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 (2015-02-13)Premium Content

Yahoo Inc (YHOO)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YHOO 150306C00035000 C 03/06/15 35.0 8.05 9.40
YHOO 150306C00036000 C 03/06/15 36.0 7.05 8.40
YHOO 150306C00037000 C 03/06/15 37.0 6.85 7.40
YHOO 150306C00037500 C 03/06/15 37.5 6.40 6.90
YHOO 150306C00038000 C 03/06/15 38.0 6.00 6.35
YHOO 150306C00038500 C 03/06/15 38.5 5.50 5.85
YHOO 150306C00039000 C 03/06/15 39.0 5.00 5.40
YHOO 150306C00039500 C 03/06/15 39.5 4.50 4.85
YHOO 150306C00040000 C 03/06/15 40.0 4.20 4.35
YHOO 150306C00040500 C 03/06/15 40.5 3.55 3.85
YHOO 150306C00041000 C 03/06/15 41.0 3.05 3.35
YHOO 150306C00041500 C 03/06/15 41.5 2.57 2.88
YHOO 150306C00042000 C 03/06/15 42.0 2.23 2.43
YHOO 150306C00042500 C 03/06/15 42.5 1.79 1.89
YHOO 150306C00043000 C 03/06/15 43.0 1.37 1.43
YHOO 150306C00043500 C 03/06/15 43.5 0.97 1.01
YHOO 150306C00044000 C 03/06/15 44.0 0.64 0.68
YHOO 150306C00044500 C 03/06/15 44.5 0.38 0.43
YHOO 150306C00045000 C 03/06/15 45.0 0.21 0.24
YHOO 150306C00045500 C 03/06/15 45.5 0.12 0.14
YHOO 150306C00046000 C 03/06/15 46.0 0.06 0.07
YHOO 150306C00046500 C 03/06/15 46.5 0.03 0.05
YHOO 150306C00047000 C 03/06/15 47.0 0.02 0.04
YHOO 150306C00047500 C 03/06/15 47.5 0.02 0.03
YHOO 150306C00048000 C 03/06/15 48.0 0.00 0.03
YHOO 150306C00048500 C 03/06/15 48.5 0.00 0.05
YHOO 150306C00049000 C 03/06/15 49.0 0.00 0.05
YHOO 150306C00049500 C 03/06/15 49.5 0.00 0.05
YHOO 150306C00050000 C 03/06/15 50.0 0.00 0.05
YHOO 150306C00050500 C 03/06/15 50.5 0.00 0.04
YHOO 150306C00051000 C 03/06/15 51.0 0.00 0.04
YHOO 150306C00051500 C 03/06/15 51.5 0.00 0.03
YHOO 150306C00052000 C 03/06/15 52.0 0.00 0.02
YHOO 150306C00052500 C 03/06/15 52.5 0.00 0.03
YHOO 150306C00053000 C 03/06/15 53.0 0.00 0.02
YHOO 150306C00053500 C 03/06/15 53.5 0.00 0.03
YHOO 150306C00054000 C 03/06/15 54.0 0.00 0.02
YHOO 150306C00054500 C 03/06/15 54.5 0.00 0.02
YHOO 150306C00055000 C 03/06/15 55.0 0.00 0.03
YHOO 150306C00055500 C 03/06/15 55.5 0.00 0.03
YHOO 150306C00056000 C 03/06/15 56.0 0.00 0.02
YHOO 150306C00056500 C 03/06/15 56.5 0.00 0.02
YHOO 150306C00057000 C 03/06/15 57.0 0.00 0.02
YHOO 150306C00057500 C 03/06/15 57.5 0.00 0.02
YHOO 150306C00060000 C 03/06/15 60.0 0.00 0.02
YHOO 150306C00065000 C 03/06/15 65.0 0.00 0.03
YHOO 150306P00035000 P 03/06/15 35.0 0.00 0.02
YHOO 150306P00036000 P 03/06/15 36.0 0.00 0.03
YHOO 150306P00037000 P 03/06/15 37.0 0.00 0.02
YHOO 150306P00037500 P 03/06/15 37.5 0.00 0.03
YHOO 150306P00038000 P 03/06/15 38.0 0.00 0.03
YHOO 150306P00038500 P 03/06/15 38.5 0.00 0.04
YHOO 150306P00039000 P 03/06/15 39.0 0.00 0.05
YHOO 150306P00039500 P 03/06/15 39.5 0.00 0.06
YHOO 150306P00040000 P 03/06/15 40.0 0.00 0.07
YHOO 150306P00040500 P 03/06/15 40.5 0.00 0.03
YHOO 150306P00041000 P 03/06/15 41.0 0.01 0.03
YHOO 150306P00041500 P 03/06/15 41.5 0.01 0.03
YHOO 150306P00042000 P 03/06/15 42.0 0.02 0.05
YHOO 150306P00042500 P 03/06/15 42.5 0.05 0.07
YHOO 150306P00043000 P 03/06/15 43.0 0.11 0.12
YHOO 150306P00043500 P 03/06/15 43.5 0.20 0.23
YHOO 150306P00044000 P 03/06/15 44.0 0.36 0.40
YHOO 150306P00044500 P 03/06/15 44.5 0.60 0.64
YHOO 150306P00045000 P 03/06/15 45.0 0.92 0.97
YHOO 150306P00045500 P 03/06/15 45.5 1.32 1.37
YHOO 150306P00046000 P 03/06/15 46.0 1.75 1.85
YHOO 150306P00046500 P 03/06/15 46.5 2.20 2.40
YHOO 150306P00047000 P 03/06/15 47.0 2.69 2.84
YHOO 150306P00047500 P 03/06/15 47.5 3.15 3.35
YHOO 150306P00048000 P 03/06/15 48.0 3.55 3.90
YHOO 150306P00048500 P 03/06/15 48.5 4.05 4.35
YHOO 150306P00049000 P 03/06/15 49.0 4.55 4.85
YHOO 150306P00049500 P 03/06/15 49.5 5.05 5.35
YHOO 150306P00050000 P 03/06/15 50.0 5.60 5.90
YHOO 150306P00050500 P 03/06/15 50.5 5.65 6.50
YHOO 150306P00051000 P 03/06/15 51.0 6.00 7.10
YHOO 150306P00051500 P 03/06/15 51.5 6.60 7.50
YHOO 150306P00052000 P 03/06/15 52.0 6.05 9.10
YHOO 150306P00052500 P 03/06/15 52.5 6.50 8.35
YHOO 150306P00053000 P 03/06/15 53.0 7.00 8.90
YHOO 150306P00053500 P 03/06/15 53.5 7.55 9.50
YHOO 150306P00054000 P 03/06/15 54.0 8.00 10.00
YHOO 150306P00054500 P 03/06/15 54.5 8.50 10.80
YHOO 150306P00055000 P 03/06/15 55.0 9.00 11.45
YHOO 150306P00055500 P 03/06/15 55.5 9.50 11.45
YHOO 150306P00056000 P 03/06/15 56.0 10.00 11.95
YHOO 150306P00056500 P 03/06/15 56.5 10.50 12.45
YHOO 150306P00057000 P 03/06/15 57.0 11.00 13.20
YHOO 150306P00057500 P 03/06/15 57.5 11.50 13.95
YHOO 150306P00060000 P 03/06/15 60.0 14.00 16.00
YHOO 150306P00065000 P 03/06/15 65.0 18.90 21.00
YHOO 150313C00035000 C 03/13/15 35.0 7.70 9.50
YHOO 150313C00036000 C 03/13/15 36.0 7.60 8.50
YHOO 150313C00037000 C 03/13/15 37.0 7.00 7.40
YHOO 150313C00037500 C 03/13/15 37.5 6.50 6.90
YHOO 150313C00038000 C 03/13/15 38.0 6.05 6.40
YHOO 150313C00038500 C 03/13/15 38.5 5.55 5.90
YHOO 150313C00039000 C 03/13/15 39.0 5.05 5.40
YHOO 150313C00039500 C 03/13/15 39.5 4.55 4.90
YHOO 150313C00040000 C 03/13/15 40.0 4.10 4.40
YHOO 150313C00040500 C 03/13/15 40.5 3.60 3.90
YHOO 150313C00041000 C 03/13/15 41.0 3.20 3.45
YHOO 150313C00041500 C 03/13/15 41.5 2.67 2.94
YHOO 150313C00042000 C 03/13/15 42.0 2.36 2.46
YHOO 150313C00042500 C 03/13/15 42.5 1.96 2.02
YHOO 150313C00043000 C 03/13/15 43.0 1.55 1.62
YHOO 150313C00043500 C 03/13/15 43.5 1.18 1.25
YHOO 150313C00044000 C 03/13/15 44.0 0.89 0.94
YHOO 150313C00044500 C 03/13/15 44.5 0.64 0.68
YHOO 150313C00045000 C 03/13/15 45.0 0.45 0.48
YHOO 150313C00045500 C 03/13/15 45.5 0.30 0.33
YHOO 150313C00046000 C 03/13/15 46.0 0.21 0.23
YHOO 150313C00046500 C 03/13/15 46.5 0.14 0.16
YHOO 150313C00047000 C 03/13/15 47.0 0.09 0.12
YHOO 150313C00047500 C 03/13/15 47.5 0.06 0.09
YHOO 150313C00048000 C 03/13/15 48.0 0.04 0.09
YHOO 150313C00048500 C 03/13/15 48.5 0.03 0.06
YHOO 150313C00049000 C 03/13/15 49.0 0.02 0.06
YHOO 150313C00049500 C 03/13/15 49.5 0.01 0.05
YHOO 150313C00050000 C 03/13/15 50.0 0.00 0.06
YHOO 150313C00050500 C 03/13/15 50.5 0.00 0.09
YHOO 150313C00051000 C 03/13/15 51.0 0.00 0.05
YHOO 150313C00051500 C 03/13/15 51.5 0.00 0.05
YHOO 150313C00052000 C 03/13/15 52.0 0.00 0.07
YHOO 150313C00052500 C 03/13/15 52.5 0.00 0.05
YHOO 150313C00053000 C 03/13/15 53.0 0.00 0.04
YHOO 150313C00053500 C 03/13/15 53.5 0.00 0.05
YHOO 150313C00054000 C 03/13/15 54.0 0.00 0.04
YHOO 150313C00054500 C 03/13/15 54.5 0.00 0.04
YHOO 150313C00055000 C 03/13/15 55.0 0.00 0.03
YHOO 150313C00055500 C 03/13/15 55.5 0.00 0.03
YHOO 150313C00056000 C 03/13/15 56.0 0.00 0.02
YHOO 150313C00056500 C 03/13/15 56.5 0.00 0.03
YHOO 150313C00057000 C 03/13/15 57.0 0.00 0.03
YHOO 150313C00057500 C 03/13/15 57.5 0.00 0.02
YHOO 150313P00035000 P 03/13/15 35.0 0.00 0.03
YHOO 150313P00036000 P 03/13/15 36.0 0.00 0.04
YHOO 150313P00037000 P 03/13/15 37.0 0.00 0.05
YHOO 150313P00037500 P 03/13/15 37.5 0.00 0.06
YHOO 150313P00038000 P 03/13/15 38.0 0.00 0.06
YHOO 150313P00038500 P 03/13/15 38.5 0.00 0.08
YHOO 150313P00039000 P 03/13/15 39.0 0.00 0.09
YHOO 150313P00039500 P 03/13/15 39.5 0.00 0.10
YHOO 150313P00040000 P 03/13/15 40.0 0.01 0.08
YHOO 150313P00040500 P 03/13/15 40.5 0.03 0.09
YHOO 150313P00041000 P 03/13/15 41.0 0.05 0.09
YHOO 150313P00041500 P 03/13/15 41.5 0.08 0.14
YHOO 150313P00042000 P 03/13/15 42.0 0.12 0.17
YHOO 150313P00042500 P 03/13/15 42.5 0.18 0.22
YHOO 150313P00043000 P 03/13/15 43.0 0.27 0.31
YHOO 150313P00043500 P 03/13/15 43.5 0.41 0.46
YHOO 150313P00044000 P 03/13/15 44.0 0.61 0.65
YHOO 150313P00044500 P 03/13/15 44.5 0.85 0.91
YHOO 150313P00045000 P 03/13/15 45.0 1.15 1.22
YHOO 150313P00045500 P 03/13/15 45.5 1.50 1.56
YHOO 150313P00046000 P 03/13/15 46.0 1.90 1.97
YHOO 150313P00046500 P 03/13/15 46.5 2.34 2.42
YHOO 150313P00047000 P 03/13/15 47.0 2.79 2.88
YHOO 150313P00047500 P 03/13/15 47.5 3.20 3.55
YHOO 150313P00048000 P 03/13/15 48.0 3.65 3.85
YHOO 150313P00048500 P 03/13/15 48.5 4.20 4.35
YHOO 150313P00049000 P 03/13/15 49.0 4.65 4.85
YHOO 150313P00049500 P 03/13/15 49.5 5.15 5.35
YHOO 150313P00050000 P 03/13/15 50.0 5.35 6.05
YHOO 150313P00050500 P 03/13/15 50.5 5.85 6.50
YHOO 150313P00051000 P 03/13/15 51.0 6.35 7.00
YHOO 150313P00051500 P 03/13/15 51.5 6.85 7.55
YHOO 150313P00052000 P 03/13/15 52.0 7.35 8.05
YHOO 150313P00052500 P 03/13/15 52.5 7.15 9.05
YHOO 150313P00053000 P 03/13/15 53.0 7.60 9.60
YHOO 150313P00053500 P 03/13/15 53.5 7.65 10.20
YHOO 150313P00054000 P 03/13/15 54.0 8.00 11.35
YHOO 150313P00054500 P 03/13/15 54.5 8.50 11.80
YHOO 150313P00055000 P 03/13/15 55.0 9.00 12.35
YHOO 150313P00055500 P 03/13/15 55.5 9.50 12.80
YHOO 150313P00056000 P 03/13/15 56.0 10.00 13.40
YHOO 150313P00056500 P 03/13/15 56.5 10.50 13.95
YHOO 150313P00057000 P 03/13/15 57.0 11.00 14.35
YHOO 150313P00057500 P 03/13/15 57.5 11.50 14.80
YHOO 150320C00019000 C 03/20/15 19.0 23.65 25.80
YHOO 150320C00020000 C 03/20/15 20.0 22.60 24.70
YHOO 150320C00021000 C 03/20/15 21.0 21.65 23.65
YHOO 150320C00022000 C 03/20/15 22.0 20.60 23.90
YHOO 150320C00023000 C 03/20/15 23.0 19.65 21.80
YHOO 150320C00024000 C 03/20/15 24.0 18.60 20.65
YHOO 150320C00025000 C 03/20/15 25.0 17.75 19.70
YHOO 150320C00026000 C 03/20/15 26.0 16.65 18.75
YHOO 150320C00027000 C 03/20/15 27.0 15.75 17.75
YHOO 150320C00028000 C 03/20/15 28.0 14.75 16.60
YHOO 150320C00029000 C 03/20/15 29.0 13.70 15.55
YHOO 150320C00030000 C 03/20/15 30.0 12.75 14.50
YHOO 150320C00031000 C 03/20/15 31.0 11.75 13.50
YHOO 150320C00032000 C 03/20/15 32.0 11.40 12.60
YHOO 150320C00033000 C 03/20/15 33.0 9.75 12.25
YHOO 150320C00034000 C 03/20/15 34.0 9.35 10.55
YHOO 150320C00035000 C 03/20/15 35.0 9.05 9.45
YHOO 150320C00035500 C 03/20/15 35.5 8.50 8.90
YHOO 150320C00036000 C 03/20/15 36.0 8.00 8.50
YHOO 150320C00036500 C 03/20/15 36.5 7.50 7.90
YHOO 150320C00037000 C 03/20/15 37.0 7.05 7.45
YHOO 150320C00037500 C 03/20/15 37.5 6.55 6.90
YHOO 150320C00038000 C 03/20/15 38.0 6.05 6.40
YHOO 150320C00038500 C 03/20/15 38.5 5.55 5.90
YHOO 150320C00039000 C 03/20/15 39.0 5.05 5.40
YHOO 150320C00039500 C 03/20/15 39.5 4.55 4.90
YHOO 150320C00040000 C 03/20/15 40.0 4.25 4.40
YHOO 150320C00040500 C 03/20/15 40.5 3.70 3.95
YHOO 150320C00041000 C 03/20/15 41.0 3.30 3.50
YHOO 150320C00041500 C 03/20/15 41.5 2.91 3.00
YHOO 150320C00042000 C 03/20/15 42.0 2.52 2.56
YHOO 150320C00042500 C 03/20/15 42.5 2.12 2.15
YHOO 150320C00043000 C 03/20/15 43.0 1.74 1.78
YHOO 150320C00043500 C 03/20/15 43.5 1.41 1.44
YHOO 150320C00044000 C 03/20/15 44.0 1.11 1.15
YHOO 150320C00044500 C 03/20/15 44.5 0.87 0.90
YHOO 150320C00045000 C 03/20/15 45.0 0.66 0.69
YHOO 150320C00045500 C 03/20/15 45.5 0.50 0.52
YHOO 150320C00046000 C 03/20/15 46.0 0.37 0.39
YHOO 150320C00046500 C 03/20/15 46.5 0.28 0.30
YHOO 150320C00047000 C 03/20/15 47.0 0.21 0.23
YHOO 150320C00047500 C 03/20/15 47.5 0.16 0.17
YHOO 150320C00048000 C 03/20/15 48.0 0.13 0.14
YHOO 150320C00048500 C 03/20/15 48.5 0.09 0.11
YHOO 150320C00049000 C 03/20/15 49.0 0.07 0.09
YHOO 150320C00049500 C 03/20/15 49.5 0.06 0.08
YHOO 150320C00050000 C 03/20/15 50.0 0.05 0.07
YHOO 150320C00050500 C 03/20/15 50.5 0.04 0.06
YHOO 150320C00051000 C 03/20/15 51.0 0.03 0.05
YHOO 150320C00051500 C 03/20/15 51.5 0.03 0.05
YHOO 150320C00052000 C 03/20/15 52.0 0.02 0.04
YHOO 150320C00052500 C 03/20/15 52.5 0.01 0.04
YHOO 150320C00053000 C 03/20/15 53.0 0.01 0.04
YHOO 150320C00053500 C 03/20/15 53.5 0.01 0.04
YHOO 150320C00054000 C 03/20/15 54.0 0.01 0.03
YHOO 150320C00054500 C 03/20/15 54.5 0.01 0.03
YHOO 150320C00055000 C 03/20/15 55.0 0.01 0.03
YHOO 150320C00055500 C 03/20/15 55.5 0.00 0.03
YHOO 150320C00056000 C 03/20/15 56.0 0.00 0.03
YHOO 150320C00057000 C 03/20/15 57.0 0.00 0.02
YHOO 150320C00057500 C 03/20/15 57.5 0.01 0.02
YHOO 150320C00058000 C 03/20/15 58.0 0.00 0.02
YHOO 150320C00059000 C 03/20/15 59.0 0.00 0.02
YHOO 150320C00060000 C 03/20/15 60.0 0.00 0.01
YHOO 150320C00065000 C 03/20/15 65.0 0.00 0.02
YHOO 150320C00070000 C 03/20/15 70.0 0.00 0.01
YHOO 150320C00075000 C 03/20/15 75.0 0.00 0.01
YHOO 150320P00019000 P 03/20/15 19.0 0.00 0.01
YHOO 150320P00020000 P 03/20/15 20.0 0.00 0.01
YHOO 150320P00021000 P 03/20/15 21.0 0.00 0.01
YHOO 150320P00022000 P 03/20/15 22.0 0.00 0.01
YHOO 150320P00023000 P 03/20/15 23.0 0.00 0.01
YHOO 150320P00024000 P 03/20/15 24.0 0.00 0.01
YHOO 150320P00025000 P 03/20/15 25.0 0.00 0.01
YHOO 150320P00026000 P 03/20/15 26.0 0.00 0.01
YHOO 150320P00027000 P 03/20/15 27.0 0.00 0.01
YHOO 150320P00028000 P 03/20/15 28.0 0.00 0.01
YHOO 150320P00029000 P 03/20/15 29.0 0.00 0.01
YHOO 150320P00030000 P 03/20/15 30.0 0.00 0.01
YHOO 150320P00031000 P 03/20/15 31.0 0.00 0.01
YHOO 150320P00032000 P 03/20/15 32.0 0.00 0.01
YHOO 150320P00033000 P 03/20/15 33.0 0.00 0.02
YHOO 150320P00034000 P 03/20/15 34.0 0.00 0.02
YHOO 150320P00035000 P 03/20/15 35.0 0.01 0.02
YHOO 150320P00035500 P 03/20/15 35.5 0.00 0.02
YHOO 150320P00036000 P 03/20/15 36.0 0.00 0.02
YHOO 150320P00036500 P 03/20/15 36.5 0.00 0.03
YHOO 150320P00037000 P 03/20/15 37.0 0.01 0.03
YHOO 150320P00037500 P 03/20/15 37.5 0.01 0.04
YHOO 150320P00038000 P 03/20/15 38.0 0.01 0.04
YHOO 150320P00038500 P 03/20/15 38.5 0.02 0.05
YHOO 150320P00039000 P 03/20/15 39.0 0.03 0.05
YHOO 150320P00039500 P 03/20/15 39.5 0.04 0.07
YHOO 150320P00040000 P 03/20/15 40.0 0.06 0.08
YHOO 150320P00040500 P 03/20/15 40.5 0.08 0.11
YHOO 150320P00041000 P 03/20/15 41.0 0.12 0.14
YHOO 150320P00041500 P 03/20/15 41.5 0.17 0.19
YHOO 150320P00042000 P 03/20/15 42.0 0.24 0.26
YHOO 150320P00042500 P 03/20/15 42.5 0.33 0.35
YHOO 150320P00043000 P 03/20/15 43.0 0.46 0.48
YHOO 150320P00043500 P 03/20/15 43.5 0.62 0.64
YHOO 150320P00044000 P 03/20/15 44.0 0.82 0.85
YHOO 150320P00044500 P 03/20/15 44.5 1.07 1.10
YHOO 150320P00045000 P 03/20/15 45.0 1.37 1.40
YHOO 150320P00045500 P 03/20/15 45.5 1.70 1.73
YHOO 150320P00046000 P 03/20/15 46.0 2.08 2.10
YHOO 150320P00046500 P 03/20/15 46.5 2.48 2.51
YHOO 150320P00047000 P 03/20/15 47.0 2.90 3.00
YHOO 150320P00047500 P 03/20/15 47.5 3.30 3.45
YHOO 150320P00048000 P 03/20/15 48.0 3.80 3.90
YHOO 150320P00048500 P 03/20/15 48.5 4.00 4.55
YHOO 150320P00049000 P 03/20/15 49.0 4.70 4.85
YHOO 150320P00049500 P 03/20/15 49.5 5.20 5.35
YHOO 150320P00050000 P 03/20/15 50.0 5.45 5.85
YHOO 150320P00050500 P 03/20/15 50.5 5.95 6.35
YHOO 150320P00051000 P 03/20/15 51.0 6.40 6.85
YHOO 150320P00051500 P 03/20/15 51.5 6.90 7.35
YHOO 150320P00052000 P 03/20/15 52.0 7.40 8.00
YHOO 150320P00052500 P 03/20/15 52.5 7.90 8.50
YHOO 150320P00053000 P 03/20/15 53.0 8.40 9.00
YHOO 150320P00053500 P 03/20/15 53.5 8.90 9.50
YHOO 150320P00054000 P 03/20/15 54.0 9.35 10.10
YHOO 150320P00054500 P 03/20/15 54.5 8.50 11.90
YHOO 150320P00055000 P 03/20/15 55.0 10.60 10.95
YHOO 150320P00055500 P 03/20/15 55.5 9.50 12.80
YHOO 150320P00056000 P 03/20/15 56.0 10.00 13.30
YHOO 150320P00057000 P 03/20/15 57.0 11.00 14.30
YHOO 150320P00057500 P 03/20/15 57.5 12.30 13.90
YHOO 150320P00058000 P 03/20/15 58.0 12.00 14.05
YHOO 150320P00059000 P 03/20/15 59.0 13.00 16.30
YHOO 150320P00060000 P 03/20/15 60.0 14.00 16.55
YHOO 150320P00065000 P 03/20/15 65.0 19.00 21.60
YHOO 150320P00070000 P 03/20/15 70.0 24.00 27.40
YHOO 150320P00075000 P 03/20/15 75.0 29.00 32.35
YHOO 150327C00035000 C 03/27/15 35.0 9.00 9.50
YHOO 150327C00036000 C 03/27/15 36.0 8.00 8.50
YHOO 150327C00037000 C 03/27/15 37.0 7.05 7.70
YHOO 150327C00037500 C 03/27/15 37.5 6.55 7.20
YHOO 150327C00038000 C 03/27/15 38.0 6.05 6.50
YHOO 150327C00038500 C 03/27/15 38.5 5.55 6.05
YHOO 150327C00039000 C 03/27/15 39.0 5.10 5.70
YHOO 150327C00039500 C 03/27/15 39.5 4.60 5.05
YHOO 150327C00040000 C 03/27/15 40.0 4.15 4.55
YHOO 150327C00040500 C 03/27/15 40.5 3.90 4.05
YHOO 150327C00041000 C 03/27/15 41.0 3.40 3.60
YHOO 150327C00041500 C 03/27/15 41.5 3.00 3.15
YHOO 150327C00042000 C 03/27/15 42.0 2.62 2.71
YHOO 150327C00042500 C 03/27/15 42.5 2.23 2.33
YHOO 150327C00043000 C 03/27/15 43.0 1.88 1.97
YHOO 150327C00043500 C 03/27/15 43.5 1.56 1.65
YHOO 150327C00044000 C 03/27/15 44.0 1.28 1.36
YHOO 150327C00044500 C 03/27/15 44.5 1.03 1.11
YHOO 150327C00045000 C 03/27/15 45.0 0.82 0.90
YHOO 150327C00045500 C 03/27/15 45.5 0.65 0.71
YHOO 150327C00046000 C 03/27/15 46.0 0.51 0.57
YHOO 150327C00046500 C 03/27/15 46.5 0.40 0.45
YHOO 150327C00047000 C 03/27/15 47.0 0.31 0.35
YHOO 150327C00047500 C 03/27/15 47.5 0.24 0.28
YHOO 150327C00048000 C 03/27/15 48.0 0.18 0.25
YHOO 150327C00048500 C 03/27/15 48.5 0.14 0.25
YHOO 150327C00049000 C 03/27/15 49.0 0.11 0.22
YHOO 150327C00049500 C 03/27/15 49.5 0.09 0.21
YHOO 150327C00050000 C 03/27/15 50.0 0.07 0.18
YHOO 150327C00050500 C 03/27/15 50.5 0.05 0.16
YHOO 150327C00051000 C 03/27/15 51.0 0.05 0.08
YHOO 150327C00051500 C 03/27/15 51.5 0.03 0.09
YHOO 150327C00052000 C 03/27/15 52.0 0.02 0.09
YHOO 150327C00052500 C 03/27/15 52.5 0.01 0.11
YHOO 150327C00053000 C 03/27/15 53.0 0.01 0.10
YHOO 150327C00054000 C 03/27/15 54.0 0.00 0.09
YHOO 150327P00035000 P 03/27/15 35.0 0.00 0.09
YHOO 150327P00036000 P 03/27/15 36.0 0.00 0.09
YHOO 150327P00037000 P 03/27/15 37.0 0.01 0.12
YHOO 150327P00037500 P 03/27/15 37.5 0.02 0.12
YHOO 150327P00038000 P 03/27/15 38.0 0.03 0.14
YHOO 150327P00038500 P 03/27/15 38.5 0.04 0.15
YHOO 150327P00039000 P 03/27/15 39.0 0.06 0.18
YHOO 150327P00039500 P 03/27/15 39.5 0.08 0.21
YHOO 150327P00040000 P 03/27/15 40.0 0.11 0.22
YHOO 150327P00040500 P 03/27/15 40.5 0.15 0.22
YHOO 150327P00041000 P 03/27/15 41.0 0.20 0.25
YHOO 150327P00041500 P 03/27/15 41.5 0.27 0.31
YHOO 150327P00042000 P 03/27/15 42.0 0.36 0.40
YHOO 150327P00042500 P 03/27/15 42.5 0.48 0.52
YHOO 150327P00043000 P 03/27/15 43.0 0.62 0.66
YHOO 150327P00043500 P 03/27/15 43.5 0.79 0.84
YHOO 150327P00044000 P 03/27/15 44.0 0.99 1.06
YHOO 150327P00044500 P 03/27/15 44.5 1.24 1.31
YHOO 150327P00045000 P 03/27/15 45.0 1.53 1.60
YHOO 150327P00045500 P 03/27/15 45.5 1.86 1.94
YHOO 150327P00046000 P 03/27/15 46.0 2.21 2.30
YHOO 150327P00046500 P 03/27/15 46.5 2.59 2.68
YHOO 150327P00047000 P 03/27/15 47.0 3.00 3.10
YHOO 150327P00047500 P 03/27/15 47.5 3.40 3.55
YHOO 150327P00048000 P 03/27/15 48.0 3.85 4.00
YHOO 150327P00048500 P 03/27/15 48.5 4.30 4.45
YHOO 150327P00049000 P 03/27/15 49.0 4.50 5.10
YHOO 150327P00049500 P 03/27/15 49.5 5.00 5.60
YHOO 150327P00050000 P 03/27/15 50.0 5.75 5.90
YHOO 150327P00050500 P 03/27/15 50.5 5.90 6.35
YHOO 150327P00051000 P 03/27/15 51.0 6.40 6.85
YHOO 150327P00051500 P 03/27/15 51.5 6.85 7.35
YHOO 150327P00052000 P 03/27/15 52.0 7.35 7.85
YHOO 150327P00052500 P 03/27/15 52.5 7.70 8.55
YHOO 150327P00053000 P 03/27/15 53.0 8.35 8.85
YHOO 150327P00054000 P 03/27/15 54.0 9.35 9.85
YHOO 150402C00035000 C 04/02/15 35.0 9.00 9.70
YHOO 150402C00035500 C 04/02/15 35.5 8.45 9.10
YHOO 150402C00036000 C 04/02/15 36.0 8.00 8.55
YHOO 150402C00036500 C 04/02/15 36.5 7.50 8.10
YHOO 150402C00037000 C 04/02/15 37.0 7.00 7.50
YHOO 150402C00037500 C 04/02/15 37.5 6.50 7.05
YHOO 150402C00038000 C 04/02/15 38.0 6.05 6.60
YHOO 150402C00038500 C 04/02/15 38.5 5.55 6.05
YHOO 150402C00039000 C 04/02/15 39.0 5.05 5.60
YHOO 150402C00039500 C 04/02/15 39.5 4.70 5.05
YHOO 150402C00040000 C 04/02/15 40.0 4.35 4.60
YHOO 150402C00040500 C 04/02/15 40.5 3.95 4.10
YHOO 150402C00041000 C 04/02/15 41.0 3.55 3.65
YHOO 150402C00041500 C 04/02/15 41.5 3.10 3.25
YHOO 150402C00042000 C 04/02/15 42.0 2.73 2.82
YHOO 150402C00042500 C 04/02/15 42.5 2.35 2.46
YHOO 150402C00043000 C 04/02/15 43.0 2.01 2.11
YHOO 150402C00043500 C 04/02/15 43.5 1.70 1.78
YHOO 150402C00044000 C 04/02/15 44.0 1.42 1.49
YHOO 150402C00044500 C 04/02/15 44.5 1.18 1.24
YHOO 150402C00045000 C 04/02/15 45.0 0.96 1.02
YHOO 150402C00045500 C 04/02/15 45.5 0.76 0.84
YHOO 150402C00046000 C 04/02/15 46.0 0.63 0.68
YHOO 150402C00046500 C 04/02/15 46.5 0.51 0.55
YHOO 150402C00047000 C 04/02/15 47.0 0.40 0.45
YHOO 150402C00047500 C 04/02/15 47.5 0.32 0.37
YHOO 150402C00048000 C 04/02/15 48.0 0.25 0.30
YHOO 150402C00048500 C 04/02/15 48.5 0.19 0.25
YHOO 150402C00049000 C 04/02/15 49.0 0.15 0.22
YHOO 150402C00049500 C 04/02/15 49.5 0.12 0.24
YHOO 150402C00050000 C 04/02/15 50.0 0.10 0.15
YHOO 150402C00050500 C 04/02/15 50.5 0.08 0.18
YHOO 150402C00051000 C 04/02/15 51.0 0.06 0.17
YHOO 150402C00051500 C 04/02/15 51.5 0.05 0.16
YHOO 150402C00052000 C 04/02/15 52.0 0.04 0.14
YHOO 150402C00052500 C 04/02/15 52.5 0.03 0.13
YHOO 150402C00053000 C 04/02/15 53.0 0.02 0.12
YHOO 150402P00035000 P 04/02/15 35.0 0.00 0.09
YHOO 150402P00035500 P 04/02/15 35.5 0.00 0.11
YHOO 150402P00036000 P 04/02/15 36.0 0.01 0.12
YHOO 150402P00036500 P 04/02/15 36.5 0.02 0.13
YHOO 150402P00037000 P 04/02/15 37.0 0.02 0.14
YHOO 150402P00037500 P 04/02/15 37.5 0.04 0.15
YHOO 150402P00038000 P 04/02/15 38.0 0.05 0.17
YHOO 150402P00038500 P 04/02/15 38.5 0.07 0.18
YHOO 150402P00039000 P 04/02/15 39.0 0.09 0.20
YHOO 150402P00039500 P 04/02/15 39.5 0.11 0.25
YHOO 150402P00040000 P 04/02/15 40.0 0.16 0.22
YHOO 150402P00040500 P 04/02/15 40.5 0.21 0.25
YHOO 150402P00041000 P 04/02/15 41.0 0.27 0.31
YHOO 150402P00041500 P 04/02/15 41.5 0.35 0.39
YHOO 150402P00042000 P 04/02/15 42.0 0.45 0.50
YHOO 150402P00042500 P 04/02/15 42.5 0.58 0.63
YHOO 150402P00043000 P 04/02/15 43.0 0.71 0.78
YHOO 150402P00043500 P 04/02/15 43.5 0.93 0.95
YHOO 150402P00044000 P 04/02/15 44.0 1.14 1.18
YHOO 150402P00044500 P 04/02/15 44.5 1.39 1.44
YHOO 150402P00045000 P 04/02/15 45.0 1.67 1.73
YHOO 150402P00045500 P 04/02/15 45.5 1.98 2.05
YHOO 150402P00046000 P 04/02/15 46.0 2.32 2.40
YHOO 150402P00046500 P 04/02/15 46.5 2.69 2.78
YHOO 150402P00047000 P 04/02/15 47.0 3.05 3.20
YHOO 150402P00047500 P 04/02/15 47.5 3.50 3.60
YHOO 150402P00048000 P 04/02/15 48.0 3.90 4.05
YHOO 150402P00048500 P 04/02/15 48.5 4.35 4.50
YHOO 150402P00049000 P 04/02/15 49.0 4.80 4.95
YHOO 150402P00049500 P 04/02/15 49.5 5.00 5.70
YHOO 150402P00050000 P 04/02/15 50.0 4.90 6.20
YHOO 150402P00050500 P 04/02/15 50.5 5.65 6.60
YHOO 150402P00051000 P 04/02/15 51.0 5.85 7.40
YHOO 150402P00051500 P 04/02/15 51.5 6.35 7.95
YHOO 150402P00052000 P 04/02/15 52.0 7.10 8.10
YHOO 150402P00052500 P 04/02/15 52.5 7.25 9.00
YHOO 150402P00053000 P 04/02/15 53.0 8.10 9.15
YHOO 150410C00035000 C 04/10/15 35.0 8.90 9.50
YHOO 150410C00036000 C 04/10/15 36.0 8.00 8.65
YHOO 150410C00037000 C 04/10/15 37.0 6.90 7.50
YHOO 150410C00037500 C 04/10/15 37.5 6.45 7.05
YHOO 150410C00038000 C 04/10/15 38.0 5.95 6.60
YHOO 150410C00038500 C 04/10/15 38.5 5.45 6.15
YHOO 150410C00039000 C 04/10/15 39.0 5.05 5.65
YHOO 150410C00039500 C 04/10/15 39.5 4.85 5.15
YHOO 150410C00040000 C 04/10/15 40.0 4.50 4.65
YHOO 150410C00040500 C 04/10/15 40.5 4.05 4.20
YHOO 150410C00041000 C 04/10/15 41.0 3.55 3.80
YHOO 150410C00041500 C 04/10/15 41.5 3.20 3.35
YHOO 150410C00042000 C 04/10/15 42.0 2.84 2.95
YHOO 150410C00042500 C 04/10/15 42.5 2.49 2.59
YHOO 150410C00043000 C 04/10/15 43.0 2.15 2.24
YHOO 150410C00043500 C 04/10/15 43.5 1.85 1.95
YHOO 150410C00044000 C 04/10/15 44.0 1.57 1.64
YHOO 150410C00044500 C 04/10/15 44.5 1.33 1.39
YHOO 150410C00045000 C 04/10/15 45.0 1.11 1.18
YHOO 150410C00045500 C 04/10/15 45.5 0.92 0.98
YHOO 150410C00046000 C 04/10/15 46.0 0.76 0.81
YHOO 150410C00046500 C 04/10/15 46.5 0.62 0.68
YHOO 150410C00047000 C 04/10/15 47.0 0.50 0.55
YHOO 150410C00047500 C 04/10/15 47.5 0.41 0.46
YHOO 150410C00048000 C 04/10/15 48.0 0.33 0.39
YHOO 150410C00048500 C 04/10/15 48.5 0.27 0.31
YHOO 150410C00049000 C 04/10/15 49.0 0.21 0.26
YHOO 150410C00049500 C 04/10/15 49.5 0.17 0.23
YHOO 150410C00050000 C 04/10/15 50.0 0.14 0.18
YHOO 150410C00050500 C 04/10/15 50.5 0.11 0.19
YHOO 150410C00051000 C 04/10/15 51.0 0.09 0.18
YHOO 150410C00051500 C 04/10/15 51.5 0.07 0.17
YHOO 150410C00052000 C 04/10/15 52.0 0.06 0.13
YHOO 150410C00052500 C 04/10/15 52.5 0.05 0.13
YHOO 150410C00053000 C 04/10/15 53.0 0.04 0.13
YHOO 150410P00035000 P 04/10/15 35.0 0.01 0.11
YHOO 150410P00036000 P 04/10/15 36.0 0.02 0.09
YHOO 150410P00037000 P 04/10/15 37.0 0.04 0.13
YHOO 150410P00037500 P 04/10/15 37.5 0.05 0.15
YHOO 150410P00038000 P 04/10/15 38.0 0.07 0.15
YHOO 150410P00038500 P 04/10/15 38.5 0.09 0.16
YHOO 150410P00039000 P 04/10/15 39.0 0.12 0.18
YHOO 150410P00039500 P 04/10/15 39.5 0.16 0.23
YHOO 150410P00040000 P 04/10/15 40.0 0.21 0.27
YHOO 150410P00040500 P 04/10/15 40.5 0.26 0.34
YHOO 150410P00041000 P 04/10/15 41.0 0.34 0.39
YHOO 150410P00041500 P 04/10/15 41.5 0.44 0.50
YHOO 150410P00042000 P 04/10/15 42.0 0.53 0.61
YHOO 150410P00042500 P 04/10/15 42.5 0.68 0.75
YHOO 150410P00043000 P 04/10/15 43.0 0.84 0.93
YHOO 150410P00043500 P 04/10/15 43.5 1.03 1.10
YHOO 150410P00044000 P 04/10/15 44.0 1.27 1.34
YHOO 150410P00044500 P 04/10/15 44.5 1.49 1.58
YHOO 150410P00045000 P 04/10/15 45.0 1.79 1.87
YHOO 150410P00045500 P 04/10/15 45.5 2.10 2.19
YHOO 150410P00046000 P 04/10/15 46.0 2.39 2.52
YHOO 150410P00046500 P 04/10/15 46.5 2.74 2.89
YHOO 150410P00047000 P 04/10/15 47.0 3.15 3.30
YHOO 150410P00047500 P 04/10/15 47.5 3.55 3.70
YHOO 150410P00048000 P 04/10/15 48.0 3.95 4.15
YHOO 150410P00048500 P 04/10/15 48.5 4.40 4.55
YHOO 150410P00049000 P 04/10/15 49.0 4.85 5.00
YHOO 150410P00049500 P 04/10/15 49.5 5.25 5.50
YHOO 150410P00050000 P 04/10/15 50.0 5.55 6.20
YHOO 150410P00050500 P 04/10/15 50.5 5.65 6.80
YHOO 150410P00051000 P 04/10/15 51.0 6.05 7.25
YHOO 150410P00051500 P 04/10/15 51.5 6.60 7.70
YHOO 150410P00052000 P 04/10/15 52.0 7.10 8.25
YHOO 150410P00052500 P 04/10/15 52.5 7.55 8.70
YHOO 150410P00053000 P 04/10/15 53.0 8.00 9.20
YHOO 150417C00019000 C 04/17/15 19.0 23.60 25.75
YHOO 150417C00020000 C 04/17/15 20.0 22.70 24.75
YHOO 150417C00021000 C 04/17/15 21.0 21.65 23.95
YHOO 150417C00022000 C 04/17/15 22.0 20.65 22.75
YHOO 150417C00023000 C 04/17/15 23.0 19.65 21.70
YHOO 150417C00024000 C 04/17/15 24.0 18.75 20.70
YHOO 150417C00025000 C 04/17/15 25.0 17.75 19.70
YHOO 150417C00026000 C 04/17/15 26.0 16.75 18.75
YHOO 150417C00027000 C 04/17/15 27.0 15.70 17.70
YHOO 150417C00028000 C 04/17/15 28.0 14.70 16.70
YHOO 150417C00029000 C 04/17/15 29.0 13.75 15.70
YHOO 150417C00030000 C 04/17/15 30.0 12.80 14.65
YHOO 150417C00031000 C 04/17/15 31.0 13.05 13.75
YHOO 150417C00032000 C 04/17/15 32.0 12.05 12.75
YHOO 150417C00033000 C 04/17/15 33.0 11.05 11.70
YHOO 150417C00034000 C 04/17/15 34.0 10.05 10.50
YHOO 150417C00035000 C 04/17/15 35.0 9.10 9.65
YHOO 150417C00036000 C 04/17/15 36.0 8.10 8.75
YHOO 150417C00037000 C 04/17/15 37.0 7.15 7.60
YHOO 150417C00038000 C 04/17/15 38.0 6.35 6.55
YHOO 150417C00039000 C 04/17/15 39.0 5.45 5.60
YHOO 150417C00040000 C 04/17/15 40.0 4.55 4.70
YHOO 150417C00041000 C 04/17/15 41.0 3.75 3.90
YHOO 150417C00042000 C 04/17/15 42.0 3.00 3.10
YHOO 150417C00043000 C 04/17/15 43.0 2.37 2.40
YHOO 150417C00044000 C 04/17/15 44.0 1.80 1.82
YHOO 150417C00045000 C 04/17/15 45.0 1.32 1.35
YHOO 150417C00046000 C 04/17/15 46.0 0.95 0.97
YHOO 150417C00047000 C 04/17/15 47.0 0.68 0.69
YHOO 150417C00048000 C 04/17/15 48.0 0.48 0.49
YHOO 150417C00049000 C 04/17/15 49.0 0.33 0.35
YHOO 150417C00050000 C 04/17/15 50.0 0.25 0.26
YHOO 150417C00052500 C 04/17/15 52.5 0.10 0.12
YHOO 150417C00055000 C 04/17/15 55.0 0.04 0.08
YHOO 150417C00057500 C 04/17/15 57.5 0.01 0.05
YHOO 150417C00060000 C 04/17/15 60.0 0.01 0.03
YHOO 150417C00065000 C 04/17/15 65.0 0.02 0.04
YHOO 150417C00070000 C 04/17/15 70.0 0.00 0.03
YHOO 150417C00075000 C 04/17/15 75.0 0.00 0.02
YHOO 150417P00019000 P 04/17/15 19.0 0.00 0.02
YHOO 150417P00020000 P 04/17/15 20.0 0.00 0.02
YHOO 150417P00021000 P 04/17/15 21.0 0.00 0.02
YHOO 150417P00022000 P 04/17/15 22.0 0.00 0.02
YHOO 150417P00023000 P 04/17/15 23.0 0.00 0.02
YHOO 150417P00024000 P 04/17/15 24.0 0.00 0.02
YHOO 150417P00025000 P 04/17/15 25.0 0.00 0.02
YHOO 150417P00026000 P 04/17/15 26.0 0.00 0.03
YHOO 150417P00027000 P 04/17/15 27.0 0.00 0.02
YHOO 150417P00028000 P 04/17/15 28.0 0.00 0.02
YHOO 150417P00029000 P 04/17/15 29.0 0.00 0.03
YHOO 150417P00030000 P 04/17/15 30.0 0.00 0.04
YHOO 150417P00031000 P 04/17/15 31.0 0.00 0.04
YHOO 150417P00032000 P 04/17/15 32.0 0.00 0.04
YHOO 150417P00033000 P 04/17/15 33.0 0.00 0.04
YHOO 150417P00034000 P 04/17/15 34.0 0.02 0.05
YHOO 150417P00035000 P 04/17/15 35.0 0.04 0.06
YHOO 150417P00036000 P 04/17/15 36.0 0.06 0.09
YHOO 150417P00037000 P 04/17/15 37.0 0.09 0.12
YHOO 150417P00038000 P 04/17/15 38.0 0.14 0.17
YHOO 150417P00039000 P 04/17/15 39.0 0.22 0.24
YHOO 150417P00040000 P 04/17/15 40.0 0.33 0.36
YHOO 150417P00041000 P 04/17/15 41.0 0.50 0.53
YHOO 150417P00042000 P 04/17/15 42.0 0.73 0.76
YHOO 150417P00043000 P 04/17/15 43.0 1.05 1.09
YHOO 150417P00044000 P 04/17/15 44.0 1.48 1.50
YHOO 150417P00045000 P 04/17/15 45.0 1.98 2.00
YHOO 150417P00046000 P 04/17/15 46.0 2.63 2.66
YHOO 150417P00047000 P 04/17/15 47.0 3.30 3.45
YHOO 150417P00048000 P 04/17/15 48.0 4.10 4.25
YHOO 150417P00049000 P 04/17/15 49.0 4.95 5.10
YHOO 150417P00050000 P 04/17/15 50.0 5.85 6.00
YHOO 150417P00052500 P 04/17/15 52.5 8.15 8.60
YHOO 150417P00055000 P 04/17/15 55.0 10.40 11.05
YHOO 150417P00057500 P 04/17/15 57.5 12.85 13.50
YHOO 150417P00060000 P 04/17/15 60.0 15.35 16.00
YHOO 150417P00065000 P 04/17/15 65.0 19.00 22.25
YHOO 150417P00070000 P 04/17/15 70.0 24.00 27.35
YHOO 150417P00075000 P 04/17/15 75.0 29.00 32.35
YHOO 150717C00028000 C 07/17/15 28.0 16.15 16.80
YHOO 150717C00029000 C 07/17/15 29.0 15.15 15.80
YHOO 150717C00030000 C 07/17/15 30.0 14.20 14.85
YHOO 150717C00031000 C 07/17/15 31.0 13.20 14.00
YHOO 150717C00032000 C 07/17/15 32.0 12.25 12.95
YHOO 150717C00033000 C 07/17/15 33.0 11.30 12.10
YHOO 150717C00034000 C 07/17/15 34.0 10.40 11.15
YHOO 150717C00035000 C 07/17/15 35.0 9.50 9.95
YHOO 150717C00036000 C 07/17/15 36.0 8.80 8.95
YHOO 150717C00037000 C 07/17/15 37.0 7.95 8.10
YHOO 150717C00038000 C 07/17/15 38.0 7.10 7.25
YHOO 150717C00039000 C 07/17/15 39.0 6.35 6.50
YHOO 150717C00040000 C 07/17/15 40.0 5.60 5.75
YHOO 150717C00041000 C 07/17/15 41.0 4.90 5.05
YHOO 150717C00042000 C 07/17/15 42.0 4.25 4.40
YHOO 150717C00043000 C 07/17/15 43.0 3.70 3.80
YHOO 150717C00044000 C 07/17/15 44.0 3.15 3.30
YHOO 150717C00045000 C 07/17/15 45.0 2.73 2.79
YHOO 150717C00046000 C 07/17/15 46.0 2.30 2.37
YHOO 150717C00047000 C 07/17/15 47.0 1.93 2.00
YHOO 150717C00048000 C 07/17/15 48.0 1.61 1.68
YHOO 150717C00049000 C 07/17/15 49.0 1.34 1.39
YHOO 150717C00050000 C 07/17/15 50.0 1.10 1.13
YHOO 150717C00052500 C 07/17/15 52.5 0.66 0.71
YHOO 150717C00055000 C 07/17/15 55.0 0.39 0.43
YHOO 150717C00057500 C 07/17/15 57.5 0.21 0.26
YHOO 150717C00060000 C 07/17/15 60.0 0.11 0.25
YHOO 150717C00065000 C 07/17/15 65.0 0.02 0.25
YHOO 150717C00070000 C 07/17/15 70.0 0.00 0.17
YHOO 150717C00075000 C 07/17/15 75.0 0.01 0.12
YHOO 150717P00028000 P 07/17/15 28.0 0.04 0.21
YHOO 150717P00029000 P 07/17/15 29.0 0.06 0.24
YHOO 150717P00030000 P 07/17/15 30.0 0.08 0.25
YHOO 150717P00031000 P 07/17/15 31.0 0.11 0.25
YHOO 150717P00032000 P 07/17/15 32.0 0.15 0.25
YHOO 150717P00033000 P 07/17/15 33.0 0.21 0.26
YHOO 150717P00034000 P 07/17/15 34.0 0.28 0.33
YHOO 150717P00035000 P 07/17/15 35.0 0.37 0.42
YHOO 150717P00036000 P 07/17/15 36.0 0.48 0.54
YHOO 150717P00037000 P 07/17/15 37.0 0.62 0.68
YHOO 150717P00038000 P 07/17/15 38.0 0.80 0.85
YHOO 150717P00039000 P 07/17/15 39.0 1.01 1.06
YHOO 150717P00040000 P 07/17/15 40.0 1.27 1.32
YHOO 150717P00041000 P 07/17/15 41.0 1.58 1.63
YHOO 150717P00042000 P 07/17/15 42.0 1.95 1.99
YHOO 150717P00043000 P 07/17/15 43.0 2.36 2.41
YHOO 150717P00044000 P 07/17/15 44.0 2.82 2.88
YHOO 150717P00045000 P 07/17/15 45.0 3.30 3.45
YHOO 150717P00046000 P 07/17/15 46.0 3.90 4.00
YHOO 150717P00047000 P 07/17/15 47.0 4.50 4.65
YHOO 150717P00048000 P 07/17/15 48.0 5.20 5.35
YHOO 150717P00049000 P 07/17/15 49.0 5.90 6.05
YHOO 150717P00050000 P 07/17/15 50.0 6.70 6.85
YHOO 150717P00052500 P 07/17/15 52.5 8.75 8.90
YHOO 150717P00055000 P 07/17/15 55.0 11.00 11.15
YHOO 150717P00057500 P 07/17/15 57.5 13.05 13.70
YHOO 150717P00060000 P 07/17/15 60.0 15.45 16.10
YHOO 150717P00065000 P 07/17/15 65.0 19.00 22.35
YHOO 150717P00070000 P 07/17/15 70.0 24.00 27.45
YHOO 150717P00075000 P 07/17/15 75.0 29.00 32.40
YHOO 151016C00028000 C 10/16/15 28.0 15.25 17.05
YHOO 151016C00029000 C 10/16/15 29.0 14.95 16.10
YHOO 151016C00030000 C 10/16/15 30.0 14.30 15.15
YHOO 151016C00031000 C 10/16/15 31.0 13.25 14.25
YHOO 151016C00032000 C 10/16/15 32.0 12.50 13.35
YHOO 151016C00033000 C 10/16/15 33.0 11.70 12.25
YHOO 151016C00034000 C 10/16/15 34.0 11.00 11.20
YHOO 151016C00035000 C 10/16/15 35.0 10.15 10.40
YHOO 151016C00036000 C 10/16/15 36.0 9.35 9.55
YHOO 151016C00037000 C 10/16/15 37.0 8.55 8.75
YHOO 151016C00038000 C 10/16/15 38.0 7.80 8.00
YHOO 151016C00039000 C 10/16/15 39.0 7.10 7.30
YHOO 151016C00040000 C 10/16/15 40.0 6.45 6.60
YHOO 151016C00041000 C 10/16/15 41.0 5.80 6.00
YHOO 151016C00042000 C 10/16/15 42.0 5.20 5.40
YHOO 151016C00043000 C 10/16/15 43.0 4.65 4.80
YHOO 151016C00044000 C 10/16/15 44.0 4.15 4.30
YHOO 151016C00045000 C 10/16/15 45.0 3.65 3.80
YHOO 151016C00046000 C 10/16/15 46.0 3.25 3.40
YHOO 151016C00047000 C 10/16/15 47.0 2.81 2.97
YHOO 151016C00048000 C 10/16/15 48.0 2.48 2.60
YHOO 151016C00049000 C 10/16/15 49.0 2.14 2.27
YHOO 151016C00050000 C 10/16/15 50.0 1.90 1.98
YHOO 151016C00052500 C 10/16/15 52.5 1.27 1.44
YHOO 151016C00055000 C 10/16/15 55.0 0.84 0.95
YHOO 151016C00060000 C 10/16/15 60.0 0.36 0.43
YHOO 151016C00065000 C 10/16/15 65.0 0.12 0.25
YHOO 151016P00028000 P 10/16/15 28.0 0.15 0.25
YHOO 151016P00029000 P 10/16/15 29.0 0.20 0.27
YHOO 151016P00030000 P 10/16/15 30.0 0.24 0.33
YHOO 151016P00031000 P 10/16/15 31.0 0.32 0.40
YHOO 151016P00032000 P 10/16/15 32.0 0.41 0.48
YHOO 151016P00033000 P 10/16/15 33.0 0.51 0.59
YHOO 151016P00034000 P 10/16/15 34.0 0.64 0.72
YHOO 151016P00035000 P 10/16/15 35.0 0.78 0.87
YHOO 151016P00036000 P 10/16/15 36.0 0.96 1.04
YHOO 151016P00037000 P 10/16/15 37.0 1.16 1.25
YHOO 151016P00038000 P 10/16/15 38.0 1.40 1.50
YHOO 151016P00039000 P 10/16/15 39.0 1.68 1.78
YHOO 151016P00040000 P 10/16/15 40.0 1.99 2.11
YHOO 151016P00041000 P 10/16/15 41.0 2.36 2.47
YHOO 151016P00042000 P 10/16/15 42.0 2.79 2.88
YHOO 151016P00043000 P 10/16/15 43.0 3.20 3.35
YHOO 151016P00044000 P 10/16/15 44.0 3.70 3.80
YHOO 151016P00045000 P 10/16/15 45.0 4.20 4.35
YHOO 151016P00046000 P 10/16/15 46.0 4.75 4.90
YHOO 151016P00047000 P 10/16/15 47.0 5.35 5.50
YHOO 151016P00048000 P 10/16/15 48.0 6.00 6.15
YHOO 151016P00049000 P 10/16/15 49.0 6.65 6.85
YHOO 151016P00050000 P 10/16/15 50.0 7.35 7.55
YHOO 151016P00052500 P 10/16/15 52.5 9.30 9.45
YHOO 151016P00055000 P 10/16/15 55.0 11.35 11.55
YHOO 151016P00060000 P 10/16/15 60.0 15.60 16.25
YHOO 151016P00065000 P 10/16/15 65.0 20.40 21.30
YHOO 160115C00015000 C 01/15/16 15.0 27.20 31.70
YHOO 160115C00018000 C 01/15/16 18.0 24.40 28.80
YHOO 160115C00020000 C 01/15/16 20.0 22.60 26.80
YHOO 160115C00023000 C 01/15/16 23.0 20.00 23.80
YHOO 160115C00025000 C 01/15/16 25.0 19.35 21.00
YHOO 160115C00027000 C 01/15/16 27.0 16.50 20.00
YHOO 160115C00030000 C 01/15/16 30.0 14.65 15.55
YHOO 160115C00032000 C 01/15/16 32.0 13.15 13.40
YHOO 160115C00035000 C 01/15/16 35.0 10.65 10.90
YHOO 160115C00037000 C 01/15/16 37.0 9.15 9.40
YHOO 160115C00040000 C 01/15/16 40.0 7.20 7.30
YHOO 160115C00042000 C 01/15/16 42.0 6.00 6.15
YHOO 160115C00045000 C 01/15/16 45.0 4.45 4.60
YHOO 160115C00047000 C 01/15/16 47.0 3.60 3.75
YHOO 160115C00050000 C 01/15/16 50.0 2.55 2.67
YHOO 160115C00052500 C 01/15/16 52.5 1.88 2.00
YHOO 160115C00055000 C 01/15/16 55.0 1.36 1.46
YHOO 160115C00057500 C 01/15/16 57.5 0.97 1.06
YHOO 160115C00060000 C 01/15/16 60.0 0.68 0.76
YHOO 160115C00065000 C 01/15/16 65.0 0.31 0.38
YHOO 160115C00070000 C 01/15/16 70.0 0.10 0.25
YHOO 160115C00075000 C 01/15/16 75.0 0.08 0.25
YHOO 160115P00015000 P 01/15/16 15.0 0.02 0.04
YHOO 160115P00018000 P 01/15/16 18.0 0.02 0.08
YHOO 160115P00020000 P 01/15/16 20.0 0.05 0.13
YHOO 160115P00023000 P 01/15/16 23.0 0.09 0.24
YHOO 160115P00025000 P 01/15/16 25.0 0.16 0.20
YHOO 160115P00027000 P 01/15/16 27.0 0.24 0.32
YHOO 160115P00030000 P 01/15/16 30.0 0.47 0.54
YHOO 160115P00032000 P 01/15/16 32.0 0.73 0.78
YHOO 160115P00035000 P 01/15/16 35.0 1.21 1.28
YHOO 160115P00037000 P 01/15/16 37.0 1.70 1.76
YHOO 160115P00040000 P 01/15/16 40.0 2.64 2.74
YHOO 160115P00042000 P 01/15/16 42.0 3.45 3.55
YHOO 160115P00045000 P 01/15/16 45.0 4.90 5.05
YHOO 160115P00047000 P 01/15/16 47.0 6.05 6.20
YHOO 160115P00050000 P 01/15/16 50.0 7.95 8.15
YHOO 160115P00052500 P 01/15/16 52.5 9.80 9.95
YHOO 160115P00055000 P 01/15/16 55.0 11.75 11.95
YHOO 160115P00057500 P 01/15/16 57.5 13.90 14.05
YHOO 160115P00060000 P 01/15/16 60.0 16.10 16.30
YHOO 160115P00065000 P 01/15/16 65.0 20.20 21.45
YHOO 160115P00070000 P 01/15/16 70.0 23.50 28.00
YHOO 160115P00075000 P 01/15/16 75.0 28.40 32.90
YHOO 170120C00020000 C 01/20/17 20.0 23.10 27.00
YHOO 170120C00023000 C 01/20/17 23.0 20.80 24.40
YHOO 170120C00025000 C 01/20/17 25.0 19.20 21.25
YHOO 170120C00028000 C 01/20/17 28.0 16.95 20.00
YHOO 170120C00030000 C 01/20/17 30.0 16.15 16.65
YHOO 170120C00033000 C 01/20/17 33.0 13.85 14.25
YHOO 170120C00035000 C 01/20/17 35.0 12.45 13.00
YHOO 170120C00038000 C 01/20/17 38.0 10.55 10.95
YHOO 170120C00040000 C 01/20/17 40.0 9.40 10.05
YHOO 170120C00042000 C 01/20/17 42.0 8.30 8.70
YHOO 170120C00045000 C 01/20/17 45.0 6.90 7.35
YHOO 170120C00047000 C 01/20/17 47.0 6.05 6.40
YHOO 170120C00050000 C 01/20/17 50.0 4.95 5.40
YHOO 170120C00052500 C 01/20/17 52.5 4.15 4.50
YHOO 170120C00055000 C 01/20/17 55.0 3.50 3.85
YHOO 170120C00057500 C 01/20/17 57.5 2.89 3.15
YHOO 170120C00060000 C 01/20/17 60.0 2.39 2.68
YHOO 170120C00065000 C 01/20/17 65.0 1.59 1.84
YHOO 170120C00070000 C 01/20/17 70.0 1.03 1.30
YHOO 170120C00075000 C 01/20/17 75.0 0.66 0.81
YHOO 170120P00020000 P 01/20/17 20.0 0.16 0.25
YHOO 170120P00023000 P 01/20/17 23.0 0.38 0.44
YHOO 170120P00025000 P 01/20/17 25.0 0.56 0.63
YHOO 170120P00028000 P 01/20/17 28.0 0.94 1.02
YHOO 170120P00030000 P 01/20/17 30.0 1.29 1.44
YHOO 170120P00033000 P 01/20/17 33.0 1.97 2.17
YHOO 170120P00035000 P 01/20/17 35.0 2.53 2.75
YHOO 170120P00038000 P 01/20/17 38.0 3.55 3.80
YHOO 170120P00040000 P 01/20/17 40.0 4.35 4.65
YHOO 170120P00042000 P 01/20/17 42.0 5.30 5.55
YHOO 170120P00045000 P 01/20/17 45.0 6.85 7.00
YHOO 170120P00047000 P 01/20/17 47.0 7.90 8.35
YHOO 170120P00050000 P 01/20/17 50.0 9.70 10.10
YHOO 170120P00052500 P 01/20/17 52.5 11.45 11.80
YHOO 170120P00055000 P 01/20/17 55.0 13.30 13.65
YHOO 170120P00057500 P 01/20/17 57.5 15.25 15.55
YHOO 170120P00060000 P 01/20/17 60.0 17.25 17.55
YHOO 170120P00065000 P 01/20/17 65.0 21.50 21.80
YHOO 170120P00070000 P 01/20/17 70.0 26.05 26.40
YHOO 170120P00075000 P 01/20/17 75.0 28.50 32.90

OPRA data is delayed 15 minutes.