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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-08-14)Premium Content

Yahoo Inc (YHOO)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YHOO 150904C00024000 C 09/04/15 24.0 8.90 9.25
YHOO 150904C00024500 C 09/04/15 24.5 8.35 8.75
YHOO 150904C00025000 C 09/04/15 25.0 7.90 8.25
YHOO 150904C00025500 C 09/04/15 25.5 7.35 7.75
YHOO 150904C00026000 C 09/04/15 26.0 6.90 7.25
YHOO 150904C00026500 C 09/04/15 26.5 6.40 6.75
YHOO 150904C00027000 C 09/04/15 27.0 5.90 6.25
YHOO 150904C00027500 C 09/04/15 27.5 5.40 6.15
YHOO 150904C00028000 C 09/04/15 28.0 4.95 5.35
YHOO 150904C00028500 C 09/04/15 28.5 4.45 4.85
YHOO 150904C00029000 C 09/04/15 29.0 3.95 4.25
YHOO 150904C00029500 C 09/04/15 29.5 3.50 3.80
YHOO 150904C00030000 C 09/04/15 30.0 3.15 3.30
YHOO 150904C00030500 C 09/04/15 30.5 2.73 2.83
YHOO 150904C00031000 C 09/04/15 31.0 2.30 2.37
YHOO 150904C00031500 C 09/04/15 31.5 1.86 1.96
YHOO 150904C00032000 C 09/04/15 32.0 1.47 1.56
YHOO 150904C00032500 C 09/04/15 32.5 1.12 1.19
YHOO 150904C00033000 C 09/04/15 33.0 0.82 0.88
YHOO 150904C00033500 C 09/04/15 33.5 0.58 0.61
YHOO 150904C00034000 C 09/04/15 34.0 0.39 0.41
YHOO 150904C00034500 C 09/04/15 34.5 0.24 0.26
YHOO 150904C00035000 C 09/04/15 35.0 0.14 0.17
YHOO 150904C00035500 C 09/04/15 35.5 0.08 0.10
YHOO 150904C00036000 C 09/04/15 36.0 0.04 0.06
YHOO 150904C00036500 C 09/04/15 36.5 0.02 0.04
YHOO 150904C00037000 C 09/04/15 37.0 0.01 0.03
YHOO 150904C00037500 C 09/04/15 37.5 0.00 0.16
YHOO 150904C00038000 C 09/04/15 38.0 0.02 0.11
YHOO 150904C00038500 C 09/04/15 38.5 0.00 0.20
YHOO 150904C00039000 C 09/04/15 39.0 0.01 0.05
YHOO 150904C00039500 C 09/04/15 39.5 0.00 0.27
YHOO 150904C00040000 C 09/04/15 40.0 0.00 0.06
YHOO 150904C00040500 C 09/04/15 40.5 0.00 0.26
YHOO 150904C00041000 C 09/04/15 41.0 0.00 0.30
YHOO 150904C00041500 C 09/04/15 41.5 0.00 0.30
YHOO 150904C00042000 C 09/04/15 42.0 0.00 0.30
YHOO 150904C00042500 C 09/04/15 42.5 0.00 0.26
YHOO 150904C00043000 C 09/04/15 43.0 0.00 0.09
YHOO 150904C00043500 C 09/04/15 43.5 0.00 0.49
YHOO 150904C00044000 C 09/04/15 44.0 0.00 0.28
YHOO 150904C00044500 C 09/04/15 44.5 0.00 0.26
YHOO 150904C00045000 C 09/04/15 45.0 0.00 0.30
YHOO 150904C00045500 C 09/04/15 45.5 0.00 0.41
YHOO 150904C00046000 C 09/04/15 46.0 0.00 0.38
YHOO 150904C00046500 C 09/04/15 46.5 0.00 0.31
YHOO 150904C00047000 C 09/04/15 47.0 0.00 0.09
YHOO 150904C00047500 C 09/04/15 47.5 0.00 0.40
YHOO 150904C00048000 C 09/04/15 48.0 0.00 0.40
YHOO 150904C00048500 C 09/04/15 48.5 0.00 0.40
YHOO 150904P00024000 P 09/04/15 24.0 0.00 0.31
YHOO 150904P00024500 P 09/04/15 24.5 0.00 0.31
YHOO 150904P00025000 P 09/04/15 25.0 0.00 0.06
YHOO 150904P00025500 P 09/04/15 25.5 0.00 0.32
YHOO 150904P00026000 P 09/04/15 26.0 0.00 0.05
YHOO 150904P00026500 P 09/04/15 26.5 0.00 0.33
YHOO 150904P00027000 P 09/04/15 27.0 0.01 0.03
YHOO 150904P00027500 P 09/04/15 27.5 0.03 0.05
YHOO 150904P00028000 P 09/04/15 28.0 0.03 0.05
YHOO 150904P00028500 P 09/04/15 28.5 0.04 0.06
YHOO 150904P00029000 P 09/04/15 29.0 0.06 0.08
YHOO 150904P00029500 P 09/04/15 29.5 0.08 0.11
YHOO 150904P00030000 P 09/04/15 30.0 0.12 0.13
YHOO 150904P00030500 P 09/04/15 30.5 0.14 0.16
YHOO 150904P00031000 P 09/04/15 31.0 0.19 0.21
YHOO 150904P00031500 P 09/04/15 31.5 0.26 0.29
YHOO 150904P00032000 P 09/04/15 32.0 0.37 0.39
YHOO 150904P00032500 P 09/04/15 32.5 0.50 0.54
YHOO 150904P00033000 P 09/04/15 33.0 0.68 0.74
YHOO 150904P00033500 P 09/04/15 33.5 0.92 0.98
YHOO 150904P00034000 P 09/04/15 34.0 1.23 1.29
YHOO 150904P00034500 P 09/04/15 34.5 1.56 1.64
YHOO 150904P00035000 P 09/04/15 35.0 1.98 2.05
YHOO 150904P00035500 P 09/04/15 35.5 2.22 2.67
YHOO 150904P00036000 P 09/04/15 36.0 2.86 3.15
YHOO 150904P00036500 P 09/04/15 36.5 3.35 3.65
YHOO 150904P00037000 P 09/04/15 37.0 3.40 4.15
YHOO 150904P00037500 P 09/04/15 37.5 3.90 4.60
YHOO 150904P00038000 P 09/04/15 38.0 4.80 5.10
YHOO 150904P00038500 P 09/04/15 38.5 4.90 5.60
YHOO 150904P00039000 P 09/04/15 39.0 5.80 6.10
YHOO 150904P00039500 P 09/04/15 39.5 5.90 6.60
YHOO 150904P00040000 P 09/04/15 40.0 6.45 7.10
YHOO 150904P00040500 P 09/04/15 40.5 6.95 7.60
YHOO 150904P00041000 P 09/04/15 41.0 7.40 8.10
YHOO 150904P00041500 P 09/04/15 41.5 7.65 8.75
YHOO 150904P00042000 P 09/04/15 42.0 8.30 9.20
YHOO 150904P00042500 P 09/04/15 42.5 8.70 9.75
YHOO 150904P00043000 P 09/04/15 43.0 9.45 10.20
YHOO 150904P00043500 P 09/04/15 43.5 8.75 12.05
YHOO 150904P00044000 P 09/04/15 44.0 10.45 11.15
YHOO 150904P00044500 P 09/04/15 44.5 10.95 11.75
YHOO 150904P00045000 P 09/04/15 45.0 11.50 12.35
YHOO 150904P00045500 P 09/04/15 45.5 10.75 12.95
YHOO 150904P00046000 P 09/04/15 46.0 11.25 13.55
YHOO 150904P00046500 P 09/04/15 46.5 11.70 14.00
YHOO 150904P00047000 P 09/04/15 47.0 12.25 14.60
YHOO 150904P00047500 P 09/04/15 47.5 12.75 14.75
YHOO 150904P00048000 P 09/04/15 48.0 13.25 15.50
YHOO 150904P00048500 P 09/04/15 48.5 13.75 15.60
YHOO 150911C00025000 C 09/11/15 25.0 7.95 8.35
YHOO 150911C00026000 C 09/11/15 26.0 6.95 7.25
YHOO 150911C00027000 C 09/11/15 27.0 6.00 6.35
YHOO 150911C00027500 C 09/11/15 27.5 5.55 5.80
YHOO 150911C00028000 C 09/11/15 28.0 5.00 5.50
YHOO 150911C00028500 C 09/11/15 28.5 4.55 4.85
YHOO 150911C00029000 C 09/11/15 29.0 4.10 4.35
YHOO 150911C00029500 C 09/11/15 29.5 3.60 3.90
YHOO 150911C00030000 C 09/11/15 30.0 3.25 3.55
YHOO 150911C00030500 C 09/11/15 30.5 2.92 2.97
YHOO 150911C00031000 C 09/11/15 31.0 2.35 2.57
YHOO 150911C00031500 C 09/11/15 31.5 2.05 2.16
YHOO 150911C00032000 C 09/11/15 32.0 1.68 1.78
YHOO 150911C00032500 C 09/11/15 32.5 1.23 1.49
YHOO 150911C00033000 C 09/11/15 33.0 1.04 1.11
YHOO 150911C00033500 C 09/11/15 33.5 0.78 0.85
YHOO 150911C00034000 C 09/11/15 34.0 0.58 0.63
YHOO 150911C00034500 C 09/11/15 34.5 0.37 0.46
YHOO 150911C00035000 C 09/11/15 35.0 0.28 0.33
YHOO 150911C00035500 C 09/11/15 35.5 0.18 0.23
YHOO 150911C00036000 C 09/11/15 36.0 0.12 0.16
YHOO 150911C00036500 C 09/11/15 36.5 0.06 0.17
YHOO 150911C00037000 C 09/11/15 37.0 0.05 0.08
YHOO 150911C00037500 C 09/11/15 37.5 0.01 0.09
YHOO 150911C00038000 C 09/11/15 38.0 0.00 0.20
YHOO 150911C00038500 C 09/11/15 38.5 0.00 0.17
YHOO 150911C00039000 C 09/11/15 39.0 0.00 0.10
YHOO 150911C00039500 C 09/11/15 39.5 0.00 0.24
YHOO 150911C00040000 C 09/11/15 40.0 0.00 0.12
YHOO 150911C00040500 C 09/11/15 40.5 0.00 0.29
YHOO 150911C00041000 C 09/11/15 41.0 0.00 0.11
YHOO 150911C00041500 C 09/11/15 41.5 0.00 0.29
YHOO 150911C00042000 C 09/11/15 42.0 0.00 0.30
YHOO 150911C00042500 C 09/11/15 42.5 0.00 0.30
YHOO 150911C00043000 C 09/11/15 43.0 0.00 0.14
YHOO 150911C00043500 C 09/11/15 43.5 0.00 0.50
YHOO 150911C00044000 C 09/11/15 44.0 0.00 0.28
YHOO 150911C00044500 C 09/11/15 44.5 0.00 0.41
YHOO 150911C00045000 C 09/11/15 45.0 0.00 0.38
YHOO 150911C00045500 C 09/11/15 45.5 0.00 0.50
YHOO 150911C00046000 C 09/11/15 46.0 0.00 0.38
YHOO 150911C00046500 C 09/11/15 46.5 0.00 0.41
YHOO 150911C00047000 C 09/11/15 47.0 0.00 0.15
YHOO 150911C00047500 C 09/11/15 47.5 0.00 0.42
YHOO 150911C00048000 C 09/11/15 48.0 0.00 0.40
YHOO 150911C00048500 C 09/11/15 48.5 0.00 0.41
YHOO 150911P00025000 P 09/11/15 25.0 0.00 0.13
YHOO 150911P00026000 P 09/11/15 26.0 0.02 0.12
YHOO 150911P00027000 P 09/11/15 27.0 0.00 0.35
YHOO 150911P00027500 P 09/11/15 27.5 0.06 0.19
YHOO 150911P00028000 P 09/11/15 28.0 0.07 0.20
YHOO 150911P00028500 P 09/11/15 28.5 0.11 0.16
YHOO 150911P00029000 P 09/11/15 29.0 0.14 0.18
YHOO 150911P00029500 P 09/11/15 29.5 0.18 0.23
YHOO 150911P00030000 P 09/11/15 30.0 0.22 0.26
YHOO 150911P00030500 P 09/11/15 30.5 0.28 0.33
YHOO 150911P00031000 P 09/11/15 31.0 0.35 0.40
YHOO 150911P00031500 P 09/11/15 31.5 0.45 0.49
YHOO 150911P00032000 P 09/11/15 32.0 0.57 0.62
YHOO 150911P00032500 P 09/11/15 32.5 0.72 0.85
YHOO 150911P00033000 P 09/11/15 33.0 0.93 0.96
YHOO 150911P00033500 P 09/11/15 33.5 1.16 1.29
YHOO 150911P00034000 P 09/11/15 34.0 1.41 1.64
YHOO 150911P00034500 P 09/11/15 34.5 1.75 1.96
YHOO 150911P00035000 P 09/11/15 35.0 2.13 2.34
YHOO 150911P00035500 P 09/11/15 35.5 2.28 2.78
YHOO 150911P00036000 P 09/11/15 36.0 2.59 3.25
YHOO 150911P00036500 P 09/11/15 36.5 3.40 3.70
YHOO 150911P00037000 P 09/11/15 37.0 3.45 4.15
YHOO 150911P00037500 P 09/11/15 37.5 3.95 4.65
YHOO 150911P00038000 P 09/11/15 38.0 4.80 5.15
YHOO 150911P00038500 P 09/11/15 38.5 4.90 5.65
YHOO 150911P00039000 P 09/11/15 39.0 5.60 6.20
YHOO 150911P00039500 P 09/11/15 39.5 5.90 6.65
YHOO 150911P00040000 P 09/11/15 40.0 6.40 7.10
YHOO 150911P00040500 P 09/11/15 40.5 6.80 7.65
YHOO 150911P00041000 P 09/11/15 41.0 7.20 8.20
YHOO 150911P00041500 P 09/11/15 41.5 7.95 8.70
YHOO 150911P00042000 P 09/11/15 42.0 8.25 9.20
YHOO 150911P00042500 P 09/11/15 42.5 8.70 9.90
YHOO 150911P00043000 P 09/11/15 43.0 8.25 11.50
YHOO 150911P00043500 P 09/11/15 43.5 8.75 12.00
YHOO 150911P00044000 P 09/11/15 44.0 9.25 12.55
YHOO 150911P00044500 P 09/11/15 44.5 9.75 13.05
YHOO 150911P00045000 P 09/11/15 45.0 10.25 13.55
YHOO 150911P00045500 P 09/11/15 45.5 10.75 12.65
YHOO 150911P00046000 P 09/11/15 46.0 11.25 13.40
YHOO 150911P00046500 P 09/11/15 46.5 11.75 13.95
YHOO 150911P00047000 P 09/11/15 47.0 12.25 14.45
YHOO 150911P00047500 P 09/11/15 47.5 12.70 14.95
YHOO 150911P00048000 P 09/11/15 48.0 13.20 15.40
YHOO 150911P00048500 P 09/11/15 48.5 14.25 15.65
YHOO 150918C00025000 C 09/18/15 25.0 7.90 8.70
YHOO 150918C00026000 C 09/18/15 26.0 7.00 7.40
YHOO 150918C00026500 C 09/18/15 26.5 6.50 6.90
YHOO 150918C00027000 C 09/18/15 27.0 6.05 6.70
YHOO 150918C00027500 C 09/18/15 27.5 5.55 5.90
YHOO 150918C00028000 C 09/18/15 28.0 5.10 5.40
YHOO 150918C00028500 C 09/18/15 28.5 4.60 4.90
YHOO 150918C00029000 C 09/18/15 29.0 4.15 4.55
YHOO 150918C00029500 C 09/18/15 29.5 3.85 4.00
YHOO 150918C00030000 C 09/18/15 30.0 3.45 3.55
YHOO 150918C00030500 C 09/18/15 30.5 3.00 3.15
YHOO 150918C00031000 C 09/18/15 31.0 2.65 2.72
YHOO 150918C00031500 C 09/18/15 31.5 2.28 2.33
YHOO 150918C00032000 C 09/18/15 32.0 1.92 1.98
YHOO 150918C00032500 C 09/18/15 32.5 1.60 1.64
YHOO 150918C00033000 C 09/18/15 33.0 1.28 1.34
YHOO 150918C00033500 C 09/18/15 33.5 1.02 1.07
YHOO 150918C00034000 C 09/18/15 34.0 0.81 0.84
YHOO 150918C00034500 C 09/18/15 34.5 0.62 0.64
YHOO 150918C00035000 C 09/18/15 35.0 0.47 0.48
YHOO 150918C00035500 C 09/18/15 35.5 0.34 0.36
YHOO 150918C00036000 C 09/18/15 36.0 0.25 0.26
YHOO 150918C00036500 C 09/18/15 36.5 0.17 0.20
YHOO 150918C00037000 C 09/18/15 37.0 0.13 0.15
YHOO 150918C00037500 C 09/18/15 37.5 0.09 0.10
YHOO 150918C00038000 C 09/18/15 38.0 0.06 0.07
YHOO 150918C00038500 C 09/18/15 38.5 0.04 0.05
YHOO 150918C00039000 C 09/18/15 39.0 0.03 0.04
YHOO 150918C00039500 C 09/18/15 39.5 0.00 0.05
YHOO 150918C00040000 C 09/18/15 40.0 0.02 0.05
YHOO 150918C00040500 C 09/18/15 40.5 0.00 0.05
YHOO 150918C00041000 C 09/18/15 41.0 0.01 0.04
YHOO 150918C00041500 C 09/18/15 41.5 0.00 0.05
YHOO 150918C00042000 C 09/18/15 42.0 0.00 0.03
YHOO 150918C00042500 C 09/18/15 42.5 0.00 0.06
YHOO 150918C00043000 C 09/18/15 43.0 0.00 0.05
YHOO 150918C00043500 C 09/18/15 43.5 0.00 0.05
YHOO 150918C00044000 C 09/18/15 44.0 0.01 0.05
YHOO 150918C00044500 C 09/18/15 44.5 0.00 0.05
YHOO 150918C00045000 C 09/18/15 45.0 0.00 0.05
YHOO 150918C00045500 C 09/18/15 45.5 0.00 0.05
YHOO 150918C00046000 C 09/18/15 46.0 0.00 0.05
YHOO 150918C00046500 C 09/18/15 46.5 0.00 0.05
YHOO 150918C00047000 C 09/18/15 47.0 0.00 0.05
YHOO 150918C00047500 C 09/18/15 47.5 0.00 0.04
YHOO 150918C00048000 C 09/18/15 48.0 0.00 0.04
YHOO 150918C00049000 C 09/18/15 49.0 0.00 0.05
YHOO 150918C00050000 C 09/18/15 50.0 0.00 0.04
YHOO 150918P00025000 P 09/18/15 25.0 0.06 0.07
YHOO 150918P00026000 P 09/18/15 26.0 0.08 0.10
YHOO 150918P00026500 P 09/18/15 26.5 0.09 0.11
YHOO 150918P00027000 P 09/18/15 27.0 0.11 0.14
YHOO 150918P00027500 P 09/18/15 27.5 0.14 0.16
YHOO 150918P00028000 P 09/18/15 28.0 0.16 0.19
YHOO 150918P00028500 P 09/18/15 28.5 0.20 0.22
YHOO 150918P00029000 P 09/18/15 29.0 0.24 0.26
YHOO 150918P00029500 P 09/18/15 29.5 0.28 0.31
YHOO 150918P00030000 P 09/18/15 30.0 0.35 0.37
YHOO 150918P00030500 P 09/18/15 30.5 0.43 0.45
YHOO 150918P00031000 P 09/18/15 31.0 0.52 0.55
YHOO 150918P00031500 P 09/18/15 31.5 0.63 0.67
YHOO 150918P00032000 P 09/18/15 32.0 0.78 0.81
YHOO 150918P00032500 P 09/18/15 32.5 0.94 1.00
YHOO 150918P00033000 P 09/18/15 33.0 1.15 1.18
YHOO 150918P00033500 P 09/18/15 33.5 1.38 1.44
YHOO 150918P00034000 P 09/18/15 34.0 1.65 1.71
YHOO 150918P00034500 P 09/18/15 34.5 1.95 2.03
YHOO 150918P00035000 P 09/18/15 35.0 2.30 2.37
YHOO 150918P00035500 P 09/18/15 35.5 2.67 2.73
YHOO 150918P00036000 P 09/18/15 36.0 3.05 3.25
YHOO 150918P00036500 P 09/18/15 36.5 3.30 3.75
YHOO 150918P00037000 P 09/18/15 37.0 3.80 4.20
YHOO 150918P00037500 P 09/18/15 37.5 4.00 4.70
YHOO 150918P00038000 P 09/18/15 38.0 4.85 5.15
YHOO 150918P00038500 P 09/18/15 38.5 4.95 5.65
YHOO 150918P00039000 P 09/18/15 39.0 5.50 6.15
YHOO 150918P00039500 P 09/18/15 39.5 5.90 6.70
YHOO 150918P00040000 P 09/18/15 40.0 6.80 7.10
YHOO 150918P00040500 P 09/18/15 40.5 6.90 7.70
YHOO 150918P00041000 P 09/18/15 41.0 7.15 8.40
YHOO 150918P00041500 P 09/18/15 41.5 7.80 8.60
YHOO 150918P00042000 P 09/18/15 42.0 8.45 9.30
YHOO 150918P00042500 P 09/18/15 42.5 8.75 9.75
YHOO 150918P00043000 P 09/18/15 43.0 8.80 10.95
YHOO 150918P00043500 P 09/18/15 43.5 8.75 11.75
YHOO 150918P00044000 P 09/18/15 44.0 9.25 12.30
YHOO 150918P00044500 P 09/18/15 44.5 9.75 12.75
YHOO 150918P00045000 P 09/18/15 45.0 10.25 12.10
YHOO 150918P00045500 P 09/18/15 45.5 10.75 12.60
YHOO 150918P00046000 P 09/18/15 46.0 11.75 13.10
YHOO 150918P00046500 P 09/18/15 46.5 11.75 13.60
YHOO 150918P00047000 P 09/18/15 47.0 12.75 14.10
YHOO 150918P00047500 P 09/18/15 47.5 12.75 14.70
YHOO 150918P00048000 P 09/18/15 48.0 13.25 15.10
YHOO 150918P00049000 P 09/18/15 49.0 14.25 16.10
YHOO 150918P00050000 P 09/18/15 50.0 15.75 17.10
YHOO 150925C00025000 C 09/25/15 25.0 8.00 8.70
YHOO 150925C00026000 C 09/25/15 26.0 7.05 7.75
YHOO 150925C00027000 C 09/25/15 27.0 6.10 6.80
YHOO 150925C00027500 C 09/25/15 27.5 5.60 6.30
YHOO 150925C00028000 C 09/25/15 28.0 5.15 5.85
YHOO 150925C00028500 C 09/25/15 28.5 4.70 5.35
YHOO 150925C00029000 C 09/25/15 29.0 4.25 4.90
YHOO 150925C00029500 C 09/25/15 29.5 3.80 4.10
YHOO 150925C00030000 C 09/25/15 30.0 3.40 3.70
YHOO 150925C00030500 C 09/25/15 30.5 3.00 3.25
YHOO 150925C00031000 C 09/25/15 31.0 2.61 2.90
YHOO 150925C00031500 C 09/25/15 31.5 2.25 2.53
YHOO 150925C00032000 C 09/25/15 32.0 1.92 2.15
YHOO 150925C00032500 C 09/25/15 32.5 1.61 1.85
YHOO 150925C00033000 C 09/25/15 33.0 1.41 1.50
YHOO 150925C00033500 C 09/25/15 33.5 1.16 1.23
YHOO 150925C00034000 C 09/25/15 34.0 0.92 1.00
YHOO 150925C00034500 C 09/25/15 34.5 0.71 0.80
YHOO 150925C00035000 C 09/25/15 35.0 0.52 0.72
YHOO 150925C00035500 C 09/25/15 35.5 0.41 0.49
YHOO 150925C00036000 C 09/25/15 36.0 0.30 0.38
YHOO 150925C00036500 C 09/25/15 36.5 0.23 0.29
YHOO 150925C00037000 C 09/25/15 37.0 0.15 0.31
YHOO 150925C00037500 C 09/25/15 37.5 0.11 0.24
YHOO 150925C00038000 C 09/25/15 38.0 0.08 0.16
YHOO 150925C00038500 C 09/25/15 38.5 0.07 0.11
YHOO 150925C00039000 C 09/25/15 39.0 0.02 0.16
YHOO 150925C00039500 C 09/25/15 39.5 0.01 0.13
YHOO 150925C00040000 C 09/25/15 40.0 0.00 0.11
YHOO 150925C00040500 C 09/25/15 40.5 0.00 0.09
YHOO 150925C00041000 C 09/25/15 41.0 0.00 0.08
YHOO 150925C00041500 C 09/25/15 41.5 0.00 0.07
YHOO 150925C00042000 C 09/25/15 42.0 0.00 0.06
YHOO 150925C00042500 C 09/25/15 42.5 0.00 0.06
YHOO 150925C00043000 C 09/25/15 43.0 0.00 0.06
YHOO 150925C00043500 C 09/25/15 43.5 0.00 0.06
YHOO 150925C00044000 C 09/25/15 44.0 0.00 0.06
YHOO 150925C00044500 C 09/25/15 44.5 0.00 0.06
YHOO 150925C00045000 C 09/25/15 45.0 0.00 0.06
YHOO 150925C00045500 C 09/25/15 45.5 0.00 0.06
YHOO 150925C00046000 C 09/25/15 46.0 0.00 0.05
YHOO 150925C00046500 C 09/25/15 46.5 0.00 0.05
YHOO 150925C00047000 C 09/25/15 47.0 0.00 0.05
YHOO 150925P00025000 P 09/25/15 25.0 0.01 0.23
YHOO 150925P00026000 P 09/25/15 26.0 0.08 0.27
YHOO 150925P00027000 P 09/25/15 27.0 0.13 0.21
YHOO 150925P00027500 P 09/25/15 27.5 0.16 0.29
YHOO 150925P00028000 P 09/25/15 28.0 0.19 0.26
YHOO 150925P00028500 P 09/25/15 28.5 0.26 0.29
YHOO 150925P00029000 P 09/25/15 29.0 0.30 0.36
YHOO 150925P00029500 P 09/25/15 29.5 0.31 0.43
YHOO 150925P00030000 P 09/25/15 30.0 0.43 0.50
YHOO 150925P00030500 P 09/25/15 30.5 0.52 0.57
YHOO 150925P00031000 P 09/25/15 31.0 0.62 0.69
YHOO 150925P00031500 P 09/25/15 31.5 0.75 0.81
YHOO 150925P00032000 P 09/25/15 32.0 0.89 0.98
YHOO 150925P00032500 P 09/25/15 32.5 1.07 1.15
YHOO 150925P00033000 P 09/25/15 33.0 1.28 1.34
YHOO 150925P00033500 P 09/25/15 33.5 1.50 1.68
YHOO 150925P00034000 P 09/25/15 34.0 1.77 1.97
YHOO 150925P00034500 P 09/25/15 34.5 2.07 2.28
YHOO 150925P00035000 P 09/25/15 35.0 2.41 2.63
YHOO 150925P00035500 P 09/25/15 35.5 2.77 3.05
YHOO 150925P00036000 P 09/25/15 36.0 3.15 3.40
YHOO 150925P00036500 P 09/25/15 36.5 3.55 3.85
YHOO 150925P00037000 P 09/25/15 37.0 3.80 4.30
YHOO 150925P00037500 P 09/25/15 37.5 4.30 4.75
YHOO 150925P00038000 P 09/25/15 38.0 4.80 5.20
YHOO 150925P00038500 P 09/25/15 38.5 5.15 5.70
YHOO 150925P00039000 P 09/25/15 39.0 5.45 6.15
YHOO 150925P00039500 P 09/25/15 39.5 5.90 6.65
YHOO 150925P00040000 P 09/25/15 40.0 6.40 7.15
YHOO 150925P00040500 P 09/25/15 40.5 6.90 7.65
YHOO 150925P00041000 P 09/25/15 41.0 7.40 8.20
YHOO 150925P00041500 P 09/25/15 41.5 7.80 8.70
YHOO 150925P00042000 P 09/25/15 42.0 8.40 9.15
YHOO 150925P00042500 P 09/25/15 42.5 8.85 9.70
YHOO 150925P00043000 P 09/25/15 43.0 9.50 10.15
YHOO 150925P00043500 P 09/25/15 43.5 8.80 12.00
YHOO 150925P00044000 P 09/25/15 44.0 9.25 12.55
YHOO 150925P00044500 P 09/25/15 44.5 9.75 13.05
YHOO 150925P00045000 P 09/25/15 45.0 10.25 13.55
YHOO 150925P00045500 P 09/25/15 45.5 10.75 12.85
YHOO 150925P00046000 P 09/25/15 46.0 11.25 13.35
YHOO 150925P00046500 P 09/25/15 46.5 11.75 14.30
YHOO 150925P00047000 P 09/25/15 47.0 12.25 15.05
YHOO 151002C00025000 C 10/02/15 25.0 7.95 8.80
YHOO 151002C00026000 C 10/02/15 26.0 7.05 7.85
YHOO 151002C00027000 C 10/02/15 27.0 6.05 6.85
YHOO 151002C00027500 C 10/02/15 27.5 5.70 6.40
YHOO 151002C00028000 C 10/02/15 28.0 5.25 5.95
YHOO 151002C00028500 C 10/02/15 28.5 4.80 5.45
YHOO 151002C00029000 C 10/02/15 29.0 4.35 4.65
YHOO 151002C00029500 C 10/02/15 29.5 3.85 4.20
YHOO 151002C00030000 C 10/02/15 30.0 3.50 3.80
YHOO 151002C00030500 C 10/02/15 30.5 3.10 3.40
YHOO 151002C00031000 C 10/02/15 31.0 2.75 3.05
YHOO 151002C00031500 C 10/02/15 31.5 2.38 2.68
YHOO 151002C00032000 C 10/02/15 32.0 2.05 2.34
YHOO 151002C00032500 C 10/02/15 32.5 1.74 2.03
YHOO 151002C00033000 C 10/02/15 33.0 1.55 1.65
YHOO 151002C00033500 C 10/02/15 33.5 1.22 1.38
YHOO 151002C00034000 C 10/02/15 34.0 1.02 1.14
YHOO 151002C00034500 C 10/02/15 34.5 0.80 1.07
YHOO 151002C00035000 C 10/02/15 35.0 0.64 0.79
YHOO 151002C00035500 C 10/02/15 35.5 0.50 0.73
YHOO 151002C00036000 C 10/02/15 36.0 0.39 0.50
YHOO 151002C00036500 C 10/02/15 36.5 0.29 0.49
YHOO 151002C00037000 C 10/02/15 37.0 0.23 0.40
YHOO 151002C00037500 C 10/02/15 37.5 0.17 0.37
YHOO 151002C00038000 C 10/02/15 38.0 0.13 0.31
YHOO 151002C00038500 C 10/02/15 38.5 0.11 0.21
YHOO 151002C00039000 C 10/02/15 39.0 0.09 0.20
YHOO 151002C00039500 C 10/02/15 39.5 0.06 0.17
YHOO 151002C00040000 C 10/02/15 40.0 0.05 0.13
YHOO 151002C00040500 C 10/02/15 40.5 0.00 0.13
YHOO 151002C00041000 C 10/02/15 41.0 0.00 0.11
YHOO 151002C00041500 C 10/02/15 41.5 0.00 0.09
YHOO 151002C00042000 C 10/02/15 42.0 0.00 0.08
YHOO 151002C00042500 C 10/02/15 42.5 0.00 0.07
YHOO 151002C00043000 C 10/02/15 43.0 0.00 0.09
YHOO 151002C00043500 C 10/02/15 43.5 0.00 0.09
YHOO 151002C00044000 C 10/02/15 44.0 0.00 0.06
YHOO 151002P00025000 P 10/02/15 25.0 0.00 0.27
YHOO 151002P00026000 P 10/02/15 26.0 0.14 0.29
YHOO 151002P00027000 P 10/02/15 27.0 0.19 0.28
YHOO 151002P00027500 P 10/02/15 27.5 0.22 0.29
YHOO 151002P00028000 P 10/02/15 28.0 0.28 0.33
YHOO 151002P00028500 P 10/02/15 28.5 0.33 0.37
YHOO 151002P00029000 P 10/02/15 29.0 0.38 0.44
YHOO 151002P00029500 P 10/02/15 29.5 0.45 0.52
YHOO 151002P00030000 P 10/02/15 30.0 0.53 0.60
YHOO 151002P00030500 P 10/02/15 30.5 0.62 0.70
YHOO 151002P00031000 P 10/02/15 31.0 0.73 0.83
YHOO 151002P00031500 P 10/02/15 31.5 0.88 0.95
YHOO 151002P00032000 P 10/02/15 32.0 1.01 1.13
YHOO 151002P00032500 P 10/02/15 32.5 1.19 1.31
YHOO 151002P00033000 P 10/02/15 33.0 1.40 1.47
YHOO 151002P00033500 P 10/02/15 33.5 1.63 1.73
YHOO 151002P00034000 P 10/02/15 34.0 1.89 2.11
YHOO 151002P00034500 P 10/02/15 34.5 2.19 2.42
YHOO 151002P00035000 P 10/02/15 35.0 2.49 2.77
YHOO 151002P00035500 P 10/02/15 35.5 2.84 3.15
YHOO 151002P00036000 P 10/02/15 36.0 3.20 3.55
YHOO 151002P00036500 P 10/02/15 36.5 3.65 3.95
YHOO 151002P00037000 P 10/02/15 37.0 4.00 4.35
YHOO 151002P00037500 P 10/02/15 37.5 4.30 4.80
YHOO 151002P00038000 P 10/02/15 38.0 4.60 5.25
YHOO 151002P00038500 P 10/02/15 38.5 5.00 5.75
YHOO 151002P00039000 P 10/02/15 39.0 5.40 6.30
YHOO 151002P00039500 P 10/02/15 39.5 5.95 6.75
YHOO 151002P00040000 P 10/02/15 40.0 6.45 7.25
YHOO 151002P00040500 P 10/02/15 40.5 6.90 7.75
YHOO 151002P00041000 P 10/02/15 41.0 7.40 8.25
YHOO 151002P00041500 P 10/02/15 41.5 7.90 8.70
YHOO 151002P00042000 P 10/02/15 42.0 8.45 9.25
YHOO 151002P00042500 P 10/02/15 42.5 8.95 9.75
YHOO 151002P00043000 P 10/02/15 43.0 8.25 11.35
YHOO 151002P00043500 P 10/02/15 43.5 8.75 12.10
YHOO 151002P00044000 P 10/02/15 44.0 9.25 12.60
YHOO 151009C00024000 C 10/09/15 24.0 8.95 9.85
YHOO 151009C00024500 C 10/09/15 24.5 8.45 9.35
YHOO 151009C00025000 C 10/09/15 25.0 8.00 8.80
YHOO 151009C00025500 C 10/09/15 25.5 7.50 8.40
YHOO 151009C00026000 C 10/09/15 26.0 7.05 7.85
YHOO 151009C00026500 C 10/09/15 26.5 6.55 7.45
YHOO 151009C00027000 C 10/09/15 27.0 6.20 7.00
YHOO 151009C00027500 C 10/09/15 27.5 5.75 6.45
YHOO 151009C00028000 C 10/09/15 28.0 5.20 6.00
YHOO 151009C00028500 C 10/09/15 28.5 4.85 5.55
YHOO 151009C00029000 C 10/09/15 29.0 4.45 4.75
YHOO 151009C00029500 C 10/09/15 29.5 3.95 4.35
YHOO 151009C00030000 C 10/09/15 30.0 3.60 3.90
YHOO 151009C00030500 C 10/09/15 30.5 3.25 3.50
YHOO 151009C00031000 C 10/09/15 31.0 2.86 3.15
YHOO 151009C00031500 C 10/09/15 31.5 2.53 2.81
YHOO 151009C00032000 C 10/09/15 32.0 2.20 2.48
YHOO 151009C00032500 C 10/09/15 32.5 1.89 2.17
YHOO 151009C00033000 C 10/09/15 33.0 1.69 1.79
YHOO 151009C00033500 C 10/09/15 33.5 1.37 1.58
YHOO 151009C00034000 C 10/09/15 34.0 1.13 1.34
YHOO 151009C00034500 C 10/09/15 34.5 0.94 1.11
YHOO 151009C00035000 C 10/09/15 35.0 0.77 0.92
YHOO 151009C00035500 C 10/09/15 35.5 0.62 0.86
YHOO 151009C00036000 C 10/09/15 36.0 0.50 0.65
YHOO 151009C00036500 C 10/09/15 36.5 0.38 0.59
YHOO 151009C00037000 C 10/09/15 37.0 0.29 0.46
YHOO 151009C00037500 C 10/09/15 37.5 0.20 0.46
YHOO 151009C00038000 C 10/09/15 38.0 0.14 0.35
YHOO 151009C00038500 C 10/09/15 38.5 0.09 0.33
YHOO 151009C00039000 C 10/09/15 39.0 0.05 0.23
YHOO 151009C00039500 C 10/09/15 39.5 0.09 0.22
YHOO 151009C00040000 C 10/09/15 40.0 0.06 0.17
YHOO 151009C00041000 C 10/09/15 41.0 0.00 0.15
YHOO 151009P00024000 P 10/09/15 24.0 0.00 0.27
YHOO 151009P00024500 P 10/09/15 24.5 0.00 0.28
YHOO 151009P00025000 P 10/09/15 25.0 0.01 0.30
YHOO 151009P00025500 P 10/09/15 25.5 0.12 0.32
YHOO 151009P00026000 P 10/09/15 26.0 0.06 0.34
YHOO 151009P00026500 P 10/09/15 26.5 0.08 0.37
YHOO 151009P00027000 P 10/09/15 27.0 0.16 0.34
YHOO 151009P00027500 P 10/09/15 27.5 0.16 0.44
YHOO 151009P00028000 P 10/09/15 28.0 0.21 0.47
YHOO 151009P00028500 P 10/09/15 28.5 0.27 0.54
YHOO 151009P00029000 P 10/09/15 29.0 0.45 0.53
YHOO 151009P00029500 P 10/09/15 29.5 0.43 0.67
YHOO 151009P00030000 P 10/09/15 30.0 0.62 0.69
YHOO 151009P00030500 P 10/09/15 30.5 0.63 0.85
YHOO 151009P00031000 P 10/09/15 31.0 0.84 0.95
YHOO 151009P00031500 P 10/09/15 31.5 0.98 1.09
YHOO 151009P00032000 P 10/09/15 32.0 1.13 1.21
YHOO 151009P00032500 P 10/09/15 32.5 1.32 1.42
YHOO 151009P00033000 P 10/09/15 33.0 1.52 1.61
YHOO 151009P00033500 P 10/09/15 33.5 1.75 1.88
YHOO 151009P00034000 P 10/09/15 34.0 2.02 2.24
YHOO 151009P00034500 P 10/09/15 34.5 2.31 2.54
YHOO 151009P00035000 P 10/09/15 35.0 2.63 2.87
YHOO 151009P00035500 P 10/09/15 35.5 2.94 3.25
YHOO 151009P00036000 P 10/09/15 36.0 3.30 3.65
YHOO 151009P00036500 P 10/09/15 36.5 3.70 4.05
YHOO 151009P00037000 P 10/09/15 37.0 4.10 4.45
YHOO 151009P00037500 P 10/09/15 37.5 4.15 4.90
YHOO 151009P00038000 P 10/09/15 38.0 4.60 5.25
YHOO 151009P00038500 P 10/09/15 38.5 5.05 5.80
YHOO 151009P00039000 P 10/09/15 39.0 5.50 6.35
YHOO 151009P00039500 P 10/09/15 39.5 5.90 6.80
YHOO 151009P00040000 P 10/09/15 40.0 6.40 7.25
YHOO 151009P00041000 P 10/09/15 41.0 7.35 8.25
YHOO 151016C00025000 C 10/16/15 25.0 8.05 8.85
YHOO 151016C00026000 C 10/16/15 26.0 7.15 7.85
YHOO 151016C00027000 C 10/16/15 27.0 6.25 6.90
YHOO 151016C00028000 C 10/16/15 28.0 5.35 6.00
YHOO 151016C00029000 C 10/16/15 29.0 4.50 4.80
YHOO 151016C00030000 C 10/16/15 30.0 3.85 3.95
YHOO 151016C00031000 C 10/16/15 31.0 3.10 3.20
YHOO 151016C00032000 C 10/16/15 32.0 2.45 2.51
YHOO 151016C00033000 C 10/16/15 33.0 1.87 1.92
YHOO 151016C00034000 C 10/16/15 34.0 1.37 1.41
YHOO 151016C00035000 C 10/16/15 35.0 0.97 1.00
YHOO 151016C00036000 C 10/16/15 36.0 0.67 0.69
YHOO 151016C00037000 C 10/16/15 37.0 0.43 0.47
YHOO 151016C00038000 C 10/16/15 38.0 0.28 0.31
YHOO 151016C00039000 C 10/16/15 39.0 0.18 0.21
YHOO 151016C00040000 C 10/16/15 40.0 0.12 0.14
YHOO 151016C00041000 C 10/16/15 41.0 0.08 0.10
YHOO 151016C00042000 C 10/16/15 42.0 0.04 0.07
YHOO 151016C00043000 C 10/16/15 43.0 0.03 0.05
YHOO 151016C00044000 C 10/16/15 44.0 0.00 0.04
YHOO 151016C00045000 C 10/16/15 45.0 0.01 0.04
YHOO 151016C00046000 C 10/16/15 46.0 0.00 0.05
YHOO 151016C00047000 C 10/16/15 47.0 0.00 0.05
YHOO 151016C00048000 C 10/16/15 48.0 0.00 0.05
YHOO 151016C00049000 C 10/16/15 49.0 0.00 0.05
YHOO 151016C00050000 C 10/16/15 50.0 0.01 0.05
YHOO 151016C00052500 C 10/16/15 52.5 0.00 0.04
YHOO 151016C00055000 C 10/16/15 55.0 0.01 0.05
YHOO 151016C00060000 C 10/16/15 60.0 0.00 0.03
YHOO 151016C00065000 C 10/16/15 65.0 0.00 0.03
YHOO 151016P00025000 P 10/16/15 25.0 0.17 0.20
YHOO 151016P00026000 P 10/16/15 26.0 0.23 0.25
YHOO 151016P00027000 P 10/16/15 27.0 0.30 0.33
YHOO 151016P00028000 P 10/16/15 28.0 0.40 0.43
YHOO 151016P00029000 P 10/16/15 29.0 0.54 0.57
YHOO 151016P00030000 P 10/16/15 30.0 0.73 0.76
YHOO 151016P00031000 P 10/16/15 31.0 0.97 1.01
YHOO 151016P00032000 P 10/16/15 32.0 1.29 1.33
YHOO 151016P00033000 P 10/16/15 33.0 1.70 1.75
YHOO 151016P00034000 P 10/16/15 34.0 2.19 2.27
YHOO 151016P00035000 P 10/16/15 35.0 2.79 2.85
YHOO 151016P00036000 P 10/16/15 36.0 3.45 3.60
YHOO 151016P00037000 P 10/16/15 37.0 4.25 4.50
YHOO 151016P00038000 P 10/16/15 38.0 5.10 5.20
YHOO 151016P00039000 P 10/16/15 39.0 5.95 6.25
YHOO 151016P00040000 P 10/16/15 40.0 6.90 7.10
YHOO 151016P00041000 P 10/16/15 41.0 7.90 8.10
YHOO 151016P00042000 P 10/16/15 42.0 8.80 9.10
YHOO 151016P00043000 P 10/16/15 43.0 9.80 10.15
YHOO 151016P00044000 P 10/16/15 44.0 10.80 11.05
YHOO 151016P00045000 P 10/16/15 45.0 11.35 12.15
YHOO 151016P00046000 P 10/16/15 46.0 12.05 13.15
YHOO 151016P00047000 P 10/16/15 47.0 13.75 14.10
YHOO 151016P00048000 P 10/16/15 48.0 14.75 15.10
YHOO 151016P00049000 P 10/16/15 49.0 14.25 17.50
YHOO 151016P00050000 P 10/16/15 50.0 15.25 18.30
YHOO 151016P00052500 P 10/16/15 52.5 17.75 20.80
YHOO 151016P00055000 P 10/16/15 55.0 20.25 23.25
YHOO 151016P00060000 P 10/16/15 60.0 25.20 27.70
YHOO 151016P00065000 P 10/16/15 65.0 30.25 32.70
YHOO 151120C00025000 C 11/20/15 25.0 8.30 9.00
YHOO 151120C00026000 C 11/20/15 26.0 7.40 8.10
YHOO 151120C00027000 C 11/20/15 27.0 6.55 7.20
YHOO 151120C00028000 C 11/20/15 28.0 5.70 6.05
YHOO 151120C00029000 C 11/20/15 29.0 4.95 5.25
YHOO 151120C00030000 C 11/20/15 30.0 4.20 4.50
YHOO 151120C00031000 C 11/20/15 31.0 3.60 3.75
YHOO 151120C00032000 C 11/20/15 32.0 3.00 3.15
YHOO 151120C00033000 C 11/20/15 33.0 2.47 2.56
YHOO 151120C00034000 C 11/20/15 34.0 1.98 2.07
YHOO 151120C00035000 C 11/20/15 35.0 1.56 1.63
YHOO 151120C00036000 C 11/20/15 36.0 1.21 1.28
YHOO 151120C00037000 C 11/20/15 37.0 0.92 0.98
YHOO 151120C00038000 C 11/20/15 38.0 0.69 0.75
YHOO 151120C00039000 C 11/20/15 39.0 0.52 0.57
YHOO 151120C00040000 C 11/20/15 40.0 0.37 0.43
YHOO 151120C00041000 C 11/20/15 41.0 0.27 0.33
YHOO 151120C00042000 C 11/20/15 42.0 0.20 0.25
YHOO 151120C00043000 C 11/20/15 43.0 0.15 0.19
YHOO 151120C00044000 C 11/20/15 44.0 0.11 0.15
YHOO 151120P00025000 P 11/20/15 25.0 0.35 0.38
YHOO 151120P00026000 P 11/20/15 26.0 0.45 0.48
YHOO 151120P00027000 P 11/20/15 27.0 0.58 0.61
YHOO 151120P00028000 P 11/20/15 28.0 0.73 0.78
YHOO 151120P00029000 P 11/20/15 29.0 0.93 0.99
YHOO 151120P00030000 P 11/20/15 30.0 1.18 1.25
YHOO 151120P00031000 P 11/20/15 31.0 1.49 1.57
YHOO 151120P00032000 P 11/20/15 32.0 1.86 1.95
YHOO 151120P00033000 P 11/20/15 33.0 2.30 2.40
YHOO 151120P00034000 P 11/20/15 34.0 2.80 2.91
YHOO 151120P00035000 P 11/20/15 35.0 3.35 3.50
YHOO 151120P00036000 P 11/20/15 36.0 4.00 4.20
YHOO 151120P00037000 P 11/20/15 37.0 4.70 4.90
YHOO 151120P00038000 P 11/20/15 38.0 5.50 5.65
YHOO 151120P00039000 P 11/20/15 39.0 6.25 6.60
YHOO 151120P00040000 P 11/20/15 40.0 7.00 7.45
YHOO 151120P00041000 P 11/20/15 41.0 8.00 8.40
YHOO 151120P00042000 P 11/20/15 42.0 8.60 9.30
YHOO 151120P00043000 P 11/20/15 43.0 9.80 10.30
YHOO 151120P00044000 P 11/20/15 44.0 10.50 11.30
YHOO 160115C00015000 C 01/15/16 15.0 17.80 18.40
YHOO 160115C00016000 C 01/15/16 16.0 16.85 17.90
YHOO 160115C00017000 C 01/15/16 17.0 15.85 16.65
YHOO 160115C00018000 C 01/15/16 18.0 14.90 15.45
YHOO 160115C00019000 C 01/15/16 19.0 13.90 15.00
YHOO 160115C00020000 C 01/15/16 20.0 12.95 13.55
YHOO 160115C00021000 C 01/15/16 21.0 12.25 13.10
YHOO 160115C00022000 C 01/15/16 22.0 11.30 12.10
YHOO 160115C00023000 C 01/15/16 23.0 10.40 11.35
YHOO 160115C00024000 C 01/15/16 24.0 9.50 10.15
YHOO 160115C00025000 C 01/15/16 25.0 8.60 9.30
YHOO 160115C00026000 C 01/15/16 26.0 7.75 8.35
YHOO 160115C00027000 C 01/15/16 27.0 7.10 7.25
YHOO 160115C00028000 C 01/15/16 28.0 6.20 6.40
YHOO 160115C00029000 C 01/15/16 29.0 5.40 5.65
YHOO 160115C00030000 C 01/15/16 30.0 4.80 4.90
YHOO 160115C00031000 C 01/15/16 31.0 4.05 4.25
YHOO 160115C00032000 C 01/15/16 32.0 3.45 3.65
YHOO 160115C00033000 C 01/15/16 33.0 2.92 3.10
YHOO 160115C00034000 C 01/15/16 34.0 2.52 2.61
YHOO 160115C00035000 C 01/15/16 35.0 2.06 2.15
YHOO 160115C00036000 C 01/15/16 36.0 1.68 1.73
YHOO 160115C00037000 C 01/15/16 37.0 1.35 1.44
YHOO 160115C00038000 C 01/15/16 38.0 1.08 1.18
YHOO 160115C00039000 C 01/15/16 39.0 0.85 1.00
YHOO 160115C00040000 C 01/15/16 40.0 0.70 0.76
YHOO 160115C00041000 C 01/15/16 41.0 0.55 0.65
YHOO 160115C00042000 C 01/15/16 42.0 0.43 0.49
YHOO 160115C00043000 C 01/15/16 43.0 0.32 0.57
YHOO 160115C00044000 C 01/15/16 44.0 0.26 0.43
YHOO 160115C00045000 C 01/15/16 45.0 0.22 0.26
YHOO 160115C00046000 C 01/15/16 46.0 0.15 0.25
YHOO 160115C00047000 C 01/15/16 47.0 0.14 0.18
YHOO 160115C00048000 C 01/15/16 48.0 0.02 0.15
YHOO 160115C00049000 C 01/15/16 49.0 0.06 0.14
YHOO 160115C00050000 C 01/15/16 50.0 0.08 0.10
YHOO 160115C00052500 C 01/15/16 52.5 0.05 0.12
YHOO 160115C00055000 C 01/15/16 55.0 0.02 0.04
YHOO 160115C00057500 C 01/15/16 57.5 0.02 0.10
YHOO 160115C00060000 C 01/15/16 60.0 0.01 0.05
YHOO 160115C00065000 C 01/15/16 65.0 0.02 0.08
YHOO 160115C00070000 C 01/15/16 70.0 0.02 0.07
YHOO 160115C00075000 C 01/15/16 75.0 0.00 0.06
YHOO 160115P00015000 P 01/15/16 15.0 0.01 0.17
YHOO 160115P00016000 P 01/15/16 16.0 0.04 0.20
YHOO 160115P00017000 P 01/15/16 17.0 0.01 0.23
YHOO 160115P00018000 P 01/15/16 18.0 0.09 0.25
YHOO 160115P00019000 P 01/15/16 19.0 0.12 0.31
YHOO 160115P00020000 P 01/15/16 20.0 0.17 0.35
YHOO 160115P00021000 P 01/15/16 21.0 0.23 0.40
YHOO 160115P00022000 P 01/15/16 22.0 0.25 0.46
YHOO 160115P00023000 P 01/15/16 23.0 0.31 0.53
YHOO 160115P00024000 P 01/15/16 24.0 0.43 0.55
YHOO 160115P00025000 P 01/15/16 25.0 0.60 0.64
YHOO 160115P00026000 P 01/15/16 26.0 0.66 0.86
YHOO 160115P00027000 P 01/15/16 27.0 0.89 0.96
YHOO 160115P00028000 P 01/15/16 28.0 1.10 1.16
YHOO 160115P00029000 P 01/15/16 29.0 1.32 1.41
YHOO 160115P00030000 P 01/15/16 30.0 1.63 1.71
YHOO 160115P00031000 P 01/15/16 31.0 1.94 2.03
YHOO 160115P00032000 P 01/15/16 32.0 2.35 2.40
YHOO 160115P00033000 P 01/15/16 33.0 2.78 2.85
YHOO 160115P00034000 P 01/15/16 34.0 3.25 3.45
YHOO 160115P00035000 P 01/15/16 35.0 3.85 4.05
YHOO 160115P00036000 P 01/15/16 36.0 4.45 4.65
YHOO 160115P00037000 P 01/15/16 37.0 5.15 5.35
YHOO 160115P00038000 P 01/15/16 38.0 5.80 6.10
YHOO 160115P00039000 P 01/15/16 39.0 6.60 6.90
YHOO 160115P00040000 P 01/15/16 40.0 7.35 7.75
YHOO 160115P00041000 P 01/15/16 41.0 8.20 8.60
YHOO 160115P00042000 P 01/15/16 42.0 9.20 9.50
YHOO 160115P00043000 P 01/15/16 43.0 9.70 10.50
YHOO 160115P00044000 P 01/15/16 44.0 11.00 11.35
YHOO 160115P00045000 P 01/15/16 45.0 11.55 12.55
YHOO 160115P00046000 P 01/15/16 46.0 12.90 13.60
YHOO 160115P00047000 P 01/15/16 47.0 13.85 14.45
YHOO 160115P00048000 P 01/15/16 48.0 14.80 15.60
YHOO 160115P00049000 P 01/15/16 49.0 15.85 16.15
YHOO 160115P00050000 P 01/15/16 50.0 16.80 17.20
YHOO 160115P00052500 P 01/15/16 52.5 19.30 19.55
YHOO 160115P00055000 P 01/15/16 55.0 21.60 22.25
YHOO 160115P00057500 P 01/15/16 57.5 22.75 25.15
YHOO 160115P00060000 P 01/15/16 60.0 25.25 27.65
YHOO 160115P00065000 P 01/15/16 65.0 30.30 32.65
YHOO 160115P00070000 P 01/15/16 70.0 35.25 37.65
YHOO 160115P00075000 P 01/15/16 75.0 40.25 42.65
YHOO 160415C00016000 C 04/15/16 16.0 16.90 18.00
YHOO 160415C00017000 C 04/15/16 17.0 15.95 17.05
YHOO 160415C00018000 C 04/15/16 18.0 15.00 16.05
YHOO 160415C00019000 C 04/15/16 19.0 14.05 15.15
YHOO 160415C00020000 C 04/15/16 20.0 13.15 14.20
YHOO 160415C00021000 C 04/15/16 21.0 12.20 13.30
YHOO 160415C00022000 C 04/15/16 22.0 11.10 12.65
YHOO 160415C00023000 C 04/15/16 23.0 10.45 11.50
YHOO 160415C00024000 C 04/15/16 24.0 9.65 10.65
YHOO 160415C00025000 C 04/15/16 25.0 8.80 9.70
YHOO 160415C00026000 C 04/15/16 26.0 8.15 8.50
YHOO 160415C00027000 C 04/15/16 27.0 7.35 7.75
YHOO 160415C00028000 C 04/15/16 28.0 6.65 7.00
YHOO 160415C00029000 C 04/15/16 29.0 5.95 6.30
YHOO 160415C00030000 C 04/15/16 30.0 5.25 5.60
YHOO 160415C00031000 C 04/15/16 31.0 4.60 5.00
YHOO 160415C00032000 C 04/15/16 32.0 4.10 4.40
YHOO 160415C00033000 C 04/15/16 33.0 3.60 3.90
YHOO 160415C00034000 C 04/15/16 34.0 3.10 3.35
YHOO 160415C00035000 C 04/15/16 35.0 2.68 2.99
YHOO 160415C00036000 C 04/15/16 36.0 2.22 2.64
YHOO 160415C00037000 C 04/15/16 37.0 2.00 2.31
YHOO 160415C00038000 C 04/15/16 38.0 1.66 2.02
YHOO 160415C00039000 C 04/15/16 39.0 1.39 1.75
YHOO 160415C00040000 C 04/15/16 40.0 1.14 1.53
YHOO 160415C00041000 C 04/15/16 41.0 0.96 1.33
YHOO 160415C00042000 C 04/15/16 42.0 0.79 1.16
YHOO 160415C00043000 C 04/15/16 43.0 0.59 0.95
YHOO 160415C00044000 C 04/15/16 44.0 0.49 0.89
YHOO 160415C00045000 C 04/15/16 45.0 0.46 0.78
YHOO 160415C00046000 C 04/15/16 46.0 0.29 0.68
YHOO 160415C00047000 C 04/15/16 47.0 0.31 0.45
YHOO 160415P00016000 P 04/15/16 16.0 0.06 0.24
YHOO 160415P00017000 P 04/15/16 17.0 0.10 0.28
YHOO 160415P00018000 P 04/15/16 18.0 0.09 0.33
YHOO 160415P00019000 P 04/15/16 19.0 0.18 0.38
YHOO 160415P00020000 P 04/15/16 20.0 0.25 0.44
YHOO 160415P00021000 P 04/15/16 21.0 0.30 0.52
YHOO 160415P00022000 P 04/15/16 22.0 0.24 0.61
YHOO 160415P00023000 P 04/15/16 23.0 0.35 0.72
YHOO 160415P00024000 P 04/15/16 24.0 0.48 0.84
YHOO 160415P00025000 P 04/15/16 25.0 0.63 1.00
YHOO 160415P00026000 P 04/15/16 26.0 0.82 1.17
YHOO 160415P00027000 P 04/15/16 27.0 1.16 1.38
YHOO 160415P00028000 P 04/15/16 28.0 1.29 1.63
YHOO 160415P00029000 P 04/15/16 29.0 1.61 1.91
YHOO 160415P00030000 P 04/15/16 30.0 1.89 2.24
YHOO 160415P00031000 P 04/15/16 31.0 2.22 2.65
YHOO 160415P00032000 P 04/15/16 32.0 2.65 3.10
YHOO 160415P00033000 P 04/15/16 33.0 3.15 3.55
YHOO 160415P00034000 P 04/15/16 34.0 3.80 4.10
YHOO 160415P00035000 P 04/15/16 35.0 4.25 4.65
YHOO 160415P00036000 P 04/15/16 36.0 4.85 5.30
YHOO 160415P00037000 P 04/15/16 37.0 5.50 5.95
YHOO 160415P00038000 P 04/15/16 38.0 6.20 6.70
YHOO 160415P00039000 P 04/15/16 39.0 6.95 7.45
YHOO 160415P00040000 P 04/15/16 40.0 7.75 8.20
YHOO 160415P00041000 P 04/15/16 41.0 8.55 9.05
YHOO 160415P00042000 P 04/15/16 42.0 9.40 9.85
YHOO 160415P00043000 P 04/15/16 43.0 10.30 10.75
YHOO 160415P00044000 P 04/15/16 44.0 11.25 11.75
YHOO 160415P00045000 P 04/15/16 45.0 11.70 12.80
YHOO 160415P00046000 P 04/15/16 46.0 12.70 13.85
YHOO 160415P00047000 P 04/15/16 47.0 14.00 14.70
YHOO 170120C00018000 C 01/20/17 18.0 15.45 16.70
YHOO 170120C00020000 C 01/20/17 20.0 13.70 14.95
YHOO 170120C00023000 C 01/20/17 23.0 11.20 12.15
YHOO 170120C00025000 C 01/20/17 25.0 9.75 10.65
YHOO 170120C00028000 C 01/20/17 28.0 7.25 8.95
YHOO 170120C00030000 C 01/20/17 30.0 6.05 7.15
YHOO 170120C00033000 C 01/20/17 33.0 4.80 5.90
YHOO 170120C00035000 C 01/20/17 35.0 4.20 4.70
YHOO 170120C00038000 C 01/20/17 38.0 2.86 3.50
YHOO 170120C00040000 C 01/20/17 40.0 2.25 2.87
YHOO 170120C00042000 C 01/20/17 42.0 1.83 2.51
YHOO 170120C00045000 C 01/20/17 45.0 1.40 1.77
YHOO 170120C00047000 C 01/20/17 47.0 1.00 1.62
YHOO 170120C00050000 C 01/20/17 50.0 0.69 1.34
YHOO 170120C00052500 C 01/20/17 52.5 0.48 1.14
YHOO 170120C00055000 C 01/20/17 55.0 0.45 1.00
YHOO 170120C00057500 C 01/20/17 57.5 0.26 1.00
YHOO 170120C00060000 C 01/20/17 60.0 0.21 0.37
YHOO 170120C00065000 C 01/20/17 65.0 0.16 0.65
YHOO 170120C00070000 C 01/20/17 70.0 0.10 0.50
YHOO 170120C00075000 C 01/20/17 75.0 0.01 0.41
YHOO 170120P00018000 P 01/20/17 18.0 0.30 0.80
YHOO 170120P00020000 P 01/20/17 20.0 0.52 0.98
YHOO 170120P00023000 P 01/20/17 23.0 0.96 1.50
YHOO 170120P00025000 P 01/20/17 25.0 0.96 1.84
YHOO 170120P00028000 P 01/20/17 28.0 2.27 2.55
YHOO 170120P00030000 P 01/20/17 30.0 2.52 3.75
YHOO 170120P00033000 P 01/20/17 33.0 4.30 5.10
YHOO 170120P00035000 P 01/20/17 35.0 5.35 6.30
YHOO 170120P00038000 P 01/20/17 38.0 7.35 8.10
YHOO 170120P00040000 P 01/20/17 40.0 8.75 9.65
YHOO 170120P00042000 P 01/20/17 42.0 9.75 11.25
YHOO 170120P00045000 P 01/20/17 45.0 12.45 13.20
YHOO 170120P00047000 P 01/20/17 47.0 14.20 14.95
YHOO 170120P00050000 P 01/20/17 50.0 17.05 17.60
YHOO 170120P00052500 P 01/20/17 52.5 19.30 20.00
YHOO 170120P00055000 P 01/20/17 55.0 21.85 22.50
YHOO 170120P00057500 P 01/20/17 57.5 24.30 25.35
YHOO 170120P00060000 P 01/20/17 60.0 24.85 27.55
YHOO 170120P00065000 P 01/20/17 65.0 29.90 33.10
YHOO 170120P00070000 P 01/20/17 70.0 34.50 37.50
YHOO 170120P00075000 P 01/20/17 75.0 39.50 42.55

OPRA data is delayed 15 minutes.