.00 0.02
YHOO 160527P00033000 P 05/27/16 33.0 0.00 0.02
YHOO 160527P00033500 P 05/27/16 33.5 0.00 0.03
YHOO 160527P00034000 P 05/27/16 34.0 0.04 0.06
YHOO 160527P00034500 P 05/27/16 34.5 0.11 0.12
YHOO 160527P00035000 P 05/27/16 35.0 0.20 0.22
YHOO 160527P00035500 P 05/27/16 35.5 0.38 0.40
YHOO 160527P00036000 P 05/27/16 36.0 0.65 0.70
YHOO 160527P00036500 P 05/27/16 36.5 0.92 1.09
YHOO 160527P00037000 P 05/27/16 37.0 1.43 1.51
YHOO 160527P00037500 P 05/27/16 37.5 1.87 1.99
YHOO 160527P00038000 P 05/27/16 38.0 2.35 2.51
YHOO 160527P00038500 P 05/27/16 38.5 1.95 3.05
YHOO 160527P00039000 P 05/27/16 39.0 2.38 3.55
YHOO 160527P00039500 P 05/27/16 39.5 2.09 4.10
YHOO 160527P00040000 P 05/27/16 40.0 2.32 4.65
YHOO 160527P00040500 P 05/27/16 40.5 2.82 5.90
YHOO 160527P00041000 P 05/27/16 41.0 3.30 7.00
YHOO 160527P00041500 P 05/27/16 41.5 3.80 6.10
YHOO 160527P00042000 P 05/27/16 42.0 4.40 6.60
YHOO 160527P00042500 P 05/27/16 42.5 4.85 8.10
YHOO 160527P00043000 P 05/27/16 43.0 5.35 8.40
YHOO 160527P00043500 P 05/27/16 43.5 5.90 9.50
YHOO 160527P00044000 P 05/27/16 44.0 6.40 9.80
YHOO 160527P00044500 P 05/27/16 44.5 6.90 9.40
YHOO 160527P00045000 P 05/27/16 45.0 7.75 10.45
YHOO 160527P00045500 P 05/27/16 45.5 8.25 11.55
YHOO 160527P00046000 P 05/27/16 46.0 8.80 11.40
YHOO 160527P00046500 P 05/27/16 46.5 8.90 11.40
YHOO 160527P00047000 P 05/27/16 47.0 9.35 12.45
YHOO 160527P00047500 P 05/27/16 47.5 9.90 13.55
YHOO 160527P00048000 P 05/27/16 48.0 10.40 12.90
YHOO 160527P00048500 P 05/27/16 48.5 10.90 13.90
YHOO 160603C00027000 C 06/03/16 27.0 6.95 10.65
YHOO 160603C00028000 C 06/03/16 28.0 5.95 9.65
YHOO 160603C00029000 C 06/03/16 29.0 4.95 8.65
YHOO 160603C00030000 C 06/03/16 30.0 4.65 7.65
YHOO 160603C00030500 C 06/03/16 30.5 4.15 7.15
YHOO 160603C00031000 C 06/03/16 31.0 3.65 6.65
YHOO 160603C00031500 C 06/03/16 31.5 3.10 6.20
YHOO 160603C00032000 C 06/03/16 32.0 2.61 4.15
YHOO 160603C00032500 C 06/03/16 32.5 2.14 3.65
YHOO 160603C00033000 C 06/03/16 33.0 2.48 2.88
YHOO 160603C00033500 C 06/03/16 33.5 2.18 2.30
YHOO 160603C00034000 C 06/03/16 34.0 1.71 1.92
YHOO 160603C00034500 C 06/03/16 34.5 1.39 1.47
YHOO 160603C00035000 C 06/03/16 35.0 1.08 1.15
YHOO 160603C00035500 C 06/03/16 35.5 0.80 0.84
YHOO 160603C00036000 C 06/03/16 36.0 0.58 0.61
YHOO 160603C00036500 C 06/03/16 36.5 0.38 0.42
YHOO 160603C00037000 C 06/03/16 37.0 0.23 0.29
YHOO 160603C00037500 C 06/03/16 37.5 0.16 0.19
YHOO 160603C00038000 C 06/03/16 38.0 0.10 0.13
YHOO 160603C00038500 C 06/03/16 38.5 0.05 0.08
YHOO 160603C00039000 C 06/03/16 39.0 0.03 0.05
YHOO 160603C00039500 C 06/03/16 39.5 0.02 0.04
YHOO 160603C00040000 C 06/03/16 40.0 0.00 0.03
YHOO 160603C00040500 C 06/03/16 40.5 0.00 0.04
YHOO 160603C00041000 C 06/03/16 41.0 0.00 0.04
YHOO 160603C00041500 C 06/03/16 41.5 0.00 0.06
YHOO 160603C00042000 C 06/03/16 42.0 0.00 0.06
YHOO 160603C00042500 C 06/03/16 42.5 0.00 0.07
YHOO 160603C00043000 C 06/03/16 43.0 0.00 0.04
YHOO 160603C00043500 C 06/03/16 43.5 0.00 0.04
YHOO 160603C00044000 C 06/03/16 44.0 0.00 0.03
YHOO 160603C00044500 C 06/03/16 44.5 0.00 0.03
YHOO 160603C00045000 C 06/03/16 45.0 0.00 0.03
YHOO 160603C00045500 C 06/03/16 45.5 0.00 0.02
YHOO 160603C00046000 C 06/03/16 46.0 0.00 0.02
YHOO 160603C00046500 C 06/03/16 46.5 0.00 0.03
YHOO 160603C00047000 C 06/03/16 47.0 0.00 0.03
YHOO 160603C00047500 C 06/03/16 47.5 0.00 0.02
YHOO 160603C00048000 C 06/03/16 48.0 0.00 0.02
YHOO 160603C00048500 C 06/03/16 48.5 0.00 0.02
YHOO 160603P00027000 P 06/03/16 27.0 0.00 0.03
YHOO 160603P00028000 P 06/03/16 28.0 0.00 0.03
YHOO 160603P00029000 P 06/03/16 29.0 0.00 0.03
YHOO 160603P00030000 P 06/03/16 30.0 0.00 0.04
YHOO 160603P00030500 P 06/03/16 30.5 0.00 0.06
YHOO 160603P00031000 P 06/03/16 31.0 0.00 0.04
YHOO 160603P00031500 P 06/03/16 31.5 0.01 0.03
YHOO 160603P00032000 P 06/03/16 32.0 0.03 0.04
YHOO 160603P00032500 P 06/03/16 32.5 0.05 0.07
YHOO 160603P00033000 P 06/03/16 33.0 0.08 0.10
YHOO 160603P00033500 P 06/03/16 33.5 0.13 0.16
YHOO 160603P00034000 P 06/03/16 34.0 0.18 0.25
YHOO 160603P00034500 P 06/03/16 34.5 0.29 0.36
YHOO 160603P00035000 P 06/03/16 35.0 0.50 0.53
YHOO 160603P00035500 P 06/03/16 35.5 0.70 0.75
YHOO 160603P00036000 P 06/03/16 36.0 0.90 1.01
YHOO 160603P00036500 P 06/03/16 36.5 1.19 1.33
YHOO 160603P00037000 P 06/03/16 37.0 1.61 1.71
YHOO 160603P00037500 P 06/03/16 37.5 1.99 2.11
YHOO 160603P00038000 P 06/03/16 38.0 2.46 2.57
YHOO 160603P00038500 P 06/03/16 38.5 2.55 3.30
YHOO 160603P00039000 P 06/03/16 39.0 2.55 3.80
YHOO 160603P00039500 P 06/03/16 39.5 1.85 4.90
YHOO 160603P00040000 P 06/03/16 40.0 2.33 4.70
YHOO 160603P00040500 P 06/03/16 40.5 2.82 5.90
YHOO 160603P00041000 P 06/03/16 41.0 3.30 5.90
YHOO 160603P00041500 P 06/03/16 41.5 3.80 6.40
YHOO 160603P00042000 P 06/03/16 42.0 4.30 7.65
YHOO 160603P00042500 P 06/03/16 42.5 4.90 7.35
YHOO 160603P00043000 P 06/03/16 43.0 5.35 7.85
YHOO 160603P00043500 P 06/03/16 43.5 5.85 8.25
YHOO 160603P00044000 P 06/03/16 44.0 6.70 8.75
YHOO 160603P00044500 P 06/03/16 44.5 6.85 9.40
YHOO 160603P00045000 P 06/03/16 45.0 7.80 11.05
YHOO 160603P00045500 P 06/03/16 45.5 8.20 10.35
YHOO 160603P00046000 P 06/03/16 46.0 8.35 12.05
YHOO 160603P00046500 P 06/03/16 46.5 8.85 12.60
YHOO 160603P00047000 P 06/03/16 47.0 9.35 13.05
YHOO 160603P00047500 P 06/03/16 47.5 9.85 13.55
YHOO 160603P00048000 P 06/03/16 48.0 10.35 13.25
YHOO 160603P00048500 P 06/03/16 48.5 10.85 13.80
YHOO 160610C00027000 C 06/10/16 27.0 6.95 10.65
YHOO 160610C00028000 C 06/10/16 28.0 5.95 9.65
YHOO 160610C00029000 C 06/10/16 29.0 4.95 8.70
YHOO 160610C00029500 C 06/10/16 29.5 5.05 6.65
YHOO 160610C00030000 C 06/10/16 30.0 4.65 7.65
YHOO 160610C00030500 C 06/10/16 30.5 4.15 7.15
YHOO 160610C00031000 C 06/10/16 31.0 3.65 6.70
YHOO 160610C00031500 C 06/10/16 31.5 3.05 6.20
YHOO 160610C00032000 C 06/10/16 32.0 3.45 4.15
YHOO 160610C00032500 C 06/10/16 32.5 3.15 3.45
YHOO 160610C00033000 C 06/10/16 33.0 2.76 2.90
YHOO 160610C00033500 C 06/10/16 33.5 2.39 2.48
YHOO 160610C00034000 C 06/10/16 34.0 2.01 2.10
YHOO 160610C00034500 C 06/10/16 34.5 1.64 1.79
YHOO 160610C00035000 C 06/10/16 35.0 1.36 1.45
YHOO 160610C00035500 C 06/10/16 35.5 1.09 1.17
YHOO 160610C00036000 C 06/10/16 36.0 0.86 0.92
YHOO 160610C00036500 C 06/10/16 36.5 0.67 0.72
YHOO 160610C00037000 C 06/10/16 37.0 0.50 0.57
YHOO 160610C00037500 C 06/10/16 37.5 0.38 0.43
YHOO 160610C00038000 C 06/10/16 38.0 0.28 0.32
YHOO 160610C00038500 C 06/10/16 38.5 0.21 0.24
YHOO 160610C00039000 C 06/10/16 39.0 0.15 0.19
YHOO 160610C00039500 C 06/10/16 39.5 0.11 0.14
YHOO 160610C00040000 C 06/10/16 40.0 0.07 0.11
YHOO 160610C00040500 C 06/10/16 40.5 0.05 0.11
YHOO 160610C00041000 C 06/10/16 41.0 0.03 0.10
YHOO 160610C00041500 C 06/10/16 41.5 0.01 0.06
YHOO 160610C00042000 C 06/10/16 42.0 0.00 0.13
YHOO 160610C00042500 C 06/10/16 42.5 0.00 0.10
YHOO 160610C00043000 C 06/10/16 43.0 0.00 0.08
YHOO 160610C00043500 C 06/10/16 43.5 0.00 0.06
YHOO 160610C00044000 C 06/10/16 44.0 0.00 0.05
YHOO 160610C00045000 C 06/10/16 45.0 0.00 0.03
YHOO 160610C00046000 C 06/10/16 46.0 0.00 0.03
YHOO 160610C00047000 C 06/10/16 47.0 0.00 0.03
YHOO 160610P00027000 P 06/10/16 27.0 0.00 0.03
YHOO 160610P00028000 P 06/10/16 28.0 0.00 0.03
YHOO 160610P00029000 P 06/10/16 29.0 0.00 0.04
YHOO 160610P00029500 P 06/10/16 29.5 0.00 0.06
YHOO 160610P00030000 P 06/10/16 30.0 0.00 0.06
YHOO 160610P00030500 P 06/10/16 30.5 0.00 0.08
YHOO 160610P00031000 P 06/10/16 31.0 0.03 0.10
YHOO 160610P00031500 P 06/10/16 31.5 0.06 0.12
YHOO 160610P00032000 P 06/10/16 32.0 0.09 0.15
YHOO 160610P00032500 P 06/10/16 32.5 0.14 0.20
YHOO 160610P00033000 P 06/10/16 33.0 0.21 0.28
YHOO 160610P00033500 P 06/10/16 33.5 0.31 0.39
YHOO 160610P00034000 P 06/10/16 34.0 0.43 0.50
YHOO 160610P00034500 P 06/10/16 34.5 0.59 0.65
YHOO 160610P00035000 P 06/10/16 35.0 0.78 0.83
YHOO 160610P00035500 P 06/10/16 35.5 1.00 1.08
YHOO 160610P00036000 P 06/10/16 36.0 1.26 1.40
YHOO 160610P00036500 P 06/10/16 36.5 1.55 1.67
YHOO 160610P00037000 P 06/10/16 37.0 1.88 2.01
YHOO 160610P00037500 P 06/10/16 37.5 2.25 2.35
YHOO 160610P00038000 P 06/10/16 38.0 2.64 2.75
YHOO 160610P00038500 P 06/10/16 38.5 3.05 3.25
YHOO 160610P00039000 P 06/10/16 39.0 3.40 3.70
YHOO 160610P00039500 P 06/10/16 39.5 3.85 4.15
YHOO 160610P00040000 P 06/10/16 40.0 3.75 4.85
YHOO 160610P00040500 P 06/10/16 40.5 2.86 5.95
YHOO 160610P00041000 P 06/10/16 41.0 3.40 6.40
YHOO 160610P00041500 P 06/10/16 41.5 3.80 6.90
YHOO 160610P00042000 P 06/10/16 42.0 4.35 7.35
YHOO 160610P00042500 P 06/10/16 42.5 4.80 7.90
YHOO 160610P00043000 P 06/10/16 43.0 5.35 8.35
YHOO 160610P00043500 P 06/10/16 43.5 5.80 8.85
YHOO 160610P00044000 P 06/10/16 44.0 6.35 9.80
YHOO 160610P00045000 P 06/10/16 45.0 7.80 11.10
YHOO 160610P00046000 P 06/10/16 46.0 8.35 12.10
YHOO 160610P00047000 P 06/10/16 47.0 9.35 13.10
YHOO 160617C00023000 C 06/17/16 23.0 10.95 14.65
YHOO 160617C00024000 C 06/17/16 24.0 9.95 13.65
YHOO 160617C00025000 C 06/17/16 25.0 8.90 12.05
YHOO 160617C00026000 C 06/17/16 26.0 7.95 11.70
YHOO 160617C00027000 C 06/17/16 27.0 7.10 10.65
YHOO 160617C00028000 C 06/17/16 28.0 6.00 9.75
YHOO 160617C00029000 C 06/17/16 29.0 5.65 8.75
YHOO 160617C00029500 C 06/17/16 29.5 5.20 8.20
YHOO 160617C00030000 C 06/17/16 30.0 4.70 7.75
YHOO 160617C00030500 C 06/17/16 30.5 4.20 7.30
YHOO 160617C00031000 C 06/17/16 31.0 4.10 6.90
YHOO 160617C00031500 C 06/17/16 31.5 4.20 4.50
YHOO 160617C00032000 C 06/17/16 32.0 3.85 4.05
YHOO 160617C00032500 C 06/17/16 32.5 3.40 3.55
YHOO 160617C00033000 C 06/17/16 33.0 3.00 3.15
YHOO 160617C00033500 C 06/17/16 33.5 2.70 2.85
YHOO 160617C00034000 C 06/17/16 34.0 2.35 2.49
YHOO 160617C00034500 C 06/17/16 34.5 2.03 2.09
YHOO 160617C00035000 C 06/17/16 35.0 1.74 1.80
YHOO 160617C00035500 C 06/17/16 35.5 1.48 1.53
YHOO 160617C00036000 C 06/17/16 36.0 1.25 1.29
YHOO 160617C00036500 C 06/17/16 36.5 1.04 1.08
YHOO 160617C00037000 C 06/17/16 37.0 0.86 0.89
YHOO 160617C00037500 C 06/17/16 37.5 0.71 0.74
YHOO 160617C00038000 C 06/17/16 38.0 0.57 0.61
YHOO 160617C00038500 C 06/17/16 38.5 0.46 0.49
YHOO 160617C00039000 C 06/17/16 39.0 0.36 0.38
YHOO 160617C00039500 C 06/17/16 39.5 0.29 0.32
YHOO 160617C00040000 C 06/17/16 40.0 0.24 0.26
YHOO 160617C00040500 C 06/17/16 40.5 0.18 0.21
YHOO 160617C00041000 C 06/17/16 41.0 0.16 0.17
YHOO 160617C00041500 C 06/17/16 41.5 0.11 0.14
YHOO 160617C00042000 C 06/17/16 42.0 0.10 0.12
YHOO 160617C00042500 C 06/17/16 42.5 0.07 0.09
YHOO 160617C00043000 C 06/17/16 43.0 0.05 0.07
YHOO 160617C00043500 C 06/17/16 43.5 0.04 0.06
YHOO 160617C00044000 C 06/17/16 44.0 0.03 0.05
YHOO 160617C00044500 C 06/17/16 44.5 0.02 0.04
YHOO 160617C00045000 C 06/17/16 45.0 0.02 0.04
YHOO 160617C00045500 C 06/17/16 45.5 0.01 0.03
YHOO 160617C00046000 C 06/17/16 46.0 0.00 0.02
YHOO 160617C00046500 C 06/17/16 46.5 0.00 0.06
YHOO 160617C00047000 C 06/17/16 47.0 0.00 0.02
YHOO 160617C00047500 C 06/17/16 47.5 0.00 0.04
YHOO 160617C00048000 C 06/17/16 48.0 0.00 0.03
YHOO 160617C00048500 C 06/17/16 48.5 0.00 0.03
YHOO 160617C00049000 C 06/17/16 49.0 0.00 0.03
YHOO 160617C00050000 C 06/17/16 50.0 0.00 0.03
YHOO 160617P00023000 P 06/17/16 23.0 0.00 0.03
YHOO 160617P00024000 P 06/17/16 24.0 0.00 0.03
YHOO 160617P00025000 P 06/17/16 25.0 0.00 0.03
YHOO 160617P00026000 P 06/17/16 26.0 0.00 0.03
YHOO 160617P00027000 P 06/17/16 27.0 0.00 0.04
YHOO 160617P00028000 P 06/17/16 28.0 0.02 0.04
YHOO 160617P00029000 P 06/17/16 29.0 0.05 0.06
YHOO 160617P00029500 P 06/17/16 29.5 0.07 0.08
YHOO 160617P00030000 P 06/17/16 30.0 0.09 0.11
YHOO 160617P00030500 P 06/17/16 30.5 0.12 0.14
YHOO 160617P00031000 P 06/17/16 31.0 0.17 0.18
YHOO 160617P00031500 P 06/17/16 31.5 0.22 0.24
YHOO 160617P00032000 P 06/17/16 32.0 0.29 0.31
YHOO 160617P00032500 P 06/17/16 32.5 0.37 0.39
YHOO 160617P00033000 P 06/17/16 33.0 0.48 0.51
YHOO 160617P00033500 P 06/17/16 33.5 0.60 0.63
YHOO 160617P00034000 P 06/17/16 34.0 0.76 0.78
YHOO 160617P00034500 P 06/17/16 34.5 0.94 0.96
YHOO 160617P00035000 P 06/17/16 35.0 1.14 1.17
YHOO 160617P00035500 P 06/17/16 35.5 1.37 1.41
YHOO 160617P00036000 P 06/17/16 36.0 1.63 1.67
YHOO 160617P00036500 P 06/17/16 36.5 1.92 1.97
YHOO 160617P00037000 P 06/17/16 37.0 2.24 2.28
YHOO 160617P00037500 P 06/17/16 37.5 2.57 2.63
YHOO 160617P00038000 P 06/17/16 38.0 2.94 3.05
YHOO 160617P00038500 P 06/17/16 38.5 3.30 3.40
YHOO 160617P00039000 P 06/17/16 39.0 3.70 3.85
YHOO 160617P00039500 P 06/17/16 39.5 4.15 4.30
YHOO 160617P00040000 P 06/17/16 40.0 4.55 4.75
YHOO 160617P00040500 P 06/17/16 40.5 4.90 5.20
YHOO 160617P00041000 P 06/17/16 41.0 5.10 5.75
YHOO 160617P00041500 P 06/17/16 41.5 5.00 6.35
YHOO 160617P00042000 P 06/17/16 42.0 4.40 7.45
YHOO 160617P00042500 P 06/17/16 42.5 4.90 8.00
YHOO 160617P00043000 P 06/17/16 43.0 5.40 8.40
YHOO 160617P00043500 P 06/17/16 43.5 5.90 9.05
YHOO 160617P00044000 P 06/17/16 44.0 6.35 9.35
YHOO 160617P00044500 P 06/17/16 44.5 6.85 10.60
YHOO 160617P00045000 P 06/17/16 45.0 7.35 10.20
YHOO 160617P00045500 P 06/17/16 45.5 7.85 11.60
YHOO 160617P00046000 P 06/17/16 46.0 8.80 12.10
YHOO 160617P00046500 P 06/17/16 46.5 8.80 12.60
YHOO 160617P00047000 P 06/17/16 47.0 9.35 13.10
YHOO 160617P00047500 P 06/17/16 47.5 9.85 12.60
YHOO 160617P00048000 P 06/17/16 48.0 10.40 12.85
YHOO 160617P00048500 P 06/17/16 48.5 10.85 13.40
YHOO 160617P00049000 P 06/17/16 49.0 11.35 13.85
YHOO 160617P00050000 P 06/17/16 50.0 12.35 15.30
YHOO 160624C00026000 C 06/24/16 26.0 7.95 11.00
YHOO 160624C00027000 C 06/24/16 27.0 6.95 10.65
YHOO 160624C00028000 C 06/24/16 28.0 6.00 9.70
YHOO 160624C00028500 C 06/24/16 28.5 6.20 9.20
YHOO 160624C00029000 C 06/24/16 29.0 5.70 8.75
YHOO 160624C00029500 C 06/24/16 29.5 5.20 8.30
YHOO 160624C00030000 C 06/24/16 30.0 4.90 6.15
YHOO 160624C00030500 C 06/24/16 30.5 5.25 5.55
YHOO 160624C00031000 C 06/24/16 31.0 4.80 5.10
YHOO 160624C00031500 C 06/24/16 31.5 4.35 4.70
YHOO 160624C00032000 C 06/24/16 32.0 3.95 4.30
YHOO 160624C00032500 C 06/24/16 32.5 3.60 3.90
YHOO 160624C00033000 C 06/24/16 33.0 3.25 3.50
YHOO 160624C00033500 C 06/24/16 33.5 2.90 3.05
YHOO 160624C00034000 C 06/24/16 34.0 2.58 2.73
YHOO 160624C00034500 C 06/24/16 34.5 2.28 2.40
YHOO 160624C00035000 C 06/24/16 35.0 1.99 2.11
YHOO 160624C00035500 C 06/24/16 35.5 1.76 1.84
YHOO 160624C00036000 C 06/24/16 36.0 1.50 1.59
YHOO 160624C00036500 C 06/24/16 36.5 1.29 1.38
YHOO 160624C00037000 C 06/24/16 37.0 1.10 1.18
YHOO 160624C00037500 C 06/24/16 37.5 0.93 1.00
YHOO 160624C00038000 C 06/24/16 38.0 0.80 0.84
YHOO 160624C00038500 C 06/24/16 38.5 0.64 0.70
YHOO 160624C00039000 C 06/24/16 39.0 0.54 0.60
YHOO 160624C00039500 C 06/24/16 39.5 0.44 0.48
YHOO 160624C00040000 C 06/24/16 40.0 0.36 0.42
YHOO 160624C00040500 C 06/24/16 40.5 0.25 0.37
YHOO 160624C00041000 C 06/24/16 41.0 0.20 0.29
YHOO 160624C00041500 C 06/24/16 41.5 0.16 0.24
YHOO 160624C00042000 C 06/24/16 42.0 0.12 0.20
YHOO 160624C00042500 C 06/24/16 42.5 0.07 0.18
YHOO 160624C00043000 C 06/24/16 43.0 0.08 0.15
YHOO 160624C00043500 C 06/24/16 43.5 0.05 0.15
YHOO 160624C00044000 C 06/24/16 44.0 0.03 0.15
YHOO 160624C00045000 C 06/24/16 45.0 0.01 0.15
YHOO 160624C00046000 C 06/24/16 46.0 0.00 0.11
YHOO 160624C00047000 C 06/24/16 47.0 0.00 0.08
YHOO 160624P00026000 P 06/24/16 26.0 0.00 0.08
YHOO 160624P00027000 P 06/24/16 27.0 0.00 0.08
YHOO 160624P00028000 P 06/24/16 28.0 0.02 0.09
YHOO 160624P00028500 P 06/24/16 28.5 0.04 0.12
YHOO 160624P00029000 P 06/24/16 29.0 0.07 0.13
YHOO 160624P00029500 P 06/24/16 29.5 0.08 0.17
YHOO 160624P00030000 P 06/24/16 30.0 0.16 0.21
YHOO 160624P00030500 P 06/24/16 30.5 0.17 0.26
YHOO 160624P00031000 P 06/24/16 31.0 0.23 0.34
YHOO 160624P00031500 P 06/24/16 31.5 0.36 0.42
YHOO 160624P00032000 P 06/24/16 32.0 0.46 0.51
YHOO 160624P00032500 P 06/24/16 32.5 0.56 0.63
YHOO 160624P00033000 P 06/24/16 33.0 0.69 0.75
YHOO 160624P00033500 P 06/24/16 33.5 0.84 0.91
YHOO 160624P00034000 P 06/24/16 34.0 1.01 1.09
YHOO 160624P00034500 P 06/24/16 34.5 1.20 1.27
YHOO 160624P00035000 P 06/24/16 35.0 1.41 1.48
YHOO 160624P00035500 P 06/24/16 35.5 1.63 1.72
YHOO 160624P00036000 P 06/24/16 36.0 1.86 1.98
YHOO 160624P00036500 P 06/24/16 36.5 2.10 2.31
YHOO 160624P00037000 P 06/24/16 37.0 2.39 2.60
YHOO 160624P00037500 P 06/24/16 37.5 2.71 2.94
YHOO 160624P00038000 P 06/24/16 38.0 3.05 3.30
YHOO 160624P00038500 P 06/24/16 38.5 3.40 3.70
YHOO 160624P00039000 P 06/24/16 39.0 3.75 4.05
YHOO 160624P00039500 P 06/24/16 39.5 4.15 4.50
YHOO 160624P00040000 P 06/24/16 40.0 4.55 4.90
YHOO 160624P00040500 P 06/24/16 40.5 5.00 5.35
YHOO 160624P00041000 P 06/24/16 41.0 5.45 5.80
YHOO 160624P00041500 P 06/24/16 41.5 5.90 6.25
YHOO 160624P00042000 P 06/24/16 42.0 5.80 6.80
YHOO 160624P00042500 P 06/24/16 42.5 4.95 7.95
YHOO 160624P00043000 P 06/24/16 43.0 5.40 8.45
YHOO 160624P00043500 P 06/24/16 43.5 5.90 8.90
YHOO 160624P00044000 P 06/24/16 44.0 6.40 9.45
YHOO 160624P00045000 P 06/24/16 45.0 7.40 11.10
YHOO 160624P00046000 P 06/24/16 46.0 8.40 12.05
YHOO 160624P00047000 P 06/24/16 47.0 9.30 13.05
YHOO 160701C00028000 C 07/01/16 28.0 6.70 9.80
YHOO 160701C00029000 C 07/01/16 29.0 5.50 8.90
YHOO 160701C00030000 C 07/01/16 30.0 5.75 6.00
YHOO 160701C00030500 C 07/01/16 30.5 5.35 5.65
YHOO 160701C00031000 C 07/01/16 31.0 4.90 5.25
YHOO 160701C00031500 C 07/01/16 31.5 4.50 4.80
YHOO 160701C00032000 C 07/01/16 32.0 4.15 4.40
YHOO 160701C00032500 C 07/01/16 32.5 3.75 4.05
YHOO 160701C00033000 C 07/01/16 33.0 3.40 3.65
YHOO 160701C00033500 C 07/01/16 33.5 3.05 3.20
YHOO 160701C00034000 C 07/01/16 34.0 2.77 2.90
YHOO 160701C00034500 C 07/01/16 34.5 2.46 2.62
YHOO 160701C00035000 C 07/01/16 35.0 2.14 2.30
YHOO 160701C00035500 C 07/01/16 35.5 1.92 2.04
YHOO 160701C00036000 C 07/01/16 36.0 1.69 1.80
YHOO 160701C00036500 C 07/01/16 36.5 1.47 1.56
YHOO 160701C00037000 C 07/01/16 37.0 1.28 1.37
YHOO 160701C00037500 C 07/01/16 37.5 1.10 1.17
YHOO 160701C00038000 C 07/01/16 38.0 0.94 1.02
YHOO 160701C00038500 C 07/01/16 38.5 0.79 0.87
YHOO 160701C00039000 C 07/01/16 39.0 0.67 0.73
YHOO 160701C00039500 C 07/01/16 39.5 0.56 0.63
YHOO 160701C00040000 C 07/01/16 40.0 0.47 0.52
YHOO 160701C00040500 C 07/01/16 40.5 0.32 0.46
YHOO 160701C00041000 C 07/01/16 41.0 0.32 0.38
YHOO 160701C00041500 C 07/01/16 41.5 0.24 0.32
YHOO 160701C00042000 C 07/01/16 42.0 0.18 0.28
YHOO 160701C00042500 C 07/01/16 42.5 0.16 0.24
YHOO 160701C00043000 C 07/01/16 43.0 0.13 0.20
YHOO 160701C00043500 C 07/01/16 43.5 0.07 0.17
YHOO 160701C00044000 C 07/01/16 44.0 0.08 0.15
YHOO 160701C00044500 C 07/01/16 44.5 0.06 0.15
YHOO 160701C00045000 C 07/01/16 45.0 0.04 0.15
YHOO 160701C00046000 C 07/01/16 46.0 0.01 0.13
YHOO 160701C00047000 C 07/01/16 47.0 0.00 0.12
YHOO 160701P00028000 P 07/01/16 28.0 0.07 0.13
YHOO 160701P00029000 P 07/01/16 29.0 0.12 0.20
YHOO 160701P00030000 P 07/01/16 30.0 0.21 0.31
YHOO 160701P00030500 P 07/01/16 30.5 0.27 0.38
YHOO 160701P00031000 P 07/01/16 31.0 0.35 0.46
YHOO 160701P00031500 P 07/01/16 31.5 0.48 0.53
YHOO 160701P00032000 P 07/01/16 32.0 0.59 0.64
YHOO 160701P00032500 P 07/01/16 32.5 0.70 0.77
YHOO 160701P00033000 P 07/01/16 33.0 0.85 0.91
YHOO 160701P00033500 P 07/01/16 33.5 0.99 1.07
YHOO 160701P00034000 P 07/01/16 34.0 1.17 1.24
YHOO 160701P00034500 P 07/01/16 34.5 1.37 1.45
YHOO 160701P00035000 P 07/01/16 35.0 1.59 1.66
YHOO 160701P00035500 P 07/01/16 35.5 1.83 1.90
YHOO 160701P00036000 P 07/01/16 36.0 2.01 2.16
YHOO 160701P00036500 P 07/01/16 36.5 2.40 2.46
YHOO 160701P00037000 P 07/01/16 37.0 2.56 2.75
YHOO 160701P00037500 P 07/01/16 37.5 2.86 3.10
YHOO 160701P00038000 P 07/01/16 38.0 3.20 3.50
YHOO 160701P00038500 P 07/01/16 38.5 3.55 3.75
YHOO 160701P00039000 P 07/01/16 39.0 3.90 4.20
YHOO 160701P00039500 P 07/01/16 39.5 4.25 4.60
YHOO 160701P00040000 P 07/01/16 40.0 4.65 5.00
YHOO 160701P00040500 P 07/01/16 40.5 5.10 5.40
YHOO 160701P00041000 P 07/01/16 41.0 5.50 5.85
YHOO 160701P00041500 P 07/01/16 41.5 5.95 6.30
YHOO 160701P00042000 P 07/01/16 42.0 6.40 6.75
YHOO 160701P00042500 P 07/01/16 42.5 6.55 7.50
YHOO 160701P00043000 P 07/01/16 43.0 5.45 8.45
YHOO 160701P00043500 P 07/01/16 43.5 5.95 8.95
YHOO 160701P00044000 P 07/01/16 44.0 6.40 9.40
YHOO 160701P00044500 P 07/01/16 44.5 6.90 10.55
YHOO 160701P00045000 P 07/01/16 45.0 7.80 11.05
YHOO 160701P00046000 P 07/01/16 46.0 8.35 12.10
YHOO 160701P00047000 P 07/01/16 47.0 9.35 11.85
YHOO 160715C00015000 C 07/15/16 15.0 18.95 22.65
YHOO 160715C00016000 C 07/15/16 16.0 17.95 21.70
YHOO 160715C00017000 C 07/15/16 17.0 17.45 20.65
YHOO 160715C00018000 C 07/15/16 18.0 15.95 19.65
YHOO 160715C00019000 C 07/15/16 19.0 14.95 18.70
YHOO 160715C00020000 C 07/15/16 20.0 14.50 17.65
YHOO 160715C00021000 C 07/15/16 21.0 12.95 16.65
YHOO 160715C00022000 C 07/15/16 22.0 12.00 15.70
YHOO 160715C00023000 C 07/15/16 23.0 11.00 14.75
YHOO 160715C00024000 C 07/15/16 24.0 10.00 13.70
YHOO 160715C00025000 C 07/15/16 25.0 9.50 11.80
YHOO 160715C00026000 C 07/15/16 26.0 8.80 11.75
YHOO 160715C00027000 C 07/15/16 27.0 8.40 9.95
YHOO 160715C00028000 C 07/15/16 28.0 6.75 8.35
YHOO 160715C00029000 C 07/15/16 29.0 6.80 7.15
YHOO 160715C00030000 C 07/15/16 30.0 5.95 6.20
YHOO 160715C00031000 C 07/15/16 31.0 5.15 5.30
YHOO 160715C00032000 C 07/15/16 32.0 4.35 4.60
YHOO 160715C00033000 C 07/15/16 33.0 3.65 3.90
YHOO 160715C00034000 C 07/15/16 34.0 3.10 3.20
YHOO 160715C00035000 C 07/15/16 35.0 2.53 2.61
YHOO 160715C00036000 C 07/15/16 36.0 2.05 2.09
YHOO 160715C00037000 C 07/15/16 37.0 1.61 1.62
YHOO 160715C00038000 C 07/15/16 38.0 1.24 1.27
YHOO 160715C00039000 C 07/15/16 39.0 0.94 1.00
YHOO 160715C00040000 C 07/15/16 40.0 0.70 0.75
YHOO 160715C00041000 C 07/15/16 41.0 0.51 0.57
YHOO 160715C00042000 C 07/15/16 42.0 0.37 0.42
YHOO 160715C00043000 C 07/15/16 43.0 0.26 0.30
YHOO 160715C00044000 C 07/15/16 44.0 0.18 0.21
YHOO 160715C00045000 C 07/15/16 45.0 0.12 0.15
YHOO 160715C00046000 C 07/15/16 46.0 0.08 0.11
YHOO 160715C00047000 C 07/15/16 47.0 0.05 0.08
YHOO 160715C00048000 C 07/15/16 48.0 0.02 0.07
YHOO 160715C00049000 C 07/15/16 49.0 0.01 0.10
YHOO 160715C00050000 C 07/15/16 50.0 0.00 0.07
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 0.03
YHOO 160715P00021000 P 07/15/16 21.0 0.00 0.03
YHOO 160715P00022000 P 07/15/16 22.0 0.00 0.04
YHOO 160715P00023000 P 07/15/16 23.0 0.00 0.07
YHOO 160715P00024000 P 07/15/16 24.0 0.01 0.06
YHOO 160715P00025000 P 07/15/16 25.0 0.04 0.06
YHOO 160715P00026000 P 07/15/16 26.0 0.08 0.09
YHOO 160715P00027000 P 07/15/16 27.0 0.12 0.14
YHOO 160715P00028000 P 07/15/16 28.0 0.19 0.21
YHOO 160715P00029000 P 07/15/16 29.0 0.29 0.31
YHOO 160715P00030000 P 07/15/16 30.0 0.42 0.44
YHOO 160715P00031000 P 07/15/16 31.0 0.60 0.62
YHOO 160715P00032000 P 07/15/16 32.0 0.84 0.87
YHOO 160715P00033000 P 07/15/16 33.0 1.13 1.15
YHOO 160715P00034000 P 07/15/16 34.0 1.50 1.52
YHOO 160715P00035000 P 07/15/16 35.0 1.94 1.95
YHOO 160715P00036000 P 07/15/16 36.0 2.42 2.44
YHOO 160715P00037000 P 07/15/16 37.0 2.97 3.05
YHOO 160715P00038000 P 07/15/16 38.0 3.55 3.70
YHOO 160715P00039000 P 07/15/16 39.0 4.20 4.40
YHOO 160715P00040000 P 07/15/16 40.0 4.95 5.15
YHOO 160715P00041000 P 07/15/16 41.0 5.85 6.00
YHOO 160715P00042000 P 07/15/16 42.0 6.60 6.85
YHOO 160715P00043000 P 07/15/16 43.0 7.40 7.80
YHOO 160715P00044000 P 07/15/16 44.0 6.50 9.50
YHOO 160715P00045000 P 07/15/16 45.0 9.05 10.45
YHOO 160715P00046000 P 07/15/16 46.0 8.85 12.10
YHOO 160715P00047000 P 07/15/16 47.0 9.35 13.10
YHOO 160715P00048000 P 07/15/16 48.0 10.40 14.00
YHOO 160715P00049000 P 07/15/16 49.0 11.35 13.90
YHOO 160715P00050000 P 07/15/16 50.0 12.35 15.60
YHOO 160819C00020000 C 08/19/16 20.0 14.25 17.50
YHOO 160819C00021000 C 08/19/16 21.0 13.05 16.75
YHOO 160819C00022000 C 08/19/16 22.0 12.05 15.75
YHOO 160819C00023000 C 08/19/16 23.0 11.10 14.75
YHOO 160819C00024000 C 08/19/16 24.0 10.20 13.80
YHOO 160819C00025000 C 08/19/16 25.0 9.75 12.85
YHOO 160819C00026000 C 08/19/16 26.0 8.85 11.90
YHOO 160819C00027000 C 08/19/16 27.0 7.90 11.05
YHOO 160819C00028000 C 08/19/16 28.0 7.95 8.35
YHOO 160819C00029000 C 08/19/16 29.0 7.10 7.50
YHOO 160819C00030000 C 08/19/16 30.0 6.30 6.60
YHOO 160819C00031000 C 08/19/16 31.0 5.55 5.85
YHOO 160819C00032000 C 08/19/16 32.0 4.80 5.00
YHOO 160819C00033000 C 08/19/16 33.0 4.15 4.35
YHOO 160819C00034000 C 08/19/16 34.0 3.60 3.70
YHOO 160819C00035000 C 08/19/16 35.0 3.00 3.20
YHOO 160819C00036000 C 08/19/16 36.0 2.54 2.62
YHOO 160819C00037000 C 08/19/16 37.0 2.10 2.16
YHOO 160819C00038000 C 08/19/16 38.0 1.69 1.75
YHOO 160819C00039000 C 08/19/16 39.0 1.35 1.41
YHOO 160819C00040000 C 08/19/16 40.0 1.07 1.11
YHOO 160819C00041000 C 08/19/16 41.0 0.81 0.87
YHOO 160819C00042000 C 08/19/16 42.0 0.61 0.67
YHOO 160819C00043000 C 08/19/16 43.0 0.45 0.52
YHOO 160819C00044000 C 08/19/16 44.0 0.36 0.40
YHOO 160819C00045000 C 08/19/16 45.0 0.26 0.30
YHOO 160819C00046000 C 08/19/16 46.0 0.19 0.23
YHOO 160819C00047000 C 08/19/16 47.0 0.14 0.17
YHOO 160819C00048000 C 08/19/16 48.0 0.08 0.13
YHOO 160819C00049000 C 08/19/16 49.0 0.05 0.11
YHOO 160819C00050000 C 08/19/16 50.0 0.02 0.15
YHOO 160819P00020000 P 08/19/16 20.0 0.00 0.09
YHOO 160819P00021000 P 08/19/16 21.0 0.01 0.07
YHOO 160819P00022000 P 08/19/16 22.0 0.03 0.11
YHOO 160819P00023000 P 08/19/16 23.0 0.06 0.15
YHOO 160819P00024000 P 08/19/16 24.0 0.09 0.14
YHOO 160819P00025000 P 08/19/16 25.0 0.16 0.19
YHOO 160819P00026000 P 08/19/16 26.0 0.19 0.26
YHOO 160819P00027000 P 08/19/16 27.0 0.32 0.35
YHOO 160819P00028000 P 08/19/16 28.0 0.43 0.46
YHOO 160819P00029000 P 08/19/16 29.0 0.58 0.60
YHOO 160819P00030000 P 08/19/16 30.0 0.77 0.79
YHOO 160819P00031000 P 08/19/16 31.0 1.00 1.03
YHOO 160819P00032000 P 08/19/16 32.0 1.26 1.30
YHOO 160819P00033000 P 08/19/16 33.0 1.59 1.64
YHOO 160819P00034000 P 08/19/16 34.0 1.97 2.01
YHOO 160819P00035000 P 08/19/16 35.0 2.40 2.45
YHOO 160819P00036000 P 08/19/16 36.0 2.88 2.93
YHOO 160819P00037000 P 08/19/16 37.0 3.35 3.55
YHOO 160819P00038000 P 08/19/16 38.0 3.95 4.15
YHOO 160819P00039000 P 08/19/16 39.0 4.60 4.80
YHOO 160819P00040000 P 08/19/16 40.0 5.30 5.50
YHOO 160819P00041000 P 08/19/16 41.0 6.05 6.30
YHOO 160819P00042000 P 08/19/16 42.0 6.70 7.10
YHOO 160819P00043000 P 08/19/16 43.0 7.55 7.95
YHOO 160819P00044000 P 08/19/16 44.0 8.45 8.85
YHOO 160819P00045000 P 08/19/16 45.0 8.90 9.85
YHOO 160819P00046000 P 08/19/16 46.0 8.90 11.85
YHOO 160819P00047000 P 08/19/16 47.0 9.45 11.85
YHOO 160819P00048000 P 08/19/16 48.0 10.35 13.75
YHOO 160819P00049000 P 08/19/16 49.0 11.35 15.10
YHOO 160819P00050000 P 08/19/16 50.0 12.35 16.10
YHOO 161021C00016000 C 10/21/16 16.0 17.75 21.75
YHOO 161021C00017000 C 10/21/16 17.0 16.60 20.75
YHOO 161021C00018000 C 10/21/16 18.0 15.60 19.70
YHOO 161021C00019000 C 10/21/16 19.0 14.60 18.80
YHOO 161021C00020000 C 10/21/16 20.0 13.60 17.80
YHOO 161021C00021000 C 10/21/16 21.0 12.70 16.80
YHOO 161021C00022000 C 10/21/16 22.0 12.70 15.80
YHOO 161021C00023000 C 10/21/16 23.0 11.80 14.90
YHOO 161021C00024000 C 10/21/16 24.0 11.05 13.95
YHOO 161021C00025000 C 10/21/16 25.0 8.80 13.05
YHOO 161021C00026000 C 10/21/16 26.0 9.40 12.15
YHOO 161021C00027000 C 10/21/16 27.0 9.10 9.55
YHOO 161021C00028000 C 10/21/16 28.0 8.25 8.70
YHOO 161021C00029000 C 10/21/16 29.0 7.45 7.90
YHOO 161021C00030000 C 10/21/16 30.0 6.70 7.00
YHOO 161021C00031000 C 10/21/16 31.0 5.95 6.20
YHOO 161021C00032000 C 10/21/16 32.0 5.25 5.50
YHOO 161021C00033000 C 10/21/16 33.0 4.60 4.85
YHOO 161021C00034000 C 10/21/16 34.0 4.00 4.20
YHOO 161021C00035000 C 10/21/16 35.0 3.45 3.65
YHOO 161021C00036000 C 10/21/16 36.0 3.00 3.10
YHOO 161021C00037000 C 10/21/16 37.0 2.57 2.62
YHOO 161021C00038000 C 10/21/16 38.0 2.16 2.20
YHOO 161021C00039000 C 10/21/16 39.0 1.78 1.84
YHOO 161021C00040000 C 10/21/16 40.0 1.42 1.51
YHOO 161021C00041000 C 10/21/16 41.0 1.15 1.24
YHOO 161021C00042000 C 10/21/16 42.0 0.80 1.00
YHOO 161021C00043000 C 10/21/16 43.0 0.74 0.78
YHOO 161021C00044000 C 10/21/16 44.0 0.47 0.61
YHOO 161021C00045000 C 10/21/16 45.0 0.40 0.48
YHOO 161021C00046000 C 10/21/16 46.0 0.27 0.38
YHOO 161021C00047000 C 10/21/16 47.0 0.14 0.30
YHOO 161021C00048000 C 10/21/16 48.0 0.07 0.22
YHOO 161021C00049000 C 10/21/16 49.0 0.05 0.17
YHOO 161021C00050000 C 10/21/16 50.0 0.03 0.13
YHOO 161021P00016000 P 10/21/16 16.0 0.00 0.04
YHOO 161021P00017000 P 10/21/16 17.0 0.00 0.06
YHOO 161021P00018000 P 10/21/16 18.0 0.00 0.10
YHOO 161021P00019000 P 10/21/16 19.0 0.02 0.10
YHOO 161021P00020000 P 10/21/16 20.0 0.04 0.15
YHOO 161021P00021000 P 10/21/16 21.0 0.07 0.15
YHOO 161021P00022000 P 10/21/16 22.0 0.09 0.20
YHOO 161021P00023000 P 10/21/16 23.0 0.16 0.23
YHOO 161021P00024000 P 10/21/16 24.0 0.21 0.32
YHOO 161021P00025000 P 10/21/16 25.0 0.30 0.34
YHOO 161021P00026000 P 10/21/16 26.0 0.40 0.48
YHOO 161021P00027000 P 10/21/16 27.0 0.52 0.59
YHOO 161021P00028000 P 10/21/16 28.0 0.67 0.84
YHOO 161021P00029000 P 10/21/16 29.0 0.86 0.94
YHOO 161021P00030000 P 10/21/16 30.0 1.13 1.17
YHOO 161021P00031000 P 10/21/16 31.0 1.40 1.44
YHOO 161021P00032000 P 10/21/16 32.0 1.70 1.77
YHOO 161021P00033000 P 10/21/16 33.0 2.00 2.09
YHOO 161021P00034000 P 10/21/16 34.0 2.42 2.47
YHOO 161021P00035000 P 10/21/16 35.0 2.87 2.90
YHOO 161021P00036000 P 10/21/16 36.0 3.25 3.45
YHOO 161021P00037000 P 10/21/16 37.0 3.80 4.00
YHOO 161021P00038000 P 10/21/16 38.0 4.35 4.55
YHOO 161021P00039000 P 10/21/16 39.0 5.00 5.15
YHOO 161021P00040000 P 10/21/16 40.0 5.65 5.85
YHOO 161021P00041000 P 10/21/16 41.0 6.35 6.60
YHOO 161021P00042000 P 10/21/16 42.0 7.10 7.40
YHOO 161021P00043000 P 10/21/16 43.0 7.90 8.20
YHOO 161021P00044000 P 10/21/16 44.0 8.60 9.05
YHOO 161021P00045000 P 10/21/16 45.0 9.50 9.95
YHOO 161021P00046000 P 10/21/16 46.0 10.40 10.85
YHOO 161021P00047000 P 10/21/16 47.0 9.50 12.00
YHOO 161021P00048000 P 10/21/16 48.0 10.40 13.10
YHOO 161021P00049000 P 10/21/16 49.0 11.35 14.35
YHOO 161021P00050000 P 10/21/16 50.0 12.35 16.30
YHOO 170120C00015000 C 01/20/17 15.0 18.60 22.70
YHOO 170120C00018000 C 01/20/17 18.0 15.65 19.80
YHOO 170120C00019000 C 01/20/17 19.0 14.70 18.85
YHOO 170120C00020000 C 01/20/17 20.0 13.70 17.90
YHOO 170120C00021000 C 01/20/17 21.0 12.90 16.90
YHOO 170120C00022000 C 01/20/17 22.0 12.80 15.95
YHOO 170120C00023000 C 01/20/17 23.0 12.00 13.50
YHOO 170120C00024000 C 01/20/17 24.0 10.20 14.45
YHOO 170120C00025000 C 01/20/17 25.0 11.00 11.60
YHOO 170120C00026000 C 01/20/17 26.0 10.20 10.70
YHOO 170120C00027000 C 01/20/17 27.0 9.35 9.90
YHOO 170120C00028000 C 01/20/17 28.0 8.55 9.10
YHOO 170120C00029000 C 01/20/17 29.0 7.80 8.10
YHOO 170120C00030000 C 01/20/17 30.0 7.10 7.35
YHOO 170120C00031000 C 01/20/17 31.0 6.45 6.65
YHOO 170120C00032000 C 01/20/17 32.0 5.75 6.00
YHOO 170120C00033000 C 01/20/17 33.0 5.10 5.35
YHOO 170120C00034000 C 01/20/17 34.0 4.50 4.70
YHOO 170120C00035000 C 01/20/17 35.0 4.00 4.15
YHOO 170120C00036000 C 01/20/17 36.0 3.50 3.65
YHOO 170120C00037000 C 01/20/17 37.0 3.10 3.15
YHOO 170120C00038000 C 01/20/17 38.0 2.45 2.72
YHOO 170120C00039000 C 01/20/17 39.0 2.08 2.33
YHOO 170120C00040000 C 01/20/17 40.0 1.85 2.01
YHOO 170120C00041000 C 01/20/17 41.0 1.52 1.65
YHOO 170120C00042000 C 01/20/17 42.0 1.24 1.38
YHOO 170120C00043000 C 01/20/17 43.0 1.00 1.14
YHOO 170120C00044000 C 01/20/17 44.0 0.79 0.94
YHOO 170120C00045000 C 01/20/17 45.0 0.65 0.77
YHOO 170120C00046000 C 01/20/17 46.0 0.46 0.63
YHOO 170120C00047000 C 01/20/17 47.0 0.37 0.51
YHOO 170120C00048000 C 01/20/17 48.0 0.27 0.41
YHOO 170120C00049000 C 01/20/17 49.0 0.20 0.34
YHOO 170120C00050000 C 01/20/17 50.0 0.15 0.25
YHOO 170120C00052500 C 01/20/17 52.5 0.05 0.13
YHOO 170120C00055000 C 01/20/17 55.0 0.01 0.08
YHOO 170120C00057500 C 01/20/17 57.5 0.00 0.09
YHOO 170120C00060000 C 01/20/17 60.0 0.01 0.08
YHOO 170120C00065000 C 01/20/17 65.0 0.00 0.04
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 0.17
YHOO 170120P00018000 P 01/20/17 18.0 0.04 0.13
YHOO 170120P00019000 P 01/20/17 19.0 0.07 0.17
YHOO 170120P00020000 P 01/20/17 20.0 0.11 0.23
YHOO 170120P00021000 P 01/20/17 21.0 0.15 0.24
YHOO 170120P00022000 P 01/20/17 22.0 0.21 0.31
YHOO 170120P00023000 P 01/20/17 23.0 0.28 0.38
YHOO 170120P00024000 P 01/20/17 24.0 0.37 0.52
YHOO 170120P00025000 P 01/20/17 25.0 0.48 0.59
YHOO 170120P00026000 P 01/20/17 26.0 0.63 0.76
YHOO 170120P00027000 P 01/20/17 27.0 0.79 0.94
YHOO 170120P00028000 P 01/20/17 28.0 0.98 1.09
YHOO 170120P00029000 P 01/20/17 29.0 1.21 1.31
YHOO 170120P00030000 P 01/20/17 30.0 1.47 1.56
YHOO 170120P00031000 P 01/20/17 31.0 1.75 1.85
YHOO 170120P00032000 P 01/20/17 32.0 2.08 2.18
YHOO 170120P00033000 P 01/20/17 33.0 2.46 2.56
YHOO 170120P00034000 P 01/20/17 34.0 2.91 2.96
YHOO 170120P00035000 P 01/20/17 35.0 3.25 3.40
YHOO 170120P00036000 P 01/20/17 36.0 3.75 3.95
YHOO 170120P00037000 P 01/20/17 37.0 4.25 4.50
YHOO 170120P00038000 P 01/20/17 38.0 4.80 5.00
YHOO 170120P00039000 P 01/20/17 39.0 5.40 5.65
YHOO 170120P00040000 P 01/20/17 40.0 6.10 6.30
YHOO 170120P00041000 P 01/20/17 41.0 6.80 6.95
YHOO 170120P00042000 P 01/20/17 42.0 7.45 7.70
YHOO 170120P00043000 P 01/20/17 43.0 8.25 8.50
YHOO 170120P00044000 P 01/20/17 44.0 9.00 9.30
YHOO 170120P00045000 P 01/20/17 45.0 9.70 10.10
YHOO 170120P00046000 P 01/20/17 46.0 10.55 11.00
YHOO 170120P00047000 P 01/20/17 47.0 11.45 11.90
YHOO 170120P00048000 P 01/20/17 48.0 10.60 13.30
YHOO 170120P00049000 P 01/20/17 49.0 11.40 14.55
YHOO 170120P00050000 P 01/20/17 50.0 12.40 15.30
YHOO 170120P00052500 P 01/20/17 52.5 14.90 19.00
YHOO 170120P00055000 P 01/20/17 55.0 17.40 21.30
YHOO 170120P00057500 P 01/20/17 57.5 19.60 24.10
YHOO 170120P00060000 P 01/20/17 60.0 22.40 26.30
YHOO 170120P00065000 P 01/20/17 65.0 27.40 31.30
YHOO 170120P00070000 P 01/20/17 70.0 32.40 36.35
YHOO 170120P00075000 P 01/20/17 75.0 37.40 41.35
YHOO 180119C00015000 C 01/19/18 15.0 19.00 23.50
YHOO 180119C00018000 C 01/19/18 18.0 17.00 21.00
YHOO 180119C00020000 C 01/19/18 20.0 14.00 18.30
YHOO 180119C00023000 C 01/19/18 23.0 13.55 14.40
YHOO 180119C00025000 C 01/19/18 25.0 11.95 12.80
YHOO 180119C00028000 C 01/19/18 28.0 9.90 10.30
YHOO 180119C00030000 C 01/19/18 30.0 8.55 8.95
YHOO 180119C00032000 C 01/19/18 32.0 7.40 7.70
YHOO 180119C00035000 C 01/19/18 35.0 5.65 6.05
YHOO 180119C00037000 C 01/19/18 37.0 4.70 5.10
YHOO 180119C00040000 C 01/19/18 40.0 3.45 3.85
YHOO 180119C00042000 C 01/19/18 42.0 2.84 3.10
YHOO 180119C00045000 C 01/19/18 45.0 1.83 2.22
YHOO 180119C00050000 C 01/19/18 50.0 1.02 1.35
YHOO 180119C00055000 C 01/19/18 55.0 0.42 0.75
YHOO 180119P00015000 P 01/19/18 15.0 0.00 0.24
YHOO 180119P00018000 P 01/19/18 18.0 0.12 0.41
YHOO 180119P00020000 P 01/19/18 20.0 0.28 0.60
YHOO 180119P00023000 P 01/19/18 23.0 0.65 1.02
YHOO 180119P00025000 P 01/19/18 25.0 1.00 1.46
YHOO 180119P00028000 P 01/19/18 28.0 1.87 2.18
YHOO 180119P00030000 P 01/19/18 30.0 2.41 2.82
YHOO 180119P00032000 P 01/19/18 32.0 3.20 3.45
YHOO 180119P00035000 P 01/19/18 35.0 4.55 4.90
YHOO 180119P00037000 P 01/19/18 37.0 5.45 5.90
YHOO 180119P00040000 P 01/19/18 40.0 7.20 7.65
YHOO 180119P00042000 P 01/19/18 42.0 8.65 8.95
YHOO 180119P00045000 P 01/19/18 45.0 10.80 11.15
YHOO 180119P00050000 P 01/19/18 50.0 14.65 15.35
YHOO 180119P00055000 P 01/19/18 55.0 16.50 21.00

OPRA data is delayed 15 minutes.