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 (2016-08-12)Premium Content

Yahoo Inc (YHOO)
As of Sep 26 2016 11:14AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YHOO 160930C00032500 C 09/30/16 32.5 8.00 11.55
YHOO 160930C00033000 C 09/30/16 33.0 7.50 11.40
YHOO 160930C00033500 C 09/30/16 33.5 7.00 10.90
YHOO 160930C00034000 C 09/30/16 34.0 6.50 10.40
YHOO 160930C00034500 C 09/30/16 34.5 6.00 9.90
YHOO 160930C00035000 C 09/30/16 35.0 5.55 9.40
YHOO 160930C00035500 C 09/30/16 35.5 5.05 9.05
YHOO 160930C00036000 C 09/30/16 36.0 4.55 8.45
YHOO 160930C00036500 C 09/30/16 36.5 5.45 7.00
YHOO 160930C00037000 C 09/30/16 37.0 4.85 7.40
YHOO 160930C00037500 C 09/30/16 37.5 3.95 6.50
YHOO 160930C00038000 C 09/30/16 38.0 3.35 6.25
YHOO 160930C00038500 C 09/30/16 38.5 3.25 5.15
YHOO 160930C00039000 C 09/30/16 39.0 3.20 4.50
YHOO 160930C00039500 C 09/30/16 39.5 2.88 4.25
YHOO 160930C00040000 C 09/30/16 40.0 2.47 3.35
YHOO 160930C00040500 C 09/30/16 40.5 2.01 2.29
YHOO 160930C00041000 C 09/30/16 41.0 0.64 1.84
YHOO 160930C00041500 C 09/30/16 41.5 1.23 1.32
YHOO 160930C00042000 C 09/30/16 42.0 0.86 0.94
YHOO 160930C00042500 C 09/30/16 42.5 0.56 0.64
YHOO 160930C00043000 C 09/30/16 43.0 0.34 0.41
YHOO 160930C00043500 C 09/30/16 43.5 0.20 0.25
YHOO 160930C00044000 C 09/30/16 44.0 0.10 0.16
YHOO 160930C00044500 C 09/30/16 44.5 0.02 0.08
YHOO 160930C00045000 C 09/30/16 45.0 0.02 0.05
YHOO 160930C00045500 C 09/30/16 45.5 0.00 0.12
YHOO 160930C00046000 C 09/30/16 46.0 0.00 0.04
YHOO 160930C00046500 C 09/30/16 46.5 0.00 0.11
YHOO 160930C00047000 C 09/30/16 47.0 0.00 0.11
YHOO 160930C00047500 C 09/30/16 47.5 0.00 2.13
YHOO 160930C00048000 C 09/30/16 48.0 0.00 0.09
YHOO 160930C00048500 C 09/30/16 48.5 0.00 2.13
YHOO 160930C00049000 C 09/30/16 49.0 0.00 0.07
YHOO 160930C00049500 C 09/30/16 49.5 0.00 0.06
YHOO 160930C00050000 C 09/30/16 50.0 0.00 0.05
YHOO 160930C00050500 C 09/30/16 50.5 0.00 0.04
YHOO 160930C00051000 C 09/30/16 51.0 0.00 0.03
YHOO 160930C00051500 C 09/30/16 51.5 0.00 0.03
YHOO 160930C00052000 C 09/30/16 52.0 0.00 0.03
YHOO 160930C00052500 C 09/30/16 52.5 0.00 0.03
YHOO 160930C00053000 C 09/30/16 53.0 0.00 0.03
YHOO 160930P00032500 P 09/30/16 32.5 0.00 0.03
YHOO 160930P00033000 P 09/30/16 33.0 0.00 0.03
YHOO 160930P00033500 P 09/30/16 33.5 0.00 0.03
YHOO 160930P00034000 P 09/30/16 34.0 0.00 0.03
YHOO 160930P00034500 P 09/30/16 34.5 0.00 0.04
YHOO 160930P00035000 P 09/30/16 35.0 0.00 0.05
YHOO 160930P00035500 P 09/30/16 35.5 0.00 0.06
YHOO 160930P00036000 P 09/30/16 36.0 0.00 0.07
YHOO 160930P00036500 P 09/30/16 36.5 0.00 0.08
YHOO 160930P00037000 P 09/30/16 37.0 0.00 0.09
YHOO 160930P00037500 P 09/30/16 37.5 0.00 0.10
YHOO 160930P00038000 P 09/30/16 38.0 0.00 0.10
YHOO 160930P00038500 P 09/30/16 38.5 0.00 0.11
YHOO 160930P00039000 P 09/30/16 39.0 0.00 0.12
YHOO 160930P00039500 P 09/30/16 39.5 0.00 0.13
YHOO 160930P00040000 P 09/30/16 40.0 0.02 0.13
YHOO 160930P00040500 P 09/30/16 40.5 0.05 0.12
YHOO 160930P00041000 P 09/30/16 41.0 0.09 0.14
YHOO 160930P00041500 P 09/30/16 41.5 0.18 0.22
YHOO 160930P00042000 P 09/30/16 42.0 0.29 0.36
YHOO 160930P00042500 P 09/30/16 42.5 0.51 0.56
YHOO 160930P00043000 P 09/30/16 43.0 0.78 0.83
YHOO 160930P00043500 P 09/30/16 43.5 1.11 1.18
YHOO 160930P00044000 P 09/30/16 44.0 1.48 1.62
YHOO 160930P00044500 P 09/30/16 44.5 1.80 2.17
YHOO 160930P00045000 P 09/30/16 45.0 2.14 3.25
YHOO 160930P00045500 P 09/30/16 45.5 2.15 3.30
YHOO 160930P00046000 P 09/30/16 46.0 2.51 4.70
YHOO 160930P00046500 P 09/30/16 46.5 3.35 5.20
YHOO 160930P00047000 P 09/30/16 47.0 3.90 5.70
YHOO 160930P00047500 P 09/30/16 47.5 2.98 7.00
YHOO 160930P00048000 P 09/30/16 48.0 3.65 7.50
YHOO 160930P00048500 P 09/30/16 48.5 4.00 8.00
YHOO 160930P00049000 P 09/30/16 49.0 4.45 8.50
YHOO 160930P00049500 P 09/30/16 49.5 4.95 9.00
YHOO 160930P00050000 P 09/30/16 50.0 5.60 9.50
YHOO 160930P00050500 P 09/30/16 50.5 6.10 10.00
YHOO 160930P00051000 P 09/30/16 51.0 6.60 10.50
YHOO 160930P00051500 P 09/30/16 51.5 7.10 11.00
YHOO 160930P00052000 P 09/30/16 52.0 7.60 11.50
YHOO 160930P00052500 P 09/30/16 52.5 8.10 12.00
YHOO 160930P00053000 P 09/30/16 53.0 9.15 12.50
YHOO 161007C00034500 C 10/07/16 34.5 6.00 9.55
YHOO 161007C00035000 C 10/07/16 35.0 5.85 9.40
YHOO 161007C00035500 C 10/07/16 35.5 5.00 9.05
YHOO 161007C00036000 C 10/07/16 36.0 4.50 8.40
YHOO 161007C00036500 C 10/07/16 36.5 4.85 7.10
YHOO 161007C00037000 C 10/07/16 37.0 4.25 6.65
YHOO 161007C00037500 C 10/07/16 37.5 3.60 5.85
YHOO 161007C00038000 C 10/07/16 38.0 3.40 5.60
YHOO 161007C00038500 C 10/07/16 38.5 3.20 5.20
YHOO 161007C00039000 C 10/07/16 39.0 3.15 4.60
YHOO 161007C00039500 C 10/07/16 39.5 3.05 4.10
YHOO 161007C00040000 C 10/07/16 40.0 2.59 2.94
YHOO 161007C00040500 C 10/07/16 40.5 2.17 2.40
YHOO 161007C00041000 C 10/07/16 41.0 1.81 1.94
YHOO 161007C00041500 C 10/07/16 41.5 1.44 1.57
YHOO 161007C00042000 C 10/07/16 42.0 1.11 1.22
YHOO 161007C00042500 C 10/07/16 42.5 0.83 0.90
YHOO 161007C00043000 C 10/07/16 43.0 0.59 0.67
YHOO 161007C00043500 C 10/07/16 43.5 0.41 0.48
YHOO 161007C00044000 C 10/07/16 44.0 0.27 0.34
YHOO 161007C00044500 C 10/07/16 44.5 0.17 0.24
YHOO 161007C00045000 C 10/07/16 45.0 0.12 0.17
YHOO 161007C00045500 C 10/07/16 45.5 0.02 0.14
YHOO 161007C00046000 C 10/07/16 46.0 0.01 0.13
YHOO 161007C00046500 C 10/07/16 46.5 0.00 0.12
YHOO 161007C00047000 C 10/07/16 47.0 0.00 0.10
YHOO 161007C00047500 C 10/07/16 47.5 0.00 0.10
YHOO 161007C00048000 C 10/07/16 48.0 0.00 0.10
YHOO 161007C00048500 C 10/07/16 48.5 0.00 0.09
YHOO 161007C00049000 C 10/07/16 49.0 0.00 0.09
YHOO 161007C00049500 C 10/07/16 49.5 0.00 0.09
YHOO 161007C00050000 C 10/07/16 50.0 0.00 0.09
YHOO 161007C00050500 C 10/07/16 50.5 0.00 0.08
YHOO 161007C00051000 C 10/07/16 51.0 0.00 0.08
YHOO 161007C00051500 C 10/07/16 51.5 0.00 0.07
YHOO 161007C00052000 C 10/07/16 52.0 0.00 0.07
YHOO 161007C00052500 C 10/07/16 52.5 0.00 0.06
YHOO 161007C00053000 C 10/07/16 53.0 0.00 0.04
YHOO 161007P00034500 P 10/07/16 34.5 0.00 0.09
YHOO 161007P00035000 P 10/07/16 35.0 0.00 0.09
YHOO 161007P00035500 P 10/07/16 35.5 0.00 0.10
YHOO 161007P00036000 P 10/07/16 36.0 0.00 0.10
YHOO 161007P00036500 P 10/07/16 36.5 0.00 0.11
YHOO 161007P00037000 P 10/07/16 37.0 0.00 0.12
YHOO 161007P00037500 P 10/07/16 37.5 0.00 0.12
YHOO 161007P00038000 P 10/07/16 38.0 0.00 0.14
YHOO 161007P00038500 P 10/07/16 38.5 0.01 0.15
YHOO 161007P00039000 P 10/07/16 39.0 0.04 0.15
YHOO 161007P00039500 P 10/07/16 39.5 0.07 0.14
YHOO 161007P00040000 P 10/07/16 40.0 0.11 0.18
YHOO 161007P00040500 P 10/07/16 40.5 0.17 0.23
YHOO 161007P00041000 P 10/07/16 41.0 0.28 0.32
YHOO 161007P00041500 P 10/07/16 41.5 0.39 0.44
YHOO 161007P00042000 P 10/07/16 42.0 0.55 0.60
YHOO 161007P00042500 P 10/07/16 42.5 0.76 0.80
YHOO 161007P00043000 P 10/07/16 43.0 0.99 1.10
YHOO 161007P00043500 P 10/07/16 43.5 1.29 1.41
YHOO 161007P00044000 P 10/07/16 44.0 1.65 1.79
YHOO 161007P00044500 P 10/07/16 44.5 2.05 2.16
YHOO 161007P00045000 P 10/07/16 45.0 1.98 2.60
YHOO 161007P00045500 P 10/07/16 45.5 1.91 4.75
YHOO 161007P00046000 P 10/07/16 46.0 2.65 4.25
YHOO 161007P00046500 P 10/07/16 46.5 3.25 5.35
YHOO 161007P00047000 P 10/07/16 47.0 3.80 5.80
YHOO 161007P00047500 P 10/07/16 47.5 4.35 6.15
YHOO 161007P00048000 P 10/07/16 48.0 4.55 6.65
YHOO 161007P00048500 P 10/07/16 48.5 4.00 8.00
YHOO 161007P00049000 P 10/07/16 49.0 4.50 8.50
YHOO 161007P00049500 P 10/07/16 49.5 5.10 8.95
YHOO 161007P00050000 P 10/07/16 50.0 5.60 9.50
YHOO 161007P00050500 P 10/07/16 50.5 6.10 9.95
YHOO 161007P00051000 P 10/07/16 51.0 6.60 10.50
YHOO 161007P00051500 P 10/07/16 51.5 7.10 10.95
YHOO 161007P00052000 P 10/07/16 52.0 7.60 11.50
YHOO 161007P00052500 P 10/07/16 52.5 8.10 11.95
YHOO 161007P00053000 P 10/07/16 53.0 8.95 12.50
YHOO 161014C00035500 C 10/14/16 35.5 6.05 8.55
YHOO 161014C00036000 C 10/14/16 36.0 4.60 8.40
YHOO 161014C00036500 C 10/14/16 36.5 4.10 7.85
YHOO 161014C00037000 C 10/14/16 37.0 4.25 6.65
YHOO 161014C00037500 C 10/14/16 37.5 3.80 6.00
YHOO 161014C00038000 C 10/14/16 38.0 3.45 5.80
YHOO 161014C00038500 C 10/14/16 38.5 2.72 6.00
YHOO 161014C00039000 C 10/14/16 39.0 3.10 4.85
YHOO 161014C00039500 C 10/14/16 39.5 3.05 3.80
YHOO 161014C00040000 C 10/14/16 40.0 2.06 2.92
YHOO 161014C00040500 C 10/14/16 40.5 2.36 2.50
YHOO 161014C00041000 C 10/14/16 41.0 1.98 2.11
YHOO 161014C00041500 C 10/14/16 41.5 1.62 1.74
YHOO 161014C00042000 C 10/14/16 42.0 1.30 1.40
YHOO 161014C00042500 C 10/14/16 42.5 1.02 1.11
YHOO 161014C00043000 C 10/14/16 43.0 0.77 0.86
YHOO 161014C00043500 C 10/14/16 43.5 0.57 0.66
YHOO 161014C00044000 C 10/14/16 44.0 0.41 0.50
YHOO 161014C00044500 C 10/14/16 44.5 0.29 0.37
YHOO 161014C00045000 C 10/14/16 45.0 0.20 0.29
YHOO 161014C00045500 C 10/14/16 45.5 0.11 0.21
YHOO 161014C00046000 C 10/14/16 46.0 0.03 0.18
YHOO 161014C00046500 C 10/14/16 46.5 0.01 0.15
YHOO 161014C00047000 C 10/14/16 47.0 0.00 0.13
YHOO 161014C00047500 C 10/14/16 47.5 0.00 0.12
YHOO 161014C00048000 C 10/14/16 48.0 0.00 0.11
YHOO 161014C00048500 C 10/14/16 48.5 0.00 0.10
YHOO 161014C00049000 C 10/14/16 49.0 0.00 0.09
YHOO 161014C00049500 C 10/14/16 49.5 0.00 0.09
YHOO 161014C00050000 C 10/14/16 50.0 0.00 0.09
YHOO 161014C00050500 C 10/14/16 50.5 0.00 0.09
YHOO 161014C00051000 C 10/14/16 51.0 0.00 0.09
YHOO 161014C00051500 C 10/14/16 51.5 0.00 0.09
YHOO 161014C00052000 C 10/14/16 52.0 0.00 0.09
YHOO 161014C00052500 C 10/14/16 52.5 0.00 0.08
YHOO 161014C00053000 C 10/14/16 53.0 0.00 0.08
YHOO 161014P00035500 P 10/14/16 35.5 0.00 0.12
YHOO 161014P00036000 P 10/14/16 36.0 0.00 0.13
YHOO 161014P00036500 P 10/14/16 36.5 0.00 0.14
YHOO 161014P00037000 P 10/14/16 37.0 0.00 0.15
YHOO 161014P00037500 P 10/14/16 37.5 0.00 0.17
YHOO 161014P00038000 P 10/14/16 38.0 0.02 0.17
YHOO 161014P00038500 P 10/14/16 38.5 0.08 0.20
YHOO 161014P00039000 P 10/14/16 39.0 0.12 0.19
YHOO 161014P00039500 P 10/14/16 39.5 0.15 0.23
YHOO 161014P00040000 P 10/14/16 40.0 0.20 0.30
YHOO 161014P00040500 P 10/14/16 40.5 0.28 0.37
YHOO 161014P00041000 P 10/14/16 41.0 0.39 0.50
YHOO 161014P00041500 P 10/14/16 41.5 0.53 0.64
YHOO 161014P00042000 P 10/14/16 42.0 0.70 0.82
YHOO 161014P00042500 P 10/14/16 42.5 0.91 1.03
YHOO 161014P00043000 P 10/14/16 43.0 1.17 1.29
YHOO 161014P00043500 P 10/14/16 43.5 1.46 1.58
YHOO 161014P00044000 P 10/14/16 44.0 1.80 1.92
YHOO 161014P00044500 P 10/14/16 44.5 2.17 2.30
YHOO 161014P00045000 P 10/14/16 45.0 2.57 2.73
YHOO 161014P00045500 P 10/14/16 45.5 3.00 3.15
YHOO 161014P00046000 P 10/14/16 46.0 3.10 5.25
YHOO 161014P00046500 P 10/14/16 46.5 2.80 5.50
YHOO 161014P00047000 P 10/14/16 47.0 3.45 5.90
YHOO 161014P00047500 P 10/14/16 47.5 4.00 6.40
YHOO 161014P00048000 P 10/14/16 48.0 4.75 6.85
YHOO 161014P00048500 P 10/14/16 48.5 4.00 8.00
YHOO 161014P00049000 P 10/14/16 49.0 4.50 8.55
YHOO 161014P00049500 P 10/14/16 49.5 5.00 9.00
YHOO 161014P00050000 P 10/14/16 50.0 5.50 9.50
YHOO 161014P00050500 P 10/14/16 50.5 6.10 10.00
YHOO 161014P00051000 P 10/14/16 51.0 6.50 10.50
YHOO 161014P00051500 P 10/14/16 51.5 7.10 10.95
YHOO 161014P00052000 P 10/14/16 52.0 7.50 11.50
YHOO 161014P00052500 P 10/14/16 52.5 8.10 11.95
YHOO 161014P00053000 P 10/14/16 53.0 9.45 12.50
YHOO 161021C00016000 C 10/21/16 16.0 24.50 28.05
YHOO 161021C00017000 C 10/21/16 17.0 23.50 27.40
YHOO 161021C00018000 C 10/21/16 18.0 22.50 26.40
YHOO 161021C00019000 C 10/21/16 19.0 21.50 25.40
YHOO 161021C00020000 C 10/21/16 20.0 20.55 24.10
YHOO 161021C00021000 C 10/21/16 21.0 19.50 23.40
YHOO 161021C00022000 C 10/21/16 22.0 18.70 22.40
YHOO 161021C00023000 C 10/21/16 23.0 17.55 21.40
YHOO 161021C00024000 C 10/21/16 24.0 16.70 20.15
YHOO 161021C00025000 C 10/21/16 25.0 16.05 19.00
YHOO 161021C00026000 C 10/21/16 26.0 14.75 18.15
YHOO 161021C00027000 C 10/21/16 27.0 13.50 17.10
YHOO 161021C00028000 C 10/21/16 28.0 12.55 16.10
YHOO 161021C00029000 C 10/21/16 29.0 11.55 15.15
YHOO 161021C00030000 C 10/21/16 30.0 10.50 12.80
YHOO 161021C00031000 C 10/21/16 31.0 9.55 13.20
YHOO 161021C00032000 C 10/21/16 32.0 8.60 11.75
YHOO 161021C00033000 C 10/21/16 33.0 7.55 11.20
YHOO 161021C00034000 C 10/21/16 34.0 8.55 8.80
YHOO 161021C00035000 C 10/21/16 35.0 7.55 8.45
YHOO 161021C00036000 C 10/21/16 36.0 6.55 7.15
YHOO 161021C00036500 C 10/21/16 36.5 4.60 7.40
YHOO 161021C00037000 C 10/21/16 37.0 5.05 6.00
YHOO 161021C00037500 C 10/21/16 37.5 3.95 7.00
YHOO 161021C00038000 C 10/21/16 38.0 4.40 4.95
YHOO 161021C00038500 C 10/21/16 38.5 3.65 5.30
YHOO 161021C00039000 C 10/21/16 39.0 3.55 4.10
YHOO 161021C00039500 C 10/21/16 39.5 3.35 3.65
YHOO 161021C00040000 C 10/21/16 40.0 2.97 3.20
YHOO 161021C00040500 C 10/21/16 40.5 2.58 2.72
YHOO 161021C00041000 C 10/21/16 41.0 2.22 2.36
YHOO 161021C00041500 C 10/21/16 41.5 1.88 2.02
YHOO 161021C00042000 C 10/21/16 42.0 1.59 1.70
YHOO 161021C00042500 C 10/21/16 42.5 1.31 1.42
YHOO 161021C00043000 C 10/21/16 43.0 1.06 1.17
YHOO 161021C00043500 C 10/21/16 43.5 0.84 0.96
YHOO 161021C00044000 C 10/21/16 44.0 0.68 0.78
YHOO 161021C00044500 C 10/21/16 44.5 0.53 0.64
YHOO 161021C00045000 C 10/21/16 45.0 0.38 0.50
YHOO 161021C00045500 C 10/21/16 45.5 0.30 0.39
YHOO 161021C00046000 C 10/21/16 46.0 0.22 0.30
YHOO 161021C00046500 C 10/21/16 46.5 0.13 0.26
YHOO 161021C00047000 C 10/21/16 47.0 0.07 0.21
YHOO 161021C00047500 C 10/21/16 47.5 0.04 0.18
YHOO 161021C00048000 C 10/21/16 48.0 0.02 0.14
YHOO 161021C00048500 C 10/21/16 48.5 0.01 0.14
YHOO 161021C00049000 C 10/21/16 49.0 0.01 0.13
YHOO 161021C00049500 C 10/21/16 49.5 0.00 0.12
YHOO 161021C00050000 C 10/21/16 50.0 0.00 0.11
YHOO 161021C00050500 C 10/21/16 50.5 0.00 0.10
YHOO 161021C00051000 C 10/21/16 51.0 0.00 0.10
YHOO 161021C00055000 C 10/21/16 55.0 0.00 0.08
YHOO 161021P00016000 P 10/21/16 16.0 0.00 0.03
YHOO 161021P00017000 P 10/21/16 17.0 0.00 0.03
YHOO 161021P00018000 P 10/21/16 18.0 0.00 0.03
YHOO 161021P00019000 P 10/21/16 19.0 0.00 0.03
YHOO 161021P00020000 P 10/21/16 20.0 0.00 0.03
YHOO 161021P00021000 P 10/21/16 21.0 0.00 0.03
YHOO 161021P00022000 P 10/21/16 22.0 0.00 0.03
YHOO 161021P00023000 P 10/21/16 23.0 0.00 0.03
YHOO 161021P00024000 P 10/21/16 24.0 0.00 0.03
YHOO 161021P00025000 P 10/21/16 25.0 0.00 0.03
YHOO 161021P00026000 P 10/21/16 26.0 0.00 0.04
YHOO 161021P00027000 P 10/21/16 27.0 0.00 0.04
YHOO 161021P00028000 P 10/21/16 28.0 0.00 0.06
YHOO 161021P00029000 P 10/21/16 29.0 0.01 0.07
YHOO 161021P00030000 P 10/21/16 30.0 0.00 0.08
YHOO 161021P00031000 P 10/21/16 31.0 0.00 0.10
YHOO 161021P00032000 P 10/21/16 32.0 0.00 0.12
YHOO 161021P00033000 P 10/21/16 33.0 0.00 0.13
YHOO 161021P00034000 P 10/21/16 34.0 0.01 0.14
YHOO 161021P00035000 P 10/21/16 35.0 0.01 0.17
YHOO 161021P00036000 P 10/21/16 36.0 0.03 0.20
YHOO 161021P00036500 P 10/21/16 36.5 0.04 0.22
YHOO 161021P00037000 P 10/21/16 37.0 0.05 0.19
YHOO 161021P00037500 P 10/21/16 37.5 0.12 0.25
YHOO 161021P00038000 P 10/21/16 38.0 0.15 0.22
YHOO 161021P00038500 P 10/21/16 38.5 0.18 0.26
YHOO 161021P00039000 P 10/21/16 39.0 0.25 0.30
YHOO 161021P00039500 P 10/21/16 39.5 0.32 0.38
YHOO 161021P00040000 P 10/21/16 40.0 0.41 0.46
YHOO 161021P00040500 P 10/21/16 40.5 0.52 0.57
YHOO 161021P00041000 P 10/21/16 41.0 0.65 0.71
YHOO 161021P00041500 P 10/21/16 41.5 0.81 0.86
YHOO 161021P00042000 P 10/21/16 42.0 0.99 1.04
YHOO 161021P00042500 P 10/21/16 42.5 1.22 1.29
YHOO 161021P00043000 P 10/21/16 43.0 1.48 1.56
YHOO 161021P00043500 P 10/21/16 43.5 1.72 1.86
YHOO 161021P00044000 P 10/21/16 44.0 2.04 2.17
YHOO 161021P00044500 P 10/21/16 44.5 2.38 2.51
YHOO 161021P00045000 P 10/21/16 45.0 2.75 2.91
YHOO 161021P00045500 P 10/21/16 45.5 3.10 3.30
YHOO 161021P00046000 P 10/21/16 46.0 3.50 4.55
YHOO 161021P00046500 P 10/21/16 46.5 3.65 5.90
YHOO 161021P00047000 P 10/21/16 47.0 3.10 6.60
YHOO 161021P00047500 P 10/21/16 47.5 3.25 6.50
YHOO 161021P00048000 P 10/21/16 48.0 5.00 6.10
YHOO 161021P00048500 P 10/21/16 48.5 4.15 8.00
YHOO 161021P00049000 P 10/21/16 49.0 4.50 8.55
YHOO 161021P00049500 P 10/21/16 49.5 5.15 9.00
YHOO 161021P00050000 P 10/21/16 50.0 5.95 9.55
YHOO 161021P00050500 P 10/21/16 50.5 6.00 9.95
YHOO 161021P00051000 P 10/21/16 51.0 6.50 10.55
YHOO 161021P00055000 P 10/21/16 55.0 11.05 14.50
YHOO 161028C00035000 C 10/28/16 35.0 5.60 9.25
YHOO 161028C00037000 C 10/28/16 37.0 4.00 7.70
YHOO 161028C00038000 C 10/28/16 38.0 4.20 5.90
YHOO 161028C00039000 C 10/28/16 39.0 3.25 5.15
YHOO 161028C00040000 C 10/28/16 40.0 3.05 3.70
YHOO 161028C00040500 C 10/28/16 40.5 2.59 3.30
YHOO 161028C00041000 C 10/28/16 41.0 1.71 2.63
YHOO 161028C00041500 C 10/28/16 41.5 2.05 2.24
YHOO 161028C00042000 C 10/28/16 42.0 0.05 3.90
YHOO 161028C00042500 C 10/28/16 42.5 1.44 1.64
YHOO 161028C00043000 C 10/28/16 43.0 0.00 1.37
YHOO 161028C00043500 C 10/28/16 43.5 1.00 1.16
YHOO 161028C00044000 C 10/28/16 44.0 0.71 0.96
YHOO 161028C00044500 C 10/28/16 44.5 0.63 0.80
YHOO 161028C00045000 C 10/28/16 45.0 0.53 0.66
YHOO 161028C00045500 C 10/28/16 45.5 0.37 0.61
YHOO 161028C00046000 C 10/28/16 46.0 0.25 0.89
YHOO 161028C00046500 C 10/28/16 46.5 0.07 2.30
YHOO 161028C00047000 C 10/28/16 47.0 0.02 0.79
YHOO 161028C00047500 C 10/28/16 47.5 0.00 2.26
YHOO 161028C00048000 C 10/28/16 48.0 0.00 1.09
YHOO 161028C00048500 C 10/28/16 48.5 0.00 2.21
YHOO 161028C00049000 C 10/28/16 49.0 0.00 2.19
YHOO 161028C00049500 C 10/28/16 49.5 0.00 2.18
YHOO 161028C00050000 C 10/28/16 50.0 0.00 0.52
YHOO 161028C00050500 C 10/28/16 50.5 0.00 2.16
YHOO 161028C00051000 C 10/28/16 51.0 0.00 2.15
YHOO 161028C00051500 C 10/28/16 51.5 0.00 2.14
YHOO 161028C00052000 C 10/28/16 52.0 0.00 2.14
YHOO 161028C00052500 C 10/28/16 52.5 0.00 2.14
YHOO 161028C00053000 C 10/28/16 53.0 0.00 2.13
YHOO 161028P00035000 P 10/28/16 35.0 0.00 2.21
YHOO 161028P00037000 P 10/28/16 37.0 0.03 0.77
YHOO 161028P00038000 P 10/28/16 38.0 0.05 0.56
YHOO 161028P00039000 P 10/28/16 39.0 0.34 0.80
YHOO 161028P00040000 P 10/28/16 40.0 0.55 0.66
YHOO 161028P00040500 P 10/28/16 40.5 0.00 2.82
YHOO 161028P00041000 P 10/28/16 41.0 0.00 3.10
YHOO 161028P00041500 P 10/28/16 41.5 0.35 3.25
YHOO 161028P00042000 P 10/28/16 42.0 0.27 3.50
YHOO 161028P00042500 P 10/28/16 42.5 0.69 1.63
YHOO 161028P00043000 P 10/28/16 43.0 0.00 2.56
YHOO 161028P00043500 P 10/28/16 43.5 1.79 2.76
YHOO 161028P00044000 P 10/28/16 44.0 0.95 4.40
YHOO 161028P00044500 P 10/28/16 44.5 2.37 2.82
YHOO 161028P00045000 P 10/28/16 45.0 2.15 3.40
YHOO 161028P00045500 P 10/28/16 45.5 2.11 4.65
YHOO 161028P00046000 P 10/28/16 46.0 3.35 4.75
YHOO 161028P00046500 P 10/28/16 46.5 3.75 5.25
YHOO 161028P00047000 P 10/28/16 47.0 3.60 6.45
YHOO 161028P00047500 P 10/28/16 47.5 3.40 7.15
YHOO 161028P00048000 P 10/28/16 48.0 4.60 7.30
YHOO 161028P00048500 P 10/28/16 48.5 4.15 8.10
YHOO 161028P00049000 P 10/28/16 49.0 4.70 8.55
YHOO 161028P00049500 P 10/28/16 49.5 5.15 9.10
YHOO 161028P00050000 P 10/28/16 50.0 5.65 9.55
YHOO 161028P00050500 P 10/28/16 50.5 6.15 10.00
YHOO 161028P00051000 P 10/28/16 51.0 6.60 10.55
YHOO 161028P00051500 P 10/28/16 51.5 7.10 11.00
YHOO 161028P00052000 P 10/28/16 52.0 7.60 11.50
YHOO 161028P00052500 P 10/28/16 52.5 8.10 12.00
YHOO 161028P00053000 P 10/28/16 53.0 8.95 12.50
YHOO 161104C00036500 C 11/04/16 36.5 4.90 7.50
YHOO 161104C00037000 C 11/04/16 37.0 4.75 7.05
YHOO 161104C00037500 C 11/04/16 37.5 4.00 6.60
YHOO 161104C00038000 C 11/04/16 38.0 4.45 5.90
YHOO 161104C00038500 C 11/04/16 38.5 3.70 5.70
YHOO 161104C00039000 C 11/04/16 39.0 3.25 4.90
YHOO 161104C00039500 C 11/04/16 39.5 3.15 4.35
YHOO 161104C00040000 C 11/04/16 40.0 3.15 3.85
YHOO 161104C00040500 C 11/04/16 40.5 2.68 3.45
YHOO 161104C00041000 C 11/04/16 41.0 2.51 3.40
YHOO 161104C00041500 C 11/04/16 41.5 2.19 2.50
YHOO 161104C00042000 C 11/04/16 42.0 1.82 2.58
YHOO 161104C00042500 C 11/04/16 42.5 1.56 2.29
YHOO 161104C00043000 C 11/04/16 43.0 0.00 3.40
YHOO 161104C00043500 C 11/04/16 43.5 0.94 1.37
YHOO 161104C00044000 C 11/04/16 44.0 0.00 3.00
YHOO 161104C00044500 C 11/04/16 44.5 0.65 0.96
YHOO 161104C00045000 C 11/04/16 45.0 0.66 1.02
YHOO 161104C00045500 C 11/04/16 45.5 0.44 0.66
YHOO 161104C00046000 C 11/04/16 46.0 0.35 0.61
YHOO 161104C00046500 C 11/04/16 46.5 0.24 2.38
YHOO 161104C00047000 C 11/04/16 47.0 0.06 0.97
YHOO 161104C00047500 C 11/04/16 47.5 0.02 2.33
YHOO 161104C00048000 C 11/04/16 48.0 0.00 0.79
YHOO 161104C00048500 C 11/04/16 48.5 0.00 2.26
YHOO 161104C00049000 C 11/04/16 49.0 0.00 2.24
YHOO 161104C00049500 C 11/04/16 49.5 0.00 2.21
YHOO 161104C00050000 C 11/04/16 50.0 0.00 0.52
YHOO 161104C00050500 C 11/04/16 50.5 0.00 2.18
YHOO 161104C00051000 C 11/04/16 51.0 0.00 2.17
YHOO 161104C00051500 C 11/04/16 51.5 0.00 2.16
YHOO 161104C00052000 C 11/04/16 52.0 0.00 2.16
YHOO 161104C00052500 C 11/04/16 52.5 0.00 2.15
YHOO 161104C00053000 C 11/04/16 53.0 0.00 2.15
YHOO 161104P00036500 P 11/04/16 36.5 0.00 2.35
YHOO 161104P00037000 P 11/04/16 37.0 0.00 0.45
YHOO 161104P00037500 P 11/04/16 37.5 0.04 2.38
YHOO 161104P00038000 P 11/04/16 38.0 0.07 0.57
YHOO 161104P00038500 P 11/04/16 38.5 0.34 1.60
YHOO 161104P00039000 P 11/04/16 39.0 0.44 0.63
YHOO 161104P00039500 P 11/04/16 39.5 0.55 0.73
YHOO 161104P00040000 P 11/04/16 40.0 0.57 0.80
YHOO 161104P00040500 P 11/04/16 40.5 0.58 1.59
YHOO 161104P00041000 P 11/04/16 41.0 0.51 1.49
YHOO 161104P00041500 P 11/04/16 41.5 1.11 1.33
YHOO 161104P00042000 P 11/04/16 42.0 1.29 2.14
YHOO 161104P00042500 P 11/04/16 42.5 1.08 2.39
YHOO 161104P00043000 P 11/04/16 43.0 0.99 2.36
YHOO 161104P00043500 P 11/04/16 43.5 1.56 2.65
YHOO 161104P00044000 P 11/04/16 44.0 1.89 2.60
YHOO 161104P00044500 P 11/04/16 44.5 2.44 3.50
YHOO 161104P00045000 P 11/04/16 45.0 2.90 3.80
YHOO 161104P00045500 P 11/04/16 45.5 3.05 4.10
YHOO 161104P00046000 P 11/04/16 46.0 3.05 5.10
YHOO 161104P00046500 P 11/04/16 46.5 3.20 5.95
YHOO 161104P00047000 P 11/04/16 47.0 3.50 6.15
YHOO 161104P00047500 P 11/04/16 47.5 4.25 6.35
YHOO 161104P00048000 P 11/04/16 48.0 4.00 7.60
YHOO 161104P00048500 P 11/04/16 48.5 4.10 8.15
YHOO 161104P00049000 P 11/04/16 49.0 4.55 8.60
YHOO 161104P00049500 P 11/04/16 49.5 5.15 9.10
YHOO 161104P00050000 P 11/04/16 50.0 5.50 9.55
YHOO 161104P00050500 P 11/04/16 50.5 6.15 10.00
YHOO 161104P00051000 P 11/04/16 51.0 6.50 10.55
YHOO 161104P00051500 P 11/04/16 51.5 7.10 11.05
YHOO 161104P00052000 P 11/04/16 52.0 7.50 11.55
YHOO 161104P00052500 P 11/04/16 52.5 8.15 12.00
YHOO 161104P00053000 P 11/04/16 53.0 8.90 12.50
YHOO 161118C00030000 C 11/18/16 30.0 10.60 14.20
YHOO 161118C00032000 C 11/18/16 32.0 8.65 12.25
YHOO 161118C00033000 C 11/18/16 33.0 7.70 11.70
YHOO 161118C00034000 C 11/18/16 34.0 7.05 10.60
YHOO 161118C00035000 C 11/18/16 35.0 6.55 9.35
YHOO 161118C00036000 C 11/18/16 36.0 5.75 8.50
YHOO 161118C00037000 C 11/18/16 37.0 5.30 7.05
YHOO 161118C00038000 C 11/18/16 38.0 5.05 5.30
YHOO 161118C00039000 C 11/18/16 39.0 4.25 4.50
YHOO 161118C00040000 C 11/18/16 40.0 3.50 3.75
YHOO 161118C00041000 C 11/18/16 41.0 2.85 3.05
YHOO 161118C00042000 C 11/18/16 42.0 2.20 2.32
YHOO 161118C00043000 C 11/18/16 43.0 1.69 1.79
YHOO 161118C00044000 C 11/18/16 44.0 1.25 1.35
YHOO 161118C00045000 C 11/18/16 45.0 0.95 1.00
YHOO 161118C00046000 C 11/18/16 46.0 0.67 0.73
YHOO 161118C00047000 C 11/18/16 47.0 0.46 0.53
YHOO 161118C00048000 C 11/18/16 48.0 0.22 0.40
YHOO 161118C00049000 C 11/18/16 49.0 0.09 0.30
YHOO 161118C00050000 C 11/18/16 50.0 0.05 0.23
YHOO 161118C00052500 C 11/18/16 52.5 0.00 0.16
YHOO 161118C00055000 C 11/18/16 55.0 0.00 0.11
YHOO 161118C00060000 C 11/18/16 60.0 0.00 0.09
YHOO 161118C00065000 C 11/18/16 65.0 0.00 0.05
YHOO 161118P00030000 P 11/18/16 30.0 0.00 0.20
YHOO 161118P00032000 P 11/18/16 32.0 0.01 0.26
YHOO 161118P00033000 P 11/18/16 33.0 0.02 0.30
YHOO 161118P00034000 P 11/18/16 34.0 0.05 0.34
YHOO 161118P00035000 P 11/18/16 35.0 0.12 0.37
YHOO 161118P00036000 P 11/18/16 36.0 0.23 0.40
YHOO 161118P00037000 P 11/18/16 37.0 0.36 0.46
YHOO 161118P00038000 P 11/18/16 38.0 0.50 0.56
YHOO 161118P00039000 P 11/18/16 39.0 0.68 0.74
YHOO 161118P00040000 P 11/18/16 40.0 0.93 0.98
YHOO 161118P00041000 P 11/18/16 41.0 1.24 1.33
YHOO 161118P00042000 P 11/18/16 42.0 1.62 1.68
YHOO 161118P00043000 P 11/18/16 43.0 1.92 2.19
YHOO 161118P00044000 P 11/18/16 44.0 2.58 2.76
YHOO 161118P00045000 P 11/18/16 45.0 3.20 3.45
YHOO 161118P00046000 P 11/18/16 46.0 3.90 4.15
YHOO 161118P00047000 P 11/18/16 47.0 4.70 4.95
YHOO 161118P00048000 P 11/18/16 48.0 4.20 7.70
YHOO 161118P00049000 P 11/18/16 49.0 4.75 8.65
YHOO 161118P00050000 P 11/18/16 50.0 5.75 9.60
YHOO 161118P00052500 P 11/18/16 52.5 8.15 12.00
YHOO 161118P00055000 P 11/18/16 55.0 10.50 14.55
YHOO 161118P00060000 P 11/18/16 60.0 15.50 19.50
YHOO 161118P00065000 P 11/18/16 65.0 21.15 24.50
YHOO 161216C00037000 C 12/16/16 37.0 6.10 6.50
YHOO 161216C00038000 C 12/16/16 38.0 5.30 5.70
YHOO 161216C00039000 C 12/16/16 39.0 4.50 4.85
YHOO 161216C00040000 C 12/16/16 40.0 3.85 4.05
YHOO 161216C00041000 C 12/16/16 41.0 3.10 3.40
YHOO 161216C00042000 C 12/16/16 42.0 2.62 2.71
YHOO 161216C00043000 C 12/16/16 43.0 2.10 2.21
YHOO 161216C00044000 C 12/16/16 44.0 1.63 1.75
YHOO 161216C00045000 C 12/16/16 45.0 1.22 1.32
YHOO 161216C00046000 C 12/16/16 46.0 0.91 1.01
YHOO 161216C00047000 C 12/16/16 47.0 0.64 0.76
YHOO 161216C00048000 C 12/16/16 48.0 0.38 0.63
YHOO 161216C00049000 C 12/16/16 49.0 0.21 0.51
YHOO 161216C00050000 C 12/16/16 50.0 0.12 0.40
YHOO 161216P00037000 P 12/16/16 37.0 0.57 0.66
YHOO 161216P00038000 P 12/16/16 38.0 0.74 0.87
YHOO 161216P00039000 P 12/16/16 39.0 0.95 1.19
YHOO 161216P00040000 P 12/16/16 40.0 1.23 1.34
YHOO 161216P00041000 P 12/16/16 41.0 1.55 1.66
YHOO 161216P00042000 P 12/16/16 42.0 1.95 2.05
YHOO 161216P00043000 P 12/16/16 43.0 2.36 2.52
YHOO 161216P00044000 P 12/16/16 44.0 2.90 3.15
YHOO 161216P00045000 P 12/16/16 45.0 3.50 3.75
YHOO 161216P00046000 P 12/16/16 46.0 4.10 4.45
YHOO 161216P00047000 P 12/16/16 47.0 4.85 5.20
YHOO 161216P00048000 P 12/16/16 48.0 5.65 6.00
YHOO 161216P00049000 P 12/16/16 49.0 5.20 8.85
YHOO 161216P00050000 P 12/16/16 50.0 6.10 9.50
YHOO 170120C00015000 C 01/20/17 15.0 25.55 29.20
YHOO 170120C00018000 C 01/20/17 18.0 22.55 26.20
YHOO 170120C00019000 C 01/20/17 19.0 21.60 25.60
YHOO 170120C00020000 C 01/20/17 20.0 20.60 23.25
YHOO 170120C00021000 C 01/20/17 21.0 19.60 23.65
YHOO 170120C00022000 C 01/20/17 22.0 18.65 22.65
YHOO 170120C00023000 C 01/20/17 23.0 17.65 21.25
YHOO 170120C00024000 C 01/20/17 24.0 16.60 20.20
YHOO 170120C00025000 C 01/20/17 25.0 15.65 18.60
YHOO 170120C00026000 C 01/20/17 26.0 14.70 18.05
YHOO 170120C00027000 C 01/20/17 27.0 13.70 17.35
YHOO 170120C00028000 C 01/20/17 28.0 12.70 16.05
YHOO 170120C00029000 C 01/20/17 29.0 11.75 14.75
YHOO 170120C00030000 C 01/20/17 30.0 12.00 13.30
YHOO 170120C00031000 C 01/20/17 31.0 10.85 12.45
YHOO 170120C00032000 C 01/20/17 32.0 8.90 11.65
YHOO 170120C00033000 C 01/20/17 33.0 9.15 10.50
YHOO 170120C00034000 C 01/20/17 34.0 8.35 9.85
YHOO 170120C00035000 C 01/20/17 35.0 8.00 8.60
YHOO 170120C00036000 C 01/20/17 36.0 7.20 7.65
YHOO 170120C00037000 C 01/20/17 37.0 6.40 6.75
YHOO 170120C00038000 C 01/20/17 38.0 5.65 5.90
YHOO 170120C00039000 C 01/20/17 39.0 4.90 5.15
YHOO 170120C00040000 C 01/20/17 40.0 4.20 4.40
YHOO 170120C00041000 C 01/20/17 41.0 3.55 3.70
YHOO 170120C00042000 C 01/20/17 42.0 2.89 3.15
YHOO 170120C00043000 C 01/20/17 43.0 2.43 2.56
YHOO 170120C00044000 C 01/20/17 44.0 1.83 2.10
YHOO 170120C00045000 C 01/20/17 45.0 1.50 1.66
YHOO 170120C00046000 C 01/20/17 46.0 1.07 1.34
YHOO 170120C00047000 C 01/20/17 47.0 0.78 1.05
YHOO 170120C00048000 C 01/20/17 48.0 0.56 0.80
YHOO 170120C00049000 C 01/20/17 49.0 0.39 0.62
YHOO 170120C00050000 C 01/20/17 50.0 0.37 0.48
YHOO 170120C00052500 C 01/20/17 52.5 0.07 0.28
YHOO 170120C00055000 C 01/20/17 55.0 0.07 0.16
YHOO 170120C00057500 C 01/20/17 57.5 0.00 0.12
YHOO 170120C00060000 C 01/20/17 60.0 0.00 0.06
YHOO 170120C00065000 C 01/20/17 65.0 0.00 0.05
YHOO 170120C00070000 C 01/20/17 70.0 0.00 0.01
YHOO 170120C00075000 C 01/20/17 75.0 0.00 0.01
YHOO 170120P00015000 P 01/20/17 15.0 0.00 0.03
YHOO 170120P00018000 P 01/20/17 18.0 0.00 0.08
YHOO 170120P00019000 P 01/20/17 19.0 0.00 0.11
YHOO 170120P00020000 P 01/20/17 20.0 0.00 0.13
YHOO 170120P00021000 P 01/20/17 21.0 0.00 0.15
YHOO 170120P00022000 P 01/20/17 22.0 0.00 0.18
YHOO 170120P00023000 P 01/20/17 23.0 0.00 0.20
YHOO 170120P00024000 P 01/20/17 24.0 0.01 0.22
YHOO 170120P00025000 P 01/20/17 25.0 0.05 0.25
YHOO 170120P00026000 P 01/20/17 26.0 0.02 0.15
YHOO 170120P00027000 P 01/20/17 27.0 0.03 0.30
YHOO 170120P00028000 P 01/20/17 28.0 0.09 0.33
YHOO 170120P00029000 P 01/20/17 29.0 0.06 0.37
YHOO 170120P00030000 P 01/20/17 30.0 0.10 0.41
YHOO 170120P00031000 P 01/20/17 31.0 0.13 0.31
YHOO 170120P00032000 P 01/20/17 32.0 0.18 0.51
YHOO 170120P00033000 P 01/20/17 33.0 0.31 0.58
YHOO 170120P00034000 P 01/20/17 34.0 0.36 0.65
YHOO 170120P00035000 P 01/20/17 35.0 0.52 0.70
YHOO 170120P00036000 P 01/20/17 36.0 0.67 0.82
YHOO 170120P00037000 P 01/20/17 37.0 0.81 0.97
YHOO 170120P00038000 P 01/20/17 38.0 1.00 1.20
YHOO 170120P00039000 P 01/20/17 39.0 1.23 1.40
YHOO 170120P00040000 P 01/20/17 40.0 1.52 1.75
YHOO 170120P00041000 P 01/20/17 41.0 1.84 2.02
YHOO 170120P00042000 P 01/20/17 42.0 2.23 2.41
YHOO 170120P00043000 P 01/20/17 43.0 2.67 2.86
YHOO 170120P00044000 P 01/20/17 44.0 3.15 3.40
YHOO 170120P00045000 P 01/20/17 45.0 3.75 4.00
YHOO 170120P00046000 P 01/20/17 46.0 4.35 4.65
YHOO 170120P00047000 P 01/20/17 47.0 5.15 5.35
YHOO 170120P00048000 P 01/20/17 48.0 5.85 6.15
YHOO 170120P00049000 P 01/20/17 49.0 5.25 8.95
YHOO 170120P00050000 P 01/20/17 50.0 7.45 8.60
YHOO 170120P00052500 P 01/20/17 52.5 9.05 11.20
YHOO 170120P00055000 P 01/20/17 55.0 11.90 13.65
YHOO 170120P00057500 P 01/20/17 57.5 13.45 17.00
YHOO 170120P00060000 P 01/20/17 60.0 15.95 19.50
YHOO 170120P00065000 P 01/20/17 65.0 20.95 24.50
YHOO 170120P00070000 P 01/20/17 70.0 25.85 29.00
YHOO 170120P00075000 P 01/20/17 75.0 30.95 34.50
YHOO 170217C00022000 C 02/17/17 22.0 18.60 22.25
YHOO 170217C00023000 C 02/17/17 23.0 17.65 21.55
YHOO 170217C00024000 C 02/17/17 24.0 16.65 20.60
YHOO 170217C00025000 C 02/17/17 25.0 15.70 19.60
YHOO 170217C00026000 C 02/17/17 26.0 14.70 18.60
YHOO 170217C00027000 C 02/17/17 27.0 13.75 17.60
YHOO 170217C00028000 C 02/17/17 28.0 12.80 16.70
YHOO 170217C00029000 C 02/17/17 29.0 11.80 15.75
YHOO 170217C00030000 C 02/17/17 30.0 10.90 14.80
YHOO 170217C00031000 C 02/17/17 31.0 9.95 14.00
YHOO 170217C00032000 C 02/17/17 32.0 9.05 12.95
YHOO 170217C00033000 C 02/17/17 33.0 8.15 12.00
YHOO 170217C00034000 C 02/17/17 34.0 7.20 11.20
YHOO 170217C00035000 C 02/17/17 35.0 6.25 10.15
YHOO 170217C00036000 C 02/17/17 36.0 7.45 7.90
YHOO 170217C00037000 C 02/17/17 37.0 6.65 7.10
YHOO 170217C00038000 C 02/17/17 38.0 5.85 6.30
YHOO 170217C00039000 C 02/17/17 39.0 5.15 5.65
YHOO 170217C00040000 C 02/17/17 40.0 4.45 4.90
YHOO 170217C00041000 C 02/17/17 41.0 3.80 4.25
YHOO 170217C00042000 C 02/17/17 42.0 3.20 3.65
YHOO 170217C00043000 C 02/17/17 43.0 2.66 3.05
YHOO 170217C00044000 C 02/17/17 44.0 2.16 2.61
YHOO 170217C00045000 C 02/17/17 45.0 1.74 2.14
YHOO 170217C00046000 C 02/17/17 46.0 1.38 1.78
YHOO 170217C00047000 C 02/17/17 47.0 1.07 1.47
YHOO 170217C00048000 C 02/17/17 48.0 0.80 1.21
YHOO 170217C00049000 C 02/17/17 49.0 0.60 0.99
YHOO 170217C00050000 C 02/17/17 50.0 0.43 0.81
YHOO 170217C00052500 C 02/17/17 52.5 0.17 0.48
YHOO 170217C00055000 C 02/17/17 55.0 0.05 0.28
YHOO 170217C00060000 C 02/17/17 60.0 0.00 0.13
YHOO 170217P00022000 P 02/17/17 22.0 0.00 0.22
YHOO 170217P00023000 P 02/17/17 23.0 0.00 0.24
YHOO 170217P00024000 P 02/17/17 24.0 0.00 0.27
YHOO 170217P00025000 P 02/17/17 25.0 0.00 0.30
YHOO 170217P00026000 P 02/17/17 26.0 0.01 0.33
YHOO 170217P00027000 P 02/17/17 27.0 0.02 0.36
YHOO 170217P00028000 P 02/17/17 28.0 0.05 0.41
YHOO 170217P00029000 P 02/17/17 29.0 0.09 0.45
YHOO 170217P00030000 P 02/17/17 30.0 0.13 0.50
YHOO 170217P00031000 P 02/17/17 31.0 0.19 0.57
YHOO 170217P00032000 P 02/17/17 32.0 0.26 0.64
YHOO 170217P00033000 P 02/17/17 33.0 0.35 0.73
YHOO 170217P00034000 P 02/17/17 34.0 0.46 0.84
YHOO 170217P00035000 P 02/17/17 35.0 0.57 0.97
YHOO 170217P00036000 P 02/17/17 36.0 0.75 1.13
YHOO 170217P00037000 P 02/17/17 37.0 0.94 1.32
YHOO 170217P00038000 P 02/17/17 38.0 1.17 1.54
YHOO 170217P00039000 P 02/17/17 39.0 1.40 1.80
YHOO 170217P00040000 P 02/17/17 40.0 1.76 2.10
YHOO 170217P00041000 P 02/17/17 41.0 2.02 2.45
YHOO 170217P00042000 P 02/17/17 42.0 2.43 2.86
YHOO 170217P00043000 P 02/17/17 43.0 2.97 3.30
YHOO 170217P00044000 P 02/17/17 44.0 3.40 3.85
YHOO 170217P00045000 P 02/17/17 45.0 4.05 4.40
YHOO 170217P00046000 P 02/17/17 46.0 4.60 5.05
YHOO 170217P00047000 P 02/17/17 47.0 5.30 5.75
YHOO 170217P00048000 P 02/17/17 48.0 6.05 6.45
YHOO 170217P00049000 P 02/17/17 49.0 6.80 7.25
YHOO 170217P00050000 P 02/17/17 50.0 6.20 9.90
YHOO 170217P00052500 P 02/17/17 52.5 8.20 12.15
YHOO 170217P00055000 P 02/17/17 55.0 10.65 14.55
YHOO 170217P00060000 P 02/17/17 60.0 15.95 19.50
YHOO 170421C00022000 C 04/21/17 22.0 18.75 22.55
YHOO 170421C00023000 C 04/21/17 23.0 17.75 21.80
YHOO 170421C00024000 C 04/21/17 24.0 16.80 20.85
YHOO 170421C00025000 C 04/21/17 25.0 15.85 19.70
YHOO 170421C00026000 C 04/21/17 26.0 14.90 18.95
YHOO 170421C00027000 C 04/21/17 27.0 13.95 17.90
YHOO 170421C00028000 C 04/21/17 28.0 12.80 17.00
YHOO 170421C00029000 C 04/21/17 29.0 11.85 16.10
YHOO 170421C00030000 C 04/21/17 30.0 11.00 14.75
YHOO 170421C00031000 C 04/21/17 31.0 10.20 14.30
YHOO 170421C00032000 C 04/21/17 32.0 9.35 13.05
YHOO 170421C00033000 C 04/21/17 33.0 8.50 12.20
YHOO 170421C00034000 C 04/21/17 34.0 7.60 11.35
YHOO 170421C00035000 C 04/21/17 35.0 8.60 9.15
YHOO 170421C00036000 C 04/21/17 36.0 7.80 8.30
YHOO 170421C00037000 C 04/21/17 37.0 7.05 7.55
YHOO 170421C00038000 C 04/21/17 38.0 6.30 6.80
YHOO 170421C00039000 C 04/21/17 39.0 5.60 6.05
YHOO 170421C00040000 C 04/21/17 40.0 4.95 5.50
YHOO 170421C00041000 C 04/21/17 41.0 4.30 4.75
YHOO 170421C00042000 C 04/21/17 42.0 3.75 4.15
YHOO 170421C00043000 C 04/21/17 43.0 3.20 3.60
YHOO 170421C00044000 C 04/21/17 44.0 2.68 3.10
YHOO 170421C00045000 C 04/21/17 45.0 2.24 2.70
YHOO 170421C00046000 C 04/21/17 46.0 1.83 2.32
YHOO 170421C00047000 C 04/21/17 47.0 1.49 1.98
YHOO 170421C00048000 C 04/21/17 48.0 1.19 1.68
YHOO 170421C00049000 C 04/21/17 49.0 0.94 1.42
YHOO 170421C00050000 C 04/21/17 50.0 0.75 1.19
YHOO 170421C00052500 C 04/21/17 52.5 0.37 0.74
YHOO 170421C00055000 C 04/21/17 55.0 0.16 0.46
YHOO 170421C00060000 C 04/21/17 60.0 0.02 0.19
YHOO 170421P00022000 P 04/21/17 22.0 0.00 0.25
YHOO 170421P00023000 P 04/21/17 23.0 0.01 0.31
YHOO 170421P00024000 P 04/21/17 24.0 0.03 0.34
YHOO 170421P00025000 P 04/21/17 25.0 0.04 0.38
YHOO 170421P00026000 P 04/21/17 26.0 0.07 0.42
YHOO 170421P00027000 P 04/21/17 27.0 0.11 0.48
YHOO 170421P00028000 P 04/21/17 28.0 0.15 0.53
YHOO 170421P00029000 P 04/21/17 29.0 0.20 0.59
YHOO 170421P00030000 P 04/21/17 30.0 0.27 0.55
YHOO 170421P00031000 P 04/21/17 31.0 0.36 0.75
YHOO 170421P00032000 P 04/21/17 32.0 0.45 0.85
YHOO 170421P00033000 P 04/21/17 33.0 0.57 0.98
YHOO 170421P00034000 P 04/21/17 34.0 0.71 1.11
YHOO 170421P00035000 P 04/21/17 35.0 0.87 1.28
YHOO 170421P00036000 P 04/21/17 36.0 1.06 1.48
YHOO 170421P00037000 P 04/21/17 37.0 1.29 1.70
YHOO 170421P00038000 P 04/21/17 38.0 1.55 1.95
YHOO 170421P00039000 P 04/21/17 39.0 1.84 2.23
YHOO 170421P00040000 P 04/21/17 40.0 2.18 2.56
YHOO 170421P00041000 P 04/21/17 41.0 2.56 2.93
YHOO 170421P00042000 P 04/21/17 42.0 2.98 3.30
YHOO 170421P00043000 P 04/21/17 43.0 3.35 3.80
YHOO 170421P00044000 P 04/21/17 44.0 3.85 4.25
YHOO 170421P00045000 P 04/21/17 45.0 4.40 4.85
YHOO 170421P00046000 P 04/21/17 46.0 5.00 5.50
YHOO 170421P00047000 P 04/21/17 47.0 5.65 6.15
YHOO 170421P00048000 P 04/21/17 48.0 6.35 6.85
YHOO 170421P00049000 P 04/21/17 49.0 7.10 7.60
YHOO 170421P00050000 P 04/21/17 50.0 7.90 8.35
YHOO 170421P00052500 P 04/21/17 52.5 8.80 12.30
YHOO 170421P00055000 P 04/21/17 55.0 10.65 14.60
YHOO 170421P00060000 P 04/21/17 60.0 15.95 19.50
YHOO 180119C00015000 C 01/19/18 15.0 25.50 29.90
YHOO 180119C00018000 C 01/19/18 18.0 22.50 26.75
YHOO 180119C00020000 C 01/19/18 20.0 20.50 24.80
YHOO 180119C00023000 C 01/19/18 23.0 17.50 22.05
YHOO 180119C00025000 C 01/19/18 25.0 15.75 19.50
YHOO 180119C00028000 C 01/19/18 28.0 14.50 16.50
YHOO 180119C00030000 C 01/19/18 30.0 11.50 14.50
YHOO 180119C00032000 C 01/19/18 32.0 12.15 12.95
YHOO 180119C00035000 C 01/19/18 35.0 9.80 10.45
YHOO 180119C00037000 C 01/19/18 37.0 8.40 9.00
YHOO 180119C00040000 C 01/19/18 40.0 6.45 6.90
YHOO 180119C00042000 C 01/19/18 42.0 5.30 5.80
YHOO 180119C00045000 C 01/19/18 45.0 3.80 4.20
YHOO 180119C00050000 C 01/19/18 50.0 1.91 2.43
YHOO 180119C00052500 C 01/19/18 52.5 1.27 1.93
YHOO 180119C00055000 C 01/19/18 55.0 0.84 1.37
YHOO 180119C00060000 C 01/19/18 60.0 0.30 0.71
YHOO 180119P00015000 P 01/19/18 15.0 0.00 0.20
YHOO 180119P00018000 P 01/19/18 18.0 0.05 0.31
YHOO 180119P00020000 P 01/19/18 20.0 0.15 0.41
YHOO 180119P00023000 P 01/19/18 23.0 0.20 0.59
YHOO 180119P00025000 P 01/19/18 25.0 0.33 0.70
YHOO 180119P00028000 P 01/19/18 28.0 0.60 1.06
YHOO 180119P00030000 P 01/19/18 30.0 0.88 1.34
YHOO 180119P00032000 P 01/19/18 32.0 1.18 1.67
YHOO 180119P00035000 P 01/19/18 35.0 1.82 2.33
YHOO 180119P00037000 P 01/19/18 37.0 2.37 2.88
YHOO 180119P00040000 P 01/19/18 40.0 3.40 3.90
YHOO 180119P00042000 P 01/19/18 42.0 4.25 4.70
YHOO 180119P00045000 P 01/19/18 45.0 5.60 6.25
YHOO 180119P00050000 P 01/19/18 50.0 8.75 9.40
YHOO 180119P00052500 P 01/19/18 52.5 10.65 11.30
YHOO 180119P00055000 P 01/19/18 55.0 12.75 13.25
YHOO 180119P00060000 P 01/19/18 60.0 16.05 20.45
YHOO 190118C00023000 C 01/18/19 23.0 18.50 23.50
YHOO 190118C00025000 C 01/18/19 25.0 16.50 21.50
YHOO 190118C00028000 C 01/18/19 28.0 14.00 18.95
YHOO 190118C00030000 C 01/18/19 30.0 12.50 17.25
YHOO 190118C00033000 C 01/18/19 33.0 11.90 14.25
YHOO 190118C00035000 C 01/18/19 35.0 10.50 12.65
YHOO 190118C00038000 C 01/18/19 38.0 8.55 10.80
YHOO 190118C00040000 C 01/18/19 40.0 7.35 9.35
YHOO 190118C00042000 C 01/18/19 42.0 6.25 8.20
YHOO 190118C00045000 C 01/18/19 45.0 4.80 6.75
YHOO 190118C00047000 C 01/18/19 47.0 3.90 5.40
YHOO 190118C00050000 C 01/18/19 50.0 2.75 4.50
YHOO 190118C00055000 C 01/18/19 55.0 1.38 3.15
YHOO 190118C00060000 C 01/18/19 60.0 0.62 2.09
YHOO 190118C00065000 C 01/18/19 65.0 0.18 1.32
YHOO 190118P00023000 P 01/18/19 23.0 0.28 1.26
YHOO 190118P00025000 P 01/18/19 25.0 0.46 1.52
YHOO 190118P00028000 P 01/18/19 28.0 0.85 2.00
YHOO 190118P00030000 P 01/18/19 30.0 1.18 2.40
YHOO 190118P00033000 P 01/18/19 33.0 1.81 3.10
YHOO 190118P00035000 P 01/18/19 35.0 2.32 3.40
YHOO 190118P00038000 P 01/18/19 38.0 3.25 4.50
YHOO 190118P00040000 P 01/18/19 40.0 4.00 5.30
YHOO 190118P00042000 P 01/18/19 42.0 4.80 6.20
YHOO 190118P00045000 P 01/18/19 45.0 6.25 7.85
YHOO 190118P00047000 P 01/18/19 47.0 7.30 9.00
YHOO 190118P00050000 P 01/18/19 50.0 9.15 10.90
YHOO 190118P00055000 P 01/18/19 55.0 12.80 14.45
YHOO 190118P00060000 P 01/18/19 60.0 15.60 20.45
YHOO 190118P00065000 P 01/18/19 65.0 20.05 25.00

OPRA data is delayed 15 minutes.