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 (2017-02-10)Premium Content

Yahoo Inc (YHOO)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YHOO 170331C00037000 C 03/31/17 37.0 8.60 10.45
YHOO 170331C00038000 C 03/31/17 38.0 6.50 10.90
YHOO 170331C00039000 C 03/31/17 39.0 5.70 9.75
YHOO 170331C00040000 C 03/31/17 40.0 5.80 7.20
YHOO 170331C00040500 C 03/31/17 40.5 4.20 8.00
YHOO 170331C00041000 C 03/31/17 41.0 3.70 7.35
YHOO 170331C00041500 C 03/31/17 41.5 3.15 7.00
YHOO 170331C00042000 C 03/31/17 42.0 2.68 6.45
YHOO 170331C00042500 C 03/31/17 42.5 2.19 6.00
YHOO 170331C00043000 C 03/31/17 43.0 2.48 4.20
YHOO 170331C00043500 C 03/31/17 43.5 1.85 3.55
YHOO 170331C00044000 C 03/31/17 44.0 1.32 3.10
YHOO 170331C00044500 C 03/31/17 44.5 1.70 2.93
YHOO 170331C00045000 C 03/31/17 45.0 0.52 1.97
YHOO 170331C00045500 C 03/31/17 45.5 0.55 2.17
YHOO 170331C00046000 C 03/31/17 46.0 0.34 0.99
YHOO 170331C00046500 C 03/31/17 46.5 0.29 0.48
YHOO 170331C00047000 C 03/31/17 47.0 0.00 0.18
YHOO 170331C00047500 C 03/31/17 47.5 0.02 0.05
YHOO 170331C00048000 C 03/31/17 48.0 0.00 0.08
YHOO 170331C00048500 C 03/31/17 48.5 0.00 0.03
YHOO 170331C00049000 C 03/31/17 49.0 0.00 0.49
YHOO 170331C00049500 C 03/31/17 49.5 0.00 0.50
YHOO 170331C00050000 C 03/31/17 50.0 0.00 0.49
YHOO 170331C00050500 C 03/31/17 50.5 0.00 0.50
YHOO 170331C00051000 C 03/31/17 51.0 0.00 0.49
YHOO 170331C00051500 C 03/31/17 51.5 0.00 0.49
YHOO 170331C00052000 C 03/31/17 52.0 0.00 0.50
YHOO 170331C00052500 C 03/31/17 52.5 0.00 0.50
YHOO 170331C00053000 C 03/31/17 53.0 0.00 0.50
YHOO 170331C00053500 C 03/31/17 53.5 0.00 0.50
YHOO 170331C00054000 C 03/31/17 54.0 0.00 0.50
YHOO 170331P00037000 P 03/31/17 37.0 0.00 0.49
YHOO 170331P00038000 P 03/31/17 38.0 0.00 0.20
YHOO 170331P00039000 P 03/31/17 39.0 0.00 0.01
YHOO 170331P00040000 P 03/31/17 40.0 0.00 0.01
YHOO 170331P00040500 P 03/31/17 40.5 0.00 0.01
YHOO 170331P00041000 P 03/31/17 41.0 0.00 0.01
YHOO 170331P00041500 P 03/31/17 41.5 0.00 0.50
YHOO 170331P00042000 P 03/31/17 42.0 0.00 0.30
YHOO 170331P00042500 P 03/31/17 42.5 0.00 0.07
YHOO 170331P00043000 P 03/31/17 43.0 0.00 0.33
YHOO 170331P00043500 P 03/31/17 43.5 0.00 0.49
YHOO 170331P00044000 P 03/31/17 44.0 0.00 0.35
YHOO 170331P00044500 P 03/31/17 44.5 0.00 0.49
YHOO 170331P00045000 P 03/31/17 45.0 0.00 0.03
YHOO 170331P00045500 P 03/31/17 45.5 0.00 0.03
YHOO 170331P00046000 P 03/31/17 46.0 0.00 0.24
YHOO 170331P00046500 P 03/31/17 46.5 0.00 0.12
YHOO 170331P00047000 P 03/31/17 47.0 0.27 0.46
YHOO 170331P00047500 P 03/31/17 47.5 0.50 1.03
YHOO 170331P00048000 P 03/31/17 48.0 0.38 2.45
YHOO 170331P00048500 P 03/31/17 48.5 0.42 3.80
YHOO 170331P00049000 P 03/31/17 49.0 0.56 4.30
YHOO 170331P00049500 P 03/31/17 49.5 1.02 4.80
YHOO 170331P00050000 P 03/31/17 50.0 1.51 5.30
YHOO 170331P00050500 P 03/31/17 50.5 2.01 5.80
YHOO 170331P00051000 P 03/31/17 51.0 2.51 6.30
YHOO 170331P00051500 P 03/31/17 51.5 3.10 6.80
YHOO 170331P00052000 P 03/31/17 52.0 3.55 7.30
YHOO 170331P00052500 P 03/31/17 52.5 4.05 7.80
YHOO 170331P00053000 P 03/31/17 53.0 4.55 8.25
YHOO 170331P00053500 P 03/31/17 53.5 5.05 8.80
YHOO 170331P00054000 P 03/31/17 54.0 6.80 8.00
YHOO 170407C00039000 C 04/07/17 39.0 6.90 9.05
YHOO 170407C00040000 C 04/07/17 40.0 4.75 8.80
YHOO 170407C00041000 C 04/07/17 41.0 3.75 7.60
YHOO 170407C00041500 C 04/07/17 41.5 3.20 7.10
YHOO 170407C00042000 C 04/07/17 42.0 3.50 5.45
YHOO 170407C00042500 C 04/07/17 42.5 2.20 6.05
YHOO 170407C00043000 C 04/07/17 43.0 1.69 5.95
YHOO 170407C00043500 C 04/07/17 43.5 1.21 5.05
YHOO 170407C00044000 C 04/07/17 44.0 0.77 3.45
YHOO 170407C00044500 C 04/07/17 44.5 0.10 4.05
YHOO 170407C00045000 C 04/07/17 45.0 0.58 2.86
YHOO 170407C00045500 C 04/07/17 45.5 0.95 1.83
YHOO 170407C00046000 C 04/07/17 46.0 0.73 1.45
YHOO 170407C00046500 C 04/07/17 46.5 0.56 1.18
YHOO 170407C00047000 C 04/07/17 47.0 0.31 0.45
YHOO 170407C00047500 C 04/07/17 47.5 0.06 0.25
YHOO 170407C00048000 C 04/07/17 48.0 0.03 0.15
YHOO 170407C00048500 C 04/07/17 48.5 0.00 0.32
YHOO 170407C00049000 C 04/07/17 49.0 0.00 0.22
YHOO 170407C00049500 C 04/07/17 49.5 0.00 0.19
YHOO 170407C00050000 C 04/07/17 50.0 0.00 0.16
YHOO 170407C00050500 C 04/07/17 50.5 0.00 0.16
YHOO 170407C00051000 C 04/07/17 51.0 0.00 0.18
YHOO 170407C00051500 C 04/07/17 51.5 0.00 0.15
YHOO 170407C00052000 C 04/07/17 52.0 0.00 0.11
YHOO 170407C00052500 C 04/07/17 52.5 0.00 0.08
YHOO 170407C00053000 C 04/07/17 53.0 0.00 0.06
YHOO 170407C00053500 C 04/07/17 53.5 0.00 0.05
YHOO 170407C00054000 C 04/07/17 54.0 0.00 0.05
YHOO 170407P00039000 P 04/07/17 39.0 0.00 0.05
YHOO 170407P00040000 P 04/07/17 40.0 0.00 0.11
YHOO 170407P00041000 P 04/07/17 41.0 0.00 0.12
YHOO 170407P00041500 P 04/07/17 41.5 0.00 0.13
YHOO 170407P00042000 P 04/07/17 42.0 0.00 0.48
YHOO 170407P00042500 P 04/07/17 42.5 0.00 0.16
YHOO 170407P00043000 P 04/07/17 43.0 0.00 0.17
YHOO 170407P00043500 P 04/07/17 43.5 0.00 0.19
YHOO 170407P00044000 P 04/07/17 44.0 0.00 0.23
YHOO 170407P00044500 P 04/07/17 44.5 0.00 0.24
YHOO 170407P00045000 P 04/07/17 45.0 0.00 0.16
YHOO 170407P00045500 P 04/07/17 45.5 0.03 0.11
YHOO 170407P00046000 P 04/07/17 46.0 0.12 0.18
YHOO 170407P00046500 P 04/07/17 46.5 0.28 0.55
YHOO 170407P00047000 P 04/07/17 47.0 0.48 1.06
YHOO 170407P00047500 P 04/07/17 47.5 0.52 1.41
YHOO 170407P00048000 P 04/07/17 48.0 0.92 1.74
YHOO 170407P00048500 P 04/07/17 48.5 0.14 3.85
YHOO 170407P00049000 P 04/07/17 49.0 0.38 4.35
YHOO 170407P00049500 P 04/07/17 49.5 0.85 4.80
YHOO 170407P00050000 P 04/07/17 50.0 1.25 5.30
YHOO 170407P00050500 P 04/07/17 50.5 1.86 5.75
YHOO 170407P00051000 P 04/07/17 51.0 2.35 6.30
YHOO 170407P00051500 P 04/07/17 51.5 2.65 6.75
YHOO 170407P00052000 P 04/07/17 52.0 3.30 7.30
YHOO 170407P00052500 P 04/07/17 52.5 3.85 7.80
YHOO 170407P00053000 P 04/07/17 53.0 4.35 8.30
YHOO 170407P00053500 P 04/07/17 53.5 4.85 8.80
YHOO 170407P00054000 P 04/07/17 54.0 6.20 8.50
YHOO 170413C00035000 C 04/13/17 35.0 10.70 12.90
YHOO 170413C00035500 C 04/13/17 35.5 9.00 13.45
YHOO 170413C00036000 C 04/13/17 36.0 8.50 13.00
YHOO 170413C00036500 C 04/13/17 36.5 8.00 12.45
YHOO 170413C00037000 C 04/13/17 37.0 7.50 12.00
YHOO 170413C00037500 C 04/13/17 37.5 7.00 11.45
YHOO 170413C00038000 C 04/13/17 38.0 6.50 11.00
YHOO 170413C00038500 C 04/13/17 38.5 6.00 10.45
YHOO 170413C00039000 C 04/13/17 39.0 5.50 10.00
YHOO 170413C00039500 C 04/13/17 39.5 5.20 9.20
YHOO 170413C00040000 C 04/13/17 40.0 4.70 8.70
YHOO 170413C00040500 C 04/13/17 40.5 4.25 8.20
YHOO 170413C00041000 C 04/13/17 41.0 3.70 7.55
YHOO 170413C00041500 C 04/13/17 41.5 3.10 7.20
YHOO 170413C00042000 C 04/13/17 42.0 2.69 6.65
YHOO 170413C00042500 C 04/13/17 42.5 2.19 6.15
YHOO 170413C00043000 C 04/13/17 43.0 1.69 5.55
YHOO 170413C00043500 C 04/13/17 43.5 1.21 5.00
YHOO 170413C00044000 C 04/13/17 44.0 0.70 4.55
YHOO 170413C00044500 C 04/13/17 44.5 0.24 4.10
YHOO 170413C00045000 C 04/13/17 45.0 1.43 2.43
YHOO 170413C00045500 C 04/13/17 45.5 0.98 2.05
YHOO 170413C00046000 C 04/13/17 46.0 0.72 1.56
YHOO 170413C00046500 C 04/13/17 46.5 0.71 1.26
YHOO 170413C00047000 C 04/13/17 47.0 0.34 1.03
YHOO 170413C00047500 C 04/13/17 47.5 0.26 0.55
YHOO 170413C00048000 C 04/13/17 48.0 0.14 0.49
YHOO 170413C00048500 C 04/13/17 48.5 0.07 0.41
YHOO 170413C00049000 C 04/13/17 49.0 0.00 0.33
YHOO 170413C00049500 C 04/13/17 49.5 0.00 0.23
YHOO 170413C00050000 C 04/13/17 50.0 0.00 0.20
YHOO 170413C00050500 C 04/13/17 50.5 0.00 0.16
YHOO 170413C00051000 C 04/13/17 51.0 0.00 0.15
YHOO 170413C00051500 C 04/13/17 51.5 0.00 0.15
YHOO 170413C00052000 C 04/13/17 52.0 0.00 0.17
YHOO 170413C00052500 C 04/13/17 52.5 0.00 0.16
YHOO 170413C00053000 C 04/13/17 53.0 0.00 0.13
YHOO 170413P00035000 P 04/13/17 35.0 0.00 0.35
YHOO 170413P00035500 P 04/13/17 35.5 0.00 2.06
YHOO 170413P00036000 P 04/13/17 36.0 0.00 2.07
YHOO 170413P00036500 P 04/13/17 36.5 0.00 2.07
YHOO 170413P00037000 P 04/13/17 37.0 0.00 0.06
YHOO 170413P00037500 P 04/13/17 37.5 0.00 2.13
YHOO 170413P00038000 P 04/13/17 38.0 0.00 0.10
YHOO 170413P00038500 P 04/13/17 38.5 0.00 0.13
YHOO 170413P00039000 P 04/13/17 39.0 0.00 0.14
YHOO 170413P00039500 P 04/13/17 39.5 0.00 0.13
YHOO 170413P00040000 P 04/13/17 40.0 0.00 0.14
YHOO 170413P00040500 P 04/13/17 40.5 0.00 0.15
YHOO 170413P00041000 P 04/13/17 41.0 0.00 0.17
YHOO 170413P00041500 P 04/13/17 41.5 0.00 0.18
YHOO 170413P00042000 P 04/13/17 42.0 0.00 0.19
YHOO 170413P00042500 P 04/13/17 42.5 0.00 0.22
YHOO 170413P00043000 P 04/13/17 43.0 0.00 0.24
YHOO 170413P00043500 P 04/13/17 43.5 0.00 0.28
YHOO 170413P00044000 P 04/13/17 44.0 0.00 0.31
YHOO 170413P00044500 P 04/13/17 44.5 0.00 0.39
YHOO 170413P00045000 P 04/13/17 45.0 0.00 0.17
YHOO 170413P00045500 P 04/13/17 45.5 0.05 0.20
YHOO 170413P00046000 P 04/13/17 46.0 0.12 0.27
YHOO 170413P00046500 P 04/13/17 46.5 0.20 0.97
YHOO 170413P00047000 P 04/13/17 47.0 0.52 1.17
YHOO 170413P00047500 P 04/13/17 47.5 0.57 1.55
YHOO 170413P00048000 P 04/13/17 48.0 0.93 3.60
YHOO 170413P00048500 P 04/13/17 48.5 0.27 3.65
YHOO 170413P00049000 P 04/13/17 49.0 0.61 4.40
YHOO 170413P00049500 P 04/13/17 49.5 1.03 4.90
YHOO 170413P00050000 P 04/13/17 50.0 1.36 5.35
YHOO 170413P00050500 P 04/13/17 50.5 2.00 5.80
YHOO 170413P00051000 P 04/13/17 51.0 2.35 6.30
YHOO 170413P00051500 P 04/13/17 51.5 2.84 6.80
YHOO 170413P00052000 P 04/13/17 52.0 3.30 7.30
YHOO 170413P00052500 P 04/13/17 52.5 3.85 7.75
YHOO 170413P00053000 P 04/13/17 53.0 5.15 7.55
YHOO 170421C00021000 C 04/21/17 21.0 24.30 27.35
YHOO 170421C00022000 C 04/21/17 22.0 22.50 26.95
YHOO 170421C00023000 C 04/21/17 23.0 21.50 25.95
YHOO 170421C00024000 C 04/21/17 24.0 20.50 24.95
YHOO 170421C00025000 C 04/21/17 25.0 20.25 22.50
YHOO 170421C00026000 C 04/21/17 26.0 18.50 23.00
YHOO 170421C00027000 C 04/21/17 27.0 17.50 22.00
YHOO 170421C00028000 C 04/21/17 28.0 16.50 21.00
YHOO 170421C00029000 C 04/21/17 29.0 15.50 20.10
YHOO 170421C00030000 C 04/21/17 30.0 15.45 17.50
YHOO 170421C00031000 C 04/21/17 31.0 14.20 16.50
YHOO 170421C00032000 C 04/21/17 32.0 13.25 15.80
YHOO 170421C00033000 C 04/21/17 33.0 12.25 14.75
YHOO 170421C00034000 C 04/21/17 34.0 11.50 13.55
YHOO 170421C00035000 C 04/21/17 35.0 10.85 12.55
YHOO 170421C00036000 C 04/21/17 36.0 9.30 11.20
YHOO 170421C00037000 C 04/21/17 37.0 8.60 10.50
YHOO 170421C00038000 C 04/21/17 38.0 7.45 9.65
YHOO 170421C00039000 C 04/21/17 39.0 6.40 8.70
YHOO 170421C00040000 C 04/21/17 40.0 5.15 7.60
YHOO 170421C00040500 C 04/21/17 40.5 4.25 8.15
YHOO 170421C00041000 C 04/21/17 41.0 4.50 6.55
YHOO 170421C00041500 C 04/21/17 41.5 3.20 7.25
YHOO 170421C00042000 C 04/21/17 42.0 3.95 5.25
YHOO 170421C00042500 C 04/21/17 42.5 2.27 6.30
YHOO 170421C00043000 C 04/21/17 43.0 3.75 4.20
YHOO 170421C00043500 C 04/21/17 43.5 1.36 5.10
YHOO 170421C00044000 C 04/21/17 44.0 2.01 3.55
YHOO 170421C00044500 C 04/21/17 44.5 2.30 2.77
YHOO 170421C00045000 C 04/21/17 45.0 1.83 2.33
YHOO 170421C00045500 C 04/21/17 45.5 1.52 2.02
YHOO 170421C00046000 C 04/21/17 46.0 1.31 1.59
YHOO 170421C00046500 C 04/21/17 46.5 0.99 1.24
YHOO 170421C00047000 C 04/21/17 47.0 0.63 0.92
YHOO 170421C00047500 C 04/21/17 47.5 0.52 0.67
YHOO 170421C00048000 C 04/21/17 48.0 0.26 0.54
YHOO 170421C00048500 C 04/21/17 48.5 0.15 0.38
YHOO 170421C00049000 C 04/21/17 49.0 0.08 0.23
YHOO 170421C00049500 C 04/21/17 49.5 0.04 0.15
YHOO 170421C00050000 C 04/21/17 50.0 0.00 0.10
YHOO 170421C00050500 C 04/21/17 50.5 0.00 0.06
YHOO 170421C00051000 C 04/21/17 51.0 0.00 0.13
YHOO 170421C00051500 C 04/21/17 51.5 0.00 0.12
YHOO 170421C00052000 C 04/21/17 52.0 0.00 0.10
YHOO 170421C00052500 C 04/21/17 52.5 0.00 0.06
YHOO 170421C00053000 C 04/21/17 53.0 0.00 0.08
YHOO 170421C00055000 C 04/21/17 55.0 0.00 0.01
YHOO 170421C00060000 C 04/21/17 60.0 0.00 0.02
YHOO 170421P00021000 P 04/21/17 21.0 0.00 0.03
YHOO 170421P00022000 P 04/21/17 22.0 0.00 0.03
YHOO 170421P00023000 P 04/21/17 23.0 0.00 0.03
YHOO 170421P00024000 P 04/21/17 24.0 0.00 0.03
YHOO 170421P00025000 P 04/21/17 25.0 0.00 0.03
YHOO 170421P00026000 P 04/21/17 26.0 0.00 0.03
YHOO 170421P00027000 P 04/21/17 27.0 0.00 0.03
YHOO 170421P00028000 P 04/21/17 28.0 0.00 0.03
YHOO 170421P00029000 P 04/21/17 29.0 0.00 0.33
YHOO 170421P00030000 P 04/21/17 30.0 0.00 0.33
YHOO 170421P00031000 P 04/21/17 31.0 0.00 0.33
YHOO 170421P00032000 P 04/21/17 32.0 0.00 0.33
YHOO 170421P00033000 P 04/21/17 33.0 0.00 0.10
YHOO 170421P00034000 P 04/21/17 34.0 0.00 0.04
YHOO 170421P00035000 P 04/21/17 35.0 0.00 0.06
YHOO 170421P00036000 P 04/21/17 36.0 0.00 0.08
YHOO 170421P00037000 P 04/21/17 37.0 0.00 0.09
YHOO 170421P00038000 P 04/21/17 38.0 0.00 0.11
YHOO 170421P00039000 P 04/21/17 39.0 0.00 0.11
YHOO 170421P00040000 P 04/21/17 40.0 0.00 0.15
YHOO 170421P00040500 P 04/21/17 40.5 0.00 0.07
YHOO 170421P00041000 P 04/21/17 41.0 0.00 0.08
YHOO 170421P00041500 P 04/21/17 41.5 0.02 0.10
YHOO 170421P00042000 P 04/21/17 42.0 0.04 0.15
YHOO 170421P00042500 P 04/21/17 42.5 0.05 0.18
YHOO 170421P00043000 P 04/21/17 43.0 0.05 0.25
YHOO 170421P00043500 P 04/21/17 43.5 0.07 0.31
YHOO 170421P00044000 P 04/21/17 44.0 0.08 0.22
YHOO 170421P00044500 P 04/21/17 44.5 0.11 0.28
YHOO 170421P00045000 P 04/21/17 45.0 0.20 0.39
YHOO 170421P00045500 P 04/21/17 45.5 0.34 0.65
YHOO 170421P00046000 P 04/21/17 46.0 0.48 0.65
YHOO 170421P00046500 P 04/21/17 46.5 0.66 1.00
YHOO 170421P00047000 P 04/21/17 47.0 0.79 1.14
YHOO 170421P00047500 P 04/21/17 47.5 1.06 1.52
YHOO 170421P00048000 P 04/21/17 48.0 1.37 1.84
YHOO 170421P00048500 P 04/21/17 48.5 1.66 2.19
YHOO 170421P00049000 P 04/21/17 49.0 1.36 3.50
YHOO 170421P00049500 P 04/21/17 49.5 1.07 4.90
YHOO 170421P00050000 P 04/21/17 50.0 1.82 4.80
YHOO 170421P00050500 P 04/21/17 50.5 2.02 5.85
YHOO 170421P00051000 P 04/21/17 51.0 2.51 6.30
YHOO 170421P00051500 P 04/21/17 51.5 2.84 6.80
YHOO 170421P00052000 P 04/21/17 52.0 3.50 7.30
YHOO 170421P00052500 P 04/21/17 52.5 3.90 7.80
YHOO 170421P00053000 P 04/21/17 53.0 4.50 8.25
YHOO 170421P00055000 P 04/21/17 55.0 6.00 10.50
YHOO 170421P00060000 P 04/21/17 60.0 12.55 14.40
YHOO 170428C00037000 C 04/28/17 37.0 8.55 10.35
YHOO 170428C00038000 C 04/28/17 38.0 6.75 10.65
YHOO 170428C00039000 C 04/28/17 39.0 5.75 9.75
YHOO 170428C00040000 C 04/28/17 40.0 4.75 8.75
YHOO 170428C00040500 C 04/28/17 40.5 4.30 8.25
YHOO 170428C00041000 C 04/28/17 41.0 3.75 7.75
YHOO 170428C00041500 C 04/28/17 41.5 3.25 7.25
YHOO 170428C00042000 C 04/28/17 42.0 2.80 6.70
YHOO 170428C00042500 C 04/28/17 42.5 2.33 6.35
YHOO 170428C00043000 C 04/28/17 43.0 3.70 4.75
YHOO 170428C00043500 C 04/28/17 43.5 2.62 4.40
YHOO 170428C00044000 C 04/28/17 44.0 2.16 4.00
YHOO 170428C00044500 C 04/28/17 44.5 2.13 3.55
YHOO 170428C00045000 C 04/28/17 45.0 2.05 2.57
YHOO 170428C00045500 C 04/28/17 45.5 1.61 2.21
YHOO 170428C00046000 C 04/28/17 46.0 1.50 1.74
YHOO 170428C00046500 C 04/28/17 46.5 1.21 1.46
YHOO 170428C00047000 C 04/28/17 47.0 0.94 1.17
YHOO 170428C00047500 C 04/28/17 47.5 0.70 0.94
YHOO 170428C00048000 C 04/28/17 48.0 0.52 0.82
YHOO 170428C00048500 C 04/28/17 48.5 0.37 0.68
YHOO 170428C00049000 C 04/28/17 49.0 0.26 0.49
YHOO 170428C00049500 C 04/28/17 49.5 0.00 0.50
YHOO 170428C00050000 C 04/28/17 50.0 0.00 0.50
YHOO 170428C00050500 C 04/28/17 50.5 0.00 0.50
YHOO 170428C00051000 C 04/28/17 51.0 0.00 0.42
YHOO 170428C00051500 C 04/28/17 51.5 0.00 0.33
YHOO 170428C00052000 C 04/28/17 52.0 0.00 0.15
YHOO 170428C00052500 C 04/28/17 52.5 0.00 0.24
YHOO 170428C00053000 C 04/28/17 53.0 0.00 0.22
YHOO 170428P00037000 P 04/28/17 37.0 0.00 0.30
YHOO 170428P00038000 P 04/28/17 38.0 0.00 0.32
YHOO 170428P00039000 P 04/28/17 39.0 0.00 0.38
YHOO 170428P00040000 P 04/28/17 40.0 0.00 0.42
YHOO 170428P00040500 P 04/28/17 40.5 0.00 0.49
YHOO 170428P00041000 P 04/28/17 41.0 0.00 0.50
YHOO 170428P00041500 P 04/28/17 41.5 0.00 0.50
YHOO 170428P00042000 P 04/28/17 42.0 0.00 0.50
YHOO 170428P00042500 P 04/28/17 42.5 0.00 0.50
YHOO 170428P00043000 P 04/28/17 43.0 0.00 0.42
YHOO 170428P00043500 P 04/28/17 43.5 0.03 0.48
YHOO 170428P00044000 P 04/28/17 44.0 0.18 0.56
YHOO 170428P00044500 P 04/28/17 44.5 0.29 0.60
YHOO 170428P00045000 P 04/28/17 45.0 0.39 0.60
YHOO 170428P00045500 P 04/28/17 45.5 0.51 0.88
YHOO 170428P00046000 P 04/28/17 46.0 0.66 1.06
YHOO 170428P00046500 P 04/28/17 46.5 0.83 1.22
YHOO 170428P00047000 P 04/28/17 47.0 0.99 1.50
YHOO 170428P00047500 P 04/28/17 47.5 1.28 1.77
YHOO 170428P00048000 P 04/28/17 48.0 1.44 2.32
YHOO 170428P00048500 P 04/28/17 48.5 1.90 2.51
YHOO 170428P00049000 P 04/28/17 49.0 1.67 3.25
YHOO 170428P00049500 P 04/28/17 49.5 1.19 5.00
YHOO 170428P00050000 P 04/28/17 50.0 1.66 5.40
YHOO 170428P00050500 P 04/28/17 50.5 2.10 5.90
YHOO 170428P00051000 P 04/28/17 51.0 2.40 6.40
YHOO 170428P00051500 P 04/28/17 51.5 3.00 6.85
YHOO 170428P00052000 P 04/28/17 52.0 3.35 7.35
YHOO 170428P00052500 P 04/28/17 52.5 3.85 7.80
YHOO 170428P00053000 P 04/28/17 53.0 5.55 7.50
YHOO 170505C00037000 C 05/05/17 37.0 8.55 10.65
YHOO 170505C00038000 C 05/05/17 38.0 6.75 10.65
YHOO 170505C00039000 C 05/05/17 39.0 5.75 9.75
YHOO 170505C00040000 C 05/05/17 40.0 4.75 8.60
YHOO 170505C00040500 C 05/05/17 40.5 4.30 8.30
YHOO 170505C00041000 C 05/05/17 41.0 3.85 7.80
YHOO 170505C00041500 C 05/05/17 41.5 3.35 7.40
YHOO 170505C00042000 C 05/05/17 42.0 2.89 6.65
YHOO 170505C00042500 C 05/05/17 42.5 2.45 6.20
YHOO 170505C00043000 C 05/05/17 43.0 3.15 5.20
YHOO 170505C00043500 C 05/05/17 43.5 2.65 4.80
YHOO 170505C00044000 C 05/05/17 44.0 2.26 4.40
YHOO 170505C00044500 C 05/05/17 44.5 2.37 3.95
YHOO 170505C00045000 C 05/05/17 45.0 2.10 2.73
YHOO 170505C00045500 C 05/05/17 45.5 1.74 2.37
YHOO 170505C00046000 C 05/05/17 46.0 1.65 2.01
YHOO 170505C00046500 C 05/05/17 46.5 1.31 1.72
YHOO 170505C00047000 C 05/05/17 47.0 1.00 1.42
YHOO 170505C00047500 C 05/05/17 47.5 0.82 1.17
YHOO 170505C00048000 C 05/05/17 48.0 0.63 0.98
YHOO 170505C00048500 C 05/05/17 48.5 0.47 0.83
YHOO 170505C00049000 C 05/05/17 49.0 0.28 0.73
YHOO 170505C00049500 C 05/05/17 49.5 0.18 0.55
YHOO 170505C00050000 C 05/05/17 50.0 0.06 0.52
YHOO 170505C00050500 C 05/05/17 50.5 0.00 0.50
YHOO 170505C00051000 C 05/05/17 51.0 0.00 0.50
YHOO 170505C00051500 C 05/05/17 51.5 0.00 0.50
YHOO 170505C00052000 C 05/05/17 52.0 0.00 0.50
YHOO 170505C00052500 C 05/05/17 52.5 0.00 0.23
YHOO 170505C00053000 C 05/05/17 53.0 0.00 0.45
YHOO 170505C00053500 C 05/05/17 53.5 0.00 0.39
YHOO 170505C00054000 C 05/05/17 54.0 0.00 0.36
YHOO 170505P00037000 P 05/05/17 37.0 0.00 0.50
YHOO 170505P00038000 P 05/05/17 38.0 0.00 0.50
YHOO 170505P00039000 P 05/05/17 39.0 0.00 0.50
YHOO 170505P00040000 P 05/05/17 40.0 0.00 0.50
YHOO 170505P00040500 P 05/05/17 40.5 0.00 0.50
YHOO 170505P00041000 P 05/05/17 41.0 0.00 0.50
YHOO 170505P00041500 P 05/05/17 41.5 0.00 0.50
YHOO 170505P00042000 P 05/05/17 42.0 0.05 0.70
YHOO 170505P00042500 P 05/05/17 42.5 0.11 0.57
YHOO 170505P00043000 P 05/05/17 43.0 0.18 0.46
YHOO 170505P00043500 P 05/05/17 43.5 0.16 0.54
YHOO 170505P00044000 P 05/05/17 44.0 0.34 0.69
YHOO 170505P00044500 P 05/05/17 44.5 0.43 0.75
YHOO 170505P00045000 P 05/05/17 45.0 0.56 0.91
YHOO 170505P00045500 P 05/05/17 45.5 0.68 1.06
YHOO 170505P00046000 P 05/05/17 46.0 0.87 1.24
YHOO 170505P00046500 P 05/05/17 46.5 1.08 1.51
YHOO 170505P00047000 P 05/05/17 47.0 1.25 1.68
YHOO 170505P00047500 P 05/05/17 47.5 1.54 1.96
YHOO 170505P00048000 P 05/05/17 48.0 1.76 2.38
YHOO 170505P00048500 P 05/05/17 48.5 2.00 2.57
YHOO 170505P00049000 P 05/05/17 49.0 1.73 2.92
YHOO 170505P00049500 P 05/05/17 49.5 2.11 4.05
YHOO 170505P00050000 P 05/05/17 50.0 2.59 4.40
YHOO 170505P00050500 P 05/05/17 50.5 2.27 6.00
YHOO 170505P00051000 P 05/05/17 51.0 2.59 6.35
YHOO 170505P00051500 P 05/05/17 51.5 3.05 6.85
YHOO 170505P00052000 P 05/05/17 52.0 3.45 7.25
YHOO 170505P00052500 P 05/05/17 52.5 3.85 7.85
YHOO 170505P00053000 P 05/05/17 53.0 4.35 8.35
YHOO 170505P00053500 P 05/05/17 53.5 4.90 8.80
YHOO 170505P00054000 P 05/05/17 54.0 6.60 8.25
YHOO 170519C00030000 C 05/19/17 30.0 15.65 17.50
YHOO 170519C00035000 C 05/19/17 35.0 9.75 13.75
YHOO 170519C00036000 C 05/19/17 36.0 8.75 12.60
YHOO 170519C00037000 C 05/19/17 37.0 7.80 11.65
YHOO 170519C00038000 C 05/19/17 38.0 6.80 10.80
YHOO 170519C00039000 C 05/19/17 39.0 5.90 9.70
YHOO 170519C00040000 C 05/19/17 40.0 6.00 7.55
YHOO 170519C00041000 C 05/19/17 41.0 4.10 7.80
YHOO 170519C00042000 C 05/19/17 42.0 4.25 5.70
YHOO 170519C00043000 C 05/19/17 43.0 4.00 4.45
YHOO 170519C00044000 C 05/19/17 44.0 3.15 3.70
YHOO 170519C00045000 C 05/19/17 45.0 2.60 2.93
YHOO 170519C00046000 C 05/19/17 46.0 1.91 2.27
YHOO 170519C00047000 C 05/19/17 47.0 1.50 1.63
YHOO 170519C00048000 C 05/19/17 48.0 0.92 1.25
YHOO 170519C00049000 C 05/19/17 49.0 0.64 0.88
YHOO 170519C00050000 C 05/19/17 50.0 0.35 0.50
YHOO 170519C00052500 C 05/19/17 52.5 0.06 0.21
YHOO 170519C00055000 C 05/19/17 55.0 0.01 0.07
YHOO 170519C00060000 C 05/19/17 60.0 0.00 0.03
YHOO 170519C00065000 C 05/19/17 65.0 0.00 0.05
YHOO 170519C00070000 C 05/19/17 70.0 0.00 0.03
YHOO 170519P00030000 P 05/19/17 30.0 0.00 0.13
YHOO 170519P00035000 P 05/19/17 35.0 0.00 0.07
YHOO 170519P00036000 P 05/19/17 36.0 0.00 0.08
YHOO 170519P00037000 P 05/19/17 37.0 0.04 0.12
YHOO 170519P00038000 P 05/19/17 38.0 0.06 0.18
YHOO 170519P00039000 P 05/19/17 39.0 0.07 0.28
YHOO 170519P00040000 P 05/19/17 40.0 0.11 0.35
YHOO 170519P00041000 P 05/19/17 41.0 0.14 0.50
YHOO 170519P00042000 P 05/19/17 42.0 0.27 0.54
YHOO 170519P00043000 P 05/19/17 43.0 0.37 0.57
YHOO 170519P00044000 P 05/19/17 44.0 0.52 0.77
YHOO 170519P00045000 P 05/19/17 45.0 0.85 1.03
YHOO 170519P00046000 P 05/19/17 46.0 1.11 1.39
YHOO 170519P00047000 P 05/19/17 47.0 1.56 1.77
YHOO 170519P00048000 P 05/19/17 48.0 2.12 2.31
YHOO 170519P00049000 P 05/19/17 49.0 2.63 3.05
YHOO 170519P00050000 P 05/19/17 50.0 3.50 3.80
YHOO 170519P00052500 P 05/19/17 52.5 5.60 6.55
YHOO 170519P00055000 P 05/19/17 55.0 6.10 10.35
YHOO 170519P00060000 P 05/19/17 60.0 11.15 15.60
YHOO 170519P00065000 P 05/19/17 65.0 16.25 20.60
YHOO 170519P00070000 P 05/19/17 70.0 22.55 24.45
YHOO 170616C00036000 C 06/16/17 36.0 9.55 11.65
YHOO 170616C00037000 C 06/16/17 37.0 7.90 11.70
YHOO 170616C00038000 C 06/16/17 38.0 7.00 10.75
YHOO 170616C00039000 C 06/16/17 39.0 6.00 9.90
YHOO 170616C00040000 C 06/16/17 40.0 5.15 8.90
YHOO 170616C00041000 C 06/16/17 41.0 4.20 8.00
YHOO 170616C00042000 C 06/16/17 42.0 5.10 5.80
YHOO 170616C00043000 C 06/16/17 43.0 4.25 5.05
YHOO 170616C00044000 C 06/16/17 44.0 3.45 4.00
YHOO 170616C00045000 C 06/16/17 45.0 2.86 3.25
YHOO 170616C00046000 C 06/16/17 46.0 2.22 2.62
YHOO 170616C00047000 C 06/16/17 47.0 1.82 2.05
YHOO 170616C00048000 C 06/16/17 48.0 1.17 1.59
YHOO 170616C00049000 C 06/16/17 49.0 0.92 1.20
YHOO 170616C00050000 C 06/16/17 50.0 0.60 0.84
YHOO 170616C00052500 C 06/16/17 52.5 0.04 0.53
YHOO 170616C00055000 C 06/16/17 55.0 0.00 0.26
YHOO 170616P00036000 P 06/16/17 36.0 0.00 0.36
YHOO 170616P00037000 P 06/16/17 37.0 0.00 0.41
YHOO 170616P00038000 P 06/16/17 38.0 0.00 0.47
YHOO 170616P00039000 P 06/16/17 39.0 0.00 0.50
YHOO 170616P00040000 P 06/16/17 40.0 0.07 0.58
YHOO 170616P00041000 P 06/16/17 41.0 0.24 0.43
YHOO 170616P00042000 P 06/16/17 42.0 0.41 0.61
YHOO 170616P00043000 P 06/16/17 43.0 0.57 0.84
YHOO 170616P00044000 P 06/16/17 44.0 0.79 1.03
YHOO 170616P00045000 P 06/16/17 45.0 1.13 1.34
YHOO 170616P00046000 P 06/16/17 46.0 1.47 1.66
YHOO 170616P00047000 P 06/16/17 47.0 1.86 2.15
YHOO 170616P00048000 P 06/16/17 48.0 2.37 2.67
YHOO 170616P00049000 P 06/16/17 49.0 2.95 3.30
YHOO 170616P00050000 P 06/16/17 50.0 3.55 4.05
YHOO 170616P00052500 P 06/16/17 52.5 4.25 8.00
YHOO 170616P00055000 P 06/16/17 55.0 7.55 9.60
YHOO 170721C00022000 C 07/21/17 22.0 23.35 26.50
YHOO 170721C00023000 C 07/21/17 23.0 21.50 25.85
YHOO 170721C00024000 C 07/21/17 24.0 20.50 24.85
YHOO 170721C00025000 C 07/21/17 25.0 19.50 23.90
YHOO 170721C00026000 C 07/21/17 26.0 18.50 22.95
YHOO 170721C00027000 C 07/21/17 27.0 17.80 21.75
YHOO 170721C00028000 C 07/21/17 28.0 16.85 20.65
YHOO 170721C00029000 C 07/21/17 29.0 16.50 18.65
YHOO 170721C00030000 C 07/21/17 30.0 15.75 17.65
YHOO 170721C00031000 C 07/21/17 31.0 14.30 16.75
YHOO 170721C00032000 C 07/21/17 32.0 13.55 15.70
YHOO 170721C00033000 C 07/21/17 33.0 12.45 14.75
YHOO 170721C00034000 C 07/21/17 34.0 11.50 13.80
YHOO 170721C00035000 C 07/21/17 35.0 10.65 13.70
YHOO 170721C00036000 C 07/21/17 36.0 9.90 11.90
YHOO 170721C00037000 C 07/21/17 37.0 8.55 10.90
YHOO 170721C00038000 C 07/21/17 38.0 7.65 10.00
YHOO 170721C00039000 C 07/21/17 39.0 7.15 8.90
YHOO 170721C00040000 C 07/21/17 40.0 6.10 8.05
YHOO 170721C00041000 C 07/21/17 41.0 6.20 6.85
YHOO 170721C00042000 C 07/21/17 42.0 5.35 5.95
YHOO 170721C00043000 C 07/21/17 43.0 4.60 5.35
YHOO 170721C00044000 C 07/21/17 44.0 4.00 4.40
YHOO 170721C00045000 C 07/21/17 45.0 3.30 3.70
YHOO 170721C00046000 C 07/21/17 46.0 2.71 3.10
YHOO 170721C00047000 C 07/21/17 47.0 2.19 2.51
YHOO 170721C00048000 C 07/21/17 48.0 1.79 1.97
YHOO 170721C00049000 C 07/21/17 49.0 1.38 1.60
YHOO 170721C00050000 C 07/21/17 50.0 1.05 1.18
YHOO 170721C00052500 C 07/21/17 52.5 0.27 0.60
YHOO 170721C00055000 C 07/21/17 55.0 0.10 0.28
YHOO 170721C00060000 C 07/21/17 60.0 0.02 0.08
YHOO 170721P00022000 P 07/21/17 22.0 0.00 0.06
YHOO 170721P00023000 P 07/21/17 23.0 0.00 0.09
YHOO 170721P00024000 P 07/21/17 24.0 0.00 0.11
YHOO 170721P00025000 P 07/21/17 25.0 0.00 0.13
YHOO 170721P00026000 P 07/21/17 26.0 0.00 0.16
YHOO 170721P00027000 P 07/21/17 27.0 0.00 0.18
YHOO 170721P00028000 P 07/21/17 28.0 0.00 0.21
YHOO 170721P00029000 P 07/21/17 29.0 0.03 0.10
YHOO 170721P00030000 P 07/21/17 30.0 0.03 0.13
YHOO 170721P00031000 P 07/21/17 31.0 0.03 0.16
YHOO 170721P00032000 P 07/21/17 32.0 0.05 0.19
YHOO 170721P00033000 P 07/21/17 33.0 0.05 0.24
YHOO 170721P00034000 P 07/21/17 34.0 0.07 0.24
YHOO 170721P00035000 P 07/21/17 35.0 0.08 0.30
YHOO 170721P00036000 P 07/21/17 36.0 0.06 0.41
YHOO 170721P00037000 P 07/21/17 37.0 0.17 0.41
YHOO 170721P00038000 P 07/21/17 38.0 0.19 0.55
YHOO 170721P00039000 P 07/21/17 39.0 0.24 0.62
YHOO 170721P00040000 P 07/21/17 40.0 0.33 0.69
YHOO 170721P00041000 P 07/21/17 41.0 0.58 0.68
YHOO 170721P00042000 P 07/21/17 42.0 0.68 1.03
YHOO 170721P00043000 P 07/21/17 43.0 0.95 1.22
YHOO 170721P00044000 P 07/21/17 44.0 1.01 1.47
YHOO 170721P00045000 P 07/21/17 45.0 1.32 1.81
YHOO 170721P00046000 P 07/21/17 46.0 1.67 2.18
YHOO 170721P00047000 P 07/21/17 47.0 2.09 2.64
YHOO 170721P00048000 P 07/21/17 48.0 2.69 3.05
YHOO 170721P00049000 P 07/21/17 49.0 3.30 3.75
YHOO 170721P00050000 P 07/21/17 50.0 4.00 4.40
YHOO 170721P00052500 P 07/21/17 52.5 5.65 8.55
YHOO 170721P00055000 P 07/21/17 55.0 6.60 10.35
YHOO 170721P00060000 P 07/21/17 60.0 12.15 14.45
YHOO 171020C00026000 C 10/20/17 26.0 18.95 22.70
YHOO 171020C00027000 C 10/20/17 27.0 18.00 21.95
YHOO 171020C00028000 C 10/20/17 28.0 17.00 20.95
YHOO 171020C00029000 C 10/20/17 29.0 16.05 20.00
YHOO 171020C00030000 C 10/20/17 30.0 15.10 19.05
YHOO 171020C00031000 C 10/20/17 31.0 14.15 18.10
YHOO 171020C00032000 C 10/20/17 32.0 13.20 17.15
YHOO 171020C00033000 C 10/20/17 33.0 12.25 16.00
YHOO 171020C00034000 C 10/20/17 34.0 11.35 15.30
YHOO 171020C00035000 C 10/20/17 35.0 10.45 14.40
YHOO 171020C00036000 C 10/20/17 36.0 9.55 13.30
YHOO 171020C00037000 C 10/20/17 37.0 8.65 12.35
YHOO 171020C00038000 C 10/20/17 38.0 7.75 11.30
YHOO 171020C00039000 C 10/20/17 39.0 8.50 9.50
YHOO 171020C00040000 C 10/20/17 40.0 7.65 8.70
YHOO 171020C00041000 C 10/20/17 41.0 6.85 7.90
YHOO 171020C00042000 C 10/20/17 42.0 6.15 7.05
YHOO 171020C00043000 C 10/20/17 43.0 5.50 6.05
YHOO 171020C00044000 C 10/20/17 44.0 4.85 5.45
YHOO 171020C00045000 C 10/20/17 45.0 4.20 4.90
YHOO 171020C00046000 C 10/20/17 46.0 3.50 4.35
YHOO 171020C00047000 C 10/20/17 47.0 3.00 3.80
YHOO 171020C00048000 C 10/20/17 48.0 2.45 3.25
YHOO 171020C00049000 C 10/20/17 49.0 2.00 2.61
YHOO 171020C00050000 C 10/20/17 50.0 1.69 2.42
YHOO 171020C00052500 C 10/20/17 52.5 0.91 1.37
YHOO 171020C00055000 C 10/20/17 55.0 0.41 0.80
YHOO 171020C00060000 C 10/20/17 60.0 0.02 0.23
YHOO 171020C00065000 C 10/20/17 65.0 0.00 0.19
YHOO 171020P00026000 P 10/20/17 26.0 0.05 0.15
YHOO 171020P00027000 P 10/20/17 27.0 0.04 0.21
YHOO 171020P00028000 P 10/20/17 28.0 0.05 0.25
YHOO 171020P00029000 P 10/20/17 29.0 0.06 0.31
YHOO 171020P00030000 P 10/20/17 30.0 0.08 0.39
YHOO 171020P00031000 P 10/20/17 31.0 0.08 0.32
YHOO 171020P00032000 P 10/20/17 32.0 0.11 0.38
YHOO 171020P00033000 P 10/20/17 33.0 0.13 0.59
YHOO 171020P00034000 P 10/20/17 34.0 0.20 0.64
YHOO 171020P00035000 P 10/20/17 35.0 0.25 0.75
YHOO 171020P00036000 P 10/20/17 36.0 0.35 0.83
YHOO 171020P00037000 P 10/20/17 37.0 0.48 0.91
YHOO 171020P00038000 P 10/20/17 38.0 0.57 1.07
YHOO 171020P00039000 P 10/20/17 39.0 0.66 1.21
YHOO 171020P00040000 P 10/20/17 40.0 0.92 1.20
YHOO 171020P00041000 P 10/20/17 41.0 1.11 1.30
YHOO 171020P00042000 P 10/20/17 42.0 1.34 1.82
YHOO 171020P00043000 P 10/20/17 43.0 1.49 2.09
YHOO 171020P00044000 P 10/20/17 44.0 1.96 2.39
YHOO 171020P00045000 P 10/20/17 45.0 2.23 2.78
YHOO 171020P00046000 P 10/20/17 46.0 2.62 3.15
YHOO 171020P00047000 P 10/20/17 47.0 3.15 3.60
YHOO 171020P00048000 P 10/20/17 48.0 3.60 4.10
YHOO 171020P00049000 P 10/20/17 49.0 3.95 4.75
YHOO 171020P00050000 P 10/20/17 50.0 4.60 5.30
YHOO 171020P00052500 P 10/20/17 52.5 6.20 7.10
YHOO 171020P00055000 P 10/20/17 55.0 6.85 10.70
YHOO 171020P00060000 P 10/20/17 60.0 10.95 15.50
YHOO 171020P00065000 P 10/20/17 65.0 16.00 20.30
YHOO 180119C00015000 C 01/19/18 15.0 29.50 33.80
YHOO 180119C00018000 C 01/19/18 18.0 26.50 31.05
YHOO 180119C00020000 C 01/19/18 20.0 26.75 29.40
YHOO 180119C00023000 C 01/19/18 23.0 21.70 26.00
YHOO 180119C00025000 C 01/19/18 25.0 19.70 23.00
YHOO 180119C00028000 C 01/19/18 28.0 17.00 21.20
YHOO 180119C00030000 C 01/19/18 30.0 15.95 18.55
YHOO 180119C00032000 C 01/19/18 32.0 14.40 17.20
YHOO 180119C00035000 C 01/19/18 35.0 12.25 13.95
YHOO 180119C00037000 C 01/19/18 37.0 9.75 12.55
YHOO 180119C00040000 C 01/19/18 40.0 8.25 9.00
YHOO 180119C00042000 C 01/19/18 42.0 7.10 7.55
YHOO 180119C00045000 C 01/19/18 45.0 5.05 5.60
YHOO 180119C00050000 C 01/19/18 50.0 2.75 2.99
YHOO 180119C00052500 C 01/19/18 52.5 1.44 2.15
YHOO 180119C00055000 C 01/19/18 55.0 0.96 1.44
YHOO 180119C00060000 C 01/19/18 60.0 0.13 0.65
YHOO 180119C00065000 C 01/19/18 65.0 0.02 0.17
YHOO 180119P00015000 P 01/19/18 15.0 0.00 0.11
YHOO 180119P00018000 P 01/19/18 18.0 0.05 0.18
YHOO 180119P00020000 P 01/19/18 20.0 0.09 0.23
YHOO 180119P00023000 P 01/19/18 23.0 0.08 0.33
YHOO 180119P00025000 P 01/19/18 25.0 0.06 0.43
YHOO 180119P00028000 P 01/19/18 28.0 0.21 0.35
YHOO 180119P00030000 P 01/19/18 30.0 0.32 0.62
YHOO 180119P00032000 P 01/19/18 32.0 0.28 0.60
YHOO 180119P00035000 P 01/19/18 35.0 0.57 0.79
YHOO 180119P00037000 P 01/19/18 37.0 0.87 1.07
YHOO 180119P00040000 P 01/19/18 40.0 1.40 1.89
YHOO 180119P00042000 P 01/19/18 42.0 1.88 2.39
YHOO 180119P00045000 P 01/19/18 45.0 2.83 3.25
YHOO 180119P00050000 P 01/19/18 50.0 5.05 5.90
YHOO 180119P00052500 P 01/19/18 52.5 6.70 7.65
YHOO 180119P00055000 P 01/19/18 55.0 8.50 9.50
YHOO 180119P00060000 P 01/19/18 60.0 11.40 15.85
YHOO 180119P00065000 P 01/19/18 65.0 16.75 19.80
YHOO 190118C00020000 C 01/18/19 20.0 25.15 29.95
YHOO 190118C00023000 C 01/18/19 23.0 22.50 27.25
YHOO 190118C00025000 C 01/18/19 25.0 20.55 25.35
YHOO 190118C00028000 C 01/18/19 28.0 18.00 22.55
YHOO 190118C00030000 C 01/18/19 30.0 16.15 20.75
YHOO 190118C00033000 C 01/18/19 33.0 13.85 18.45
YHOO 190118C00035000 C 01/18/19 35.0 13.95 15.50
YHOO 190118C00038000 C 01/18/19 38.0 11.65 13.25
YHOO 190118C00040000 C 01/18/19 40.0 10.20 11.80
YHOO 190118C00042000 C 01/18/19 42.0 8.80 10.45
YHOO 190118C00045000 C 01/18/19 45.0 6.95 8.30
YHOO 190118C00047000 C 01/18/19 47.0 5.80 7.25
YHOO 190118C00050000 C 01/18/19 50.0 4.95 5.75
YHOO 190118C00052500 C 01/18/19 52.5 3.25 4.75
YHOO 190118C00055000 C 01/18/19 55.0 2.51 3.85
YHOO 190118C00060000 C 01/18/19 60.0 1.29 2.42
YHOO 190118C00065000 C 01/18/19 65.0 0.42 1.42
YHOO 190118C00070000 C 01/18/19 70.0 0.08 0.88
YHOO 190118P00020000 P 01/18/19 20.0 0.01 0.63
YHOO 190118P00023000 P 01/18/19 23.0 0.11 0.85
YHOO 190118P00025000 P 01/18/19 25.0 0.30 1.02
YHOO 190118P00028000 P 01/18/19 28.0 0.75 1.32
YHOO 190118P00030000 P 01/18/19 30.0 1.00 1.25
YHOO 190118P00033000 P 01/18/19 33.0 1.04 1.69
YHOO 190118P00035000 P 01/18/19 35.0 1.39 2.38
YHOO 190118P00038000 P 01/18/19 38.0 2.06 2.49
YHOO 190118P00040000 P 01/18/19 40.0 2.56 2.99
YHOO 190118P00042000 P 01/18/19 42.0 3.15 4.20
YHOO 190118P00045000 P 01/18/19 45.0 4.25 5.30
YHOO 190118P00047000 P 01/18/19 47.0 5.10 6.20
YHOO 190118P00050000 P 01/18/19 50.0 6.60 7.70
YHOO 190118P00052500 P 01/18/19 52.5 8.20 9.15
YHOO 190118P00055000 P 01/18/19 55.0 9.80 10.80
YHOO 190118P00060000 P 01/18/19 60.0 13.55 14.45
YHOO 190118P00065000 P 01/18/19 65.0 16.10 20.70
YHOO 190118P00070000 P 01/18/19 70.0 21.00 25.70

OPRA data is delayed 15 minutes.