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 (2017-05-12)Premium Content

Yahoo Inc (YHOO)
As of May 26 2017 10:39AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YHOO 170602C00035000 C 06/02/17 35.0 15.05 15.95
YHOO 170602C00035500 C 06/02/17 35.5 14.30 15.40
YHOO 170602C00036000 C 06/02/17 36.0 13.95 14.90
YHOO 170602C00036500 C 06/02/17 36.5 13.35 14.35
YHOO 170602C00037000 C 06/02/17 37.0 13.00 14.00
YHOO 170602C00037500 C 06/02/17 37.5 12.55 13.45
YHOO 170602C00038000 C 06/02/17 38.0 12.05 12.95
YHOO 170602C00038500 C 06/02/17 38.5 11.60 12.45
YHOO 170602C00039000 C 06/02/17 39.0 11.00 12.00
YHOO 170602C00039500 C 06/02/17 39.5 10.50 11.50
YHOO 170602C00040000 C 06/02/17 40.0 10.10 10.85
YHOO 170602C00040500 C 06/02/17 40.5 9.50 10.45
YHOO 170602C00041000 C 06/02/17 41.0 9.05 9.95
YHOO 170602C00041500 C 06/02/17 41.5 8.50 9.50
YHOO 170602C00042000 C 06/02/17 42.0 8.05 8.90
YHOO 170602C00042500 C 06/02/17 42.5 7.55 8.45
YHOO 170602C00043000 C 06/02/17 43.0 7.15 7.80
YHOO 170602C00043500 C 06/02/17 43.5 6.65 7.25
YHOO 170602C00044000 C 06/02/17 44.0 6.15 6.85
YHOO 170602C00044500 C 06/02/17 44.5 5.70 6.35
YHOO 170602C00045000 C 06/02/17 45.0 4.95 6.00
YHOO 170602C00045500 C 06/02/17 45.5 4.50 5.25
YHOO 170602C00046000 C 06/02/17 46.0 4.15 4.90
YHOO 170602C00046500 C 06/02/17 46.5 3.60 4.40
YHOO 170602C00047000 C 06/02/17 47.0 2.72 3.80
YHOO 170602C00047500 C 06/02/17 47.5 2.70 3.25
YHOO 170602C00048000 C 06/02/17 48.0 2.25 3.00
YHOO 170602C00048500 C 06/02/17 48.5 0.56 4.15
YHOO 170602C00049000 C 06/02/17 49.0 1.42 1.78
YHOO 170602C00049500 C 06/02/17 49.5 1.00 1.31
YHOO 170602C00050000 C 06/02/17 50.0 0.60 0.83
YHOO 170602C00050500 C 06/02/17 50.5 0.36 0.48
YHOO 170602C00051000 C 06/02/17 51.0 0.18 0.32
YHOO 170602C00051500 C 06/02/17 51.5 0.09 0.19
YHOO 170602C00052000 C 06/02/17 52.0 0.00 0.18
YHOO 170602C00052500 C 06/02/17 52.5 0.00 0.15
YHOO 170602C00053000 C 06/02/17 53.0 0.00 0.13
YHOO 170602C00053500 C 06/02/17 53.5 0.00 0.13
YHOO 170602C00054000 C 06/02/17 54.0 0.00 0.14
YHOO 170602C00055000 C 06/02/17 55.0 0.00 0.14
YHOO 170602C00056000 C 06/02/17 56.0 0.00 0.10
YHOO 170602C00057000 C 06/02/17 57.0 0.00 0.11
YHOO 170602C00060000 C 06/02/17 60.0 0.00 0.09
YHOO 170602C00065000 C 06/02/17 65.0 0.00 0.10
YHOO 170602C00070000 C 06/02/17 70.0 0.00 0.08
YHOO 170602P00035000 P 06/02/17 35.0 0.00 0.09
YHOO 170602P00035500 P 06/02/17 35.5 0.00 0.09
YHOO 170602P00036000 P 06/02/17 36.0 0.00 0.10
YHOO 170602P00036500 P 06/02/17 36.5 0.00 0.09
YHOO 170602P00037000 P 06/02/17 37.0 0.00 0.08
YHOO 170602P00037500 P 06/02/17 37.5 0.00 0.10
YHOO 170602P00038000 P 06/02/17 38.0 0.00 0.10
YHOO 170602P00038500 P 06/02/17 38.5 0.00 0.10
YHOO 170602P00039000 P 06/02/17 39.0 0.00 0.09
YHOO 170602P00039500 P 06/02/17 39.5 0.00 0.10
YHOO 170602P00040000 P 06/02/17 40.0 0.00 0.09
YHOO 170602P00040500 P 06/02/17 40.5 0.00 0.10
YHOO 170602P00041000 P 06/02/17 41.0 0.00 0.09
YHOO 170602P00041500 P 06/02/17 41.5 0.00 0.10
YHOO 170602P00042000 P 06/02/17 42.0 0.00 0.10
YHOO 170602P00042500 P 06/02/17 42.5 0.00 0.11
YHOO 170602P00043000 P 06/02/17 43.0 0.00 0.10
YHOO 170602P00043500 P 06/02/17 43.5 0.00 0.11
YHOO 170602P00044000 P 06/02/17 44.0 0.00 0.11
YHOO 170602P00044500 P 06/02/17 44.5 0.00 0.10
YHOO 170602P00045000 P 06/02/17 45.0 0.00 0.09
YHOO 170602P00045500 P 06/02/17 45.5 0.00 0.11
YHOO 170602P00046000 P 06/02/17 46.0 0.00 0.11
YHOO 170602P00046500 P 06/02/17 46.5 0.00 0.11
YHOO 170602P00047000 P 06/02/17 47.0 0.00 0.11
YHOO 170602P00047500 P 06/02/17 47.5 0.00 0.11
YHOO 170602P00048000 P 06/02/17 48.0 0.01 0.13
YHOO 170602P00048500 P 06/02/17 48.5 0.00 0.15
YHOO 170602P00049000 P 06/02/17 49.0 0.01 0.07
YHOO 170602P00049500 P 06/02/17 49.5 0.07 0.12
YHOO 170602P00050000 P 06/02/17 50.0 0.17 0.28
YHOO 170602P00050500 P 06/02/17 50.5 0.38 0.50
YHOO 170602P00051000 P 06/02/17 51.0 0.66 1.01
YHOO 170602P00051500 P 06/02/17 51.5 1.03 1.36
YHOO 170602P00052000 P 06/02/17 52.0 1.49 1.82
YHOO 170602P00052500 P 06/02/17 52.5 1.90 2.80
YHOO 170602P00053000 P 06/02/17 53.0 2.46 3.05
YHOO 170602P00053500 P 06/02/17 53.5 2.55 3.35
YHOO 170602P00054000 P 06/02/17 54.0 3.30 3.90
YHOO 170602P00055000 P 06/02/17 55.0 4.20 5.05
YHOO 170602P00056000 P 06/02/17 56.0 5.25 5.80
YHOO 170602P00057000 P 06/02/17 57.0 6.35 6.90
YHOO 170602P00060000 P 06/02/17 60.0 9.25 9.80
YHOO 170602P00065000 P 06/02/17 65.0 14.15 15.00
YHOO 170602P00070000 P 06/02/17 70.0 19.00 20.00
YHOO 170609C00037000 C 06/09/17 37.0 12.30 14.60
YHOO 170609C00038000 C 06/09/17 38.0 10.60 14.60
YHOO 170609C00039000 C 06/09/17 39.0 9.55 13.65
YHOO 170609C00040000 C 06/09/17 40.0 8.65 12.60
YHOO 170609C00040500 C 06/09/17 40.5 8.15 12.05
YHOO 170609C00041000 C 06/09/17 41.0 7.60 11.45
YHOO 170609C00041500 C 06/09/17 41.5 7.25 11.05
YHOO 170609C00042000 C 06/09/17 42.0 7.10 10.55
YHOO 170609C00042500 C 06/09/17 42.5 6.55 10.05
YHOO 170609C00043000 C 06/09/17 43.0 5.90 9.55
YHOO 170609C00043500 C 06/09/17 43.5 5.60 8.70
YHOO 170609C00044000 C 06/09/17 44.0 6.00 8.20
YHOO 170609C00044500 C 06/09/17 44.5 5.35 7.65
YHOO 170609C00045000 C 06/09/17 45.0 4.85 7.55
YHOO 170609C00045500 C 06/09/17 45.5 4.55 7.10
YHOO 170609C00046000 C 06/09/17 46.0 2.91 6.35
YHOO 170609C00046500 C 06/09/17 46.5 3.55 6.00
YHOO 170609C00047000 C 06/09/17 47.0 3.30 5.65
YHOO 170609C00047500 C 06/09/17 47.5 2.26 5.10
YHOO 170609C00048000 C 06/09/17 48.0 2.49 2.89
YHOO 170609C00048500 C 06/09/17 48.5 2.04 2.46
YHOO 170609C00049000 C 06/09/17 49.0 1.63 2.06
YHOO 170609C00049500 C 06/09/17 49.5 1.28 1.52
YHOO 170609C00050000 C 06/09/17 50.0 1.01 1.17
YHOO 170609C00050500 C 06/09/17 50.5 0.73 0.91
YHOO 170609C00051000 C 06/09/17 51.0 0.49 0.68
YHOO 170609C00051500 C 06/09/17 51.5 0.34 0.51
YHOO 170609C00052000 C 06/09/17 52.0 0.19 0.38
YHOO 170609C00052500 C 06/09/17 52.5 0.12 0.37
YHOO 170609C00053000 C 06/09/17 53.0 0.10 0.42
YHOO 170609C00053500 C 06/09/17 53.5 0.00 0.35
YHOO 170609C00054000 C 06/09/17 54.0 0.00 0.30
YHOO 170609C00054500 C 06/09/17 54.5 0.00 0.29
YHOO 170609C00055000 C 06/09/17 55.0 0.00 0.28
YHOO 170609C00056000 C 06/09/17 56.0 0.00 0.23
YHOO 170609C00057000 C 06/09/17 57.0 0.00 0.24
YHOO 170609P00037000 P 06/09/17 37.0 0.00 0.10
YHOO 170609P00038000 P 06/09/17 38.0 0.00 0.11
YHOO 170609P00039000 P 06/09/17 39.0 0.00 0.11
YHOO 170609P00040000 P 06/09/17 40.0 0.00 0.11
YHOO 170609P00040500 P 06/09/17 40.5 0.00 0.11
YHOO 170609P00041000 P 06/09/17 41.0 0.00 0.11
YHOO 170609P00041500 P 06/09/17 41.5 0.00 0.11
YHOO 170609P00042000 P 06/09/17 42.0 0.00 0.12
YHOO 170609P00042500 P 06/09/17 42.5 0.00 0.12
YHOO 170609P00043000 P 06/09/17 43.0 0.00 0.11
YHOO 170609P00043500 P 06/09/17 43.5 0.00 0.12
YHOO 170609P00044000 P 06/09/17 44.0 0.00 0.12
YHOO 170609P00044500 P 06/09/17 44.5 0.00 0.13
YHOO 170609P00045000 P 06/09/17 45.0 0.00 0.13
YHOO 170609P00045500 P 06/09/17 45.5 0.00 0.14
YHOO 170609P00046000 P 06/09/17 46.0 0.00 0.16
YHOO 170609P00046500 P 06/09/17 46.5 0.00 0.19
YHOO 170609P00047000 P 06/09/17 47.0 0.01 0.09
YHOO 170609P00047500 P 06/09/17 47.5 0.03 0.13
YHOO 170609P00048000 P 06/09/17 48.0 0.08 0.16
YHOO 170609P00048500 P 06/09/17 48.5 0.13 0.21
YHOO 170609P00049000 P 06/09/17 49.0 0.23 0.30
YHOO 170609P00049500 P 06/09/17 49.5 0.34 0.47
YHOO 170609P00050000 P 06/09/17 50.0 0.48 0.67
YHOO 170609P00050500 P 06/09/17 50.5 0.71 0.99
YHOO 170609P00051000 P 06/09/17 51.0 1.02 1.20
YHOO 170609P00051500 P 06/09/17 51.5 1.33 1.61
YHOO 170609P00052000 P 06/09/17 52.0 1.72 2.11
YHOO 170609P00052500 P 06/09/17 52.5 2.08 2.59
YHOO 170609P00053000 P 06/09/17 53.0 2.52 3.05
YHOO 170609P00053500 P 06/09/17 53.5 2.95 3.45
YHOO 170609P00054000 P 06/09/17 54.0 1.89 4.00
YHOO 170609P00054500 P 06/09/17 54.5 2.10 6.20
YHOO 170609P00055000 P 06/09/17 55.0 2.97 4.90
YHOO 170609P00056000 P 06/09/17 56.0 4.15 7.55
YHOO 170609P00057000 P 06/09/17 57.0 6.25 7.80
YHOO 170616C00035000 C 06/16/17 35.0 15.00 16.65
YHOO 170616C00036000 C 06/16/17 36.0 14.10 15.70
YHOO 170616C00037000 C 06/16/17 37.0 13.25 14.55
YHOO 170616C00038000 C 06/16/17 38.0 12.10 13.55
YHOO 170616C00039000 C 06/16/17 39.0 11.15 12.70
YHOO 170616C00040000 C 06/16/17 40.0 10.10 11.85
YHOO 170616C00041000 C 06/16/17 41.0 9.00 10.00
YHOO 170616C00041500 C 06/16/17 41.5 8.40 9.50
YHOO 170616C00042000 C 06/16/17 42.0 7.95 9.05
YHOO 170616C00042500 C 06/16/17 42.5 7.55 8.45
YHOO 170616C00043000 C 06/16/17 43.0 7.15 9.20
YHOO 170616C00043500 C 06/16/17 43.5 6.55 8.70
YHOO 170616C00044000 C 06/16/17 44.0 6.00 7.00
YHOO 170616C00044500 C 06/16/17 44.5 5.60 6.50
YHOO 170616C00045000 C 06/16/17 45.0 5.00 6.95
YHOO 170616C00045500 C 06/16/17 45.5 4.55 5.40
YHOO 170616C00046000 C 06/16/17 46.0 4.15 5.00
YHOO 170616C00046500 C 06/16/17 46.5 2.52 5.95
YHOO 170616C00047000 C 06/16/17 47.0 2.63 3.95
YHOO 170616C00047500 C 06/16/17 47.5 2.88 3.45
YHOO 170616C00048000 C 06/16/17 48.0 2.43 2.99
YHOO 170616C00048500 C 06/16/17 48.5 2.30 2.68
YHOO 170616C00049000 C 06/16/17 49.0 1.94 2.18
YHOO 170616C00049500 C 06/16/17 49.5 1.63 1.78
YHOO 170616C00050000 C 06/16/17 50.0 1.32 1.48
YHOO 170616C00050500 C 06/16/17 50.5 1.05 1.22
YHOO 170616C00051000 C 06/16/17 51.0 0.83 0.96
YHOO 170616C00051500 C 06/16/17 51.5 0.62 0.77
YHOO 170616C00052000 C 06/16/17 52.0 0.45 0.60
YHOO 170616C00052500 C 06/16/17 52.5 0.36 0.53
YHOO 170616C00053000 C 06/16/17 53.0 0.25 0.38
YHOO 170616C00053500 C 06/16/17 53.5 0.17 0.51
YHOO 170616C00054000 C 06/16/17 54.0 0.07 0.46
YHOO 170616C00054500 C 06/16/17 54.5 0.07 0.28
YHOO 170616C00055000 C 06/16/17 55.0 0.04 0.26
YHOO 170616C00055500 C 06/16/17 55.5 0.00 0.32
YHOO 170616C00056000 C 06/16/17 56.0 0.00 0.31
YHOO 170616C00056500 C 06/16/17 56.5 0.00 0.28
YHOO 170616C00057000 C 06/16/17 57.0 0.00 0.22
YHOO 170616C00057500 C 06/16/17 57.5 0.00 0.26
YHOO 170616C00060000 C 06/16/17 60.0 0.00 0.16
YHOO 170616C00065000 C 06/16/17 65.0 0.00 0.11
YHOO 170616C00070000 C 06/16/17 70.0 0.00 0.10
YHOO 170616P00035000 P 06/16/17 35.0 0.00 0.10
YHOO 170616P00036000 P 06/16/17 36.0 0.00 0.10
YHOO 170616P00037000 P 06/16/17 37.0 0.00 0.11
YHOO 170616P00038000 P 06/16/17 38.0 0.00 0.11
YHOO 170616P00039000 P 06/16/17 39.0 0.00 0.12
YHOO 170616P00040000 P 06/16/17 40.0 0.00 0.12
YHOO 170616P00041000 P 06/16/17 41.0 0.00 0.12
YHOO 170616P00041500 P 06/16/17 41.5 0.00 0.12
YHOO 170616P00042000 P 06/16/17 42.0 0.00 0.12
YHOO 170616P00042500 P 06/16/17 42.5 0.00 0.13
YHOO 170616P00043000 P 06/16/17 43.0 0.00 0.14
YHOO 170616P00043500 P 06/16/17 43.5 0.00 0.16
YHOO 170616P00044000 P 06/16/17 44.0 0.01 0.12
YHOO 170616P00044500 P 06/16/17 44.5 0.02 0.19
YHOO 170616P00045000 P 06/16/17 45.0 0.04 0.17
YHOO 170616P00045500 P 06/16/17 45.5 0.06 0.23
YHOO 170616P00046000 P 06/16/17 46.0 0.05 0.27
YHOO 170616P00046500 P 06/16/17 46.5 0.11 0.34
YHOO 170616P00047000 P 06/16/17 47.0 0.15 0.18
YHOO 170616P00047500 P 06/16/17 47.5 0.17 0.24
YHOO 170616P00048000 P 06/16/17 48.0 0.27 0.32
YHOO 170616P00048500 P 06/16/17 48.5 0.38 0.50
YHOO 170616P00049000 P 06/16/17 49.0 0.51 0.63
YHOO 170616P00049500 P 06/16/17 49.5 0.65 0.81
YHOO 170616P00050000 P 06/16/17 50.0 0.87 1.01
YHOO 170616P00050500 P 06/16/17 50.5 1.08 1.20
YHOO 170616P00051000 P 06/16/17 51.0 1.34 1.50
YHOO 170616P00051500 P 06/16/17 51.5 1.61 1.81
YHOO 170616P00052000 P 06/16/17 52.0 1.98 2.21
YHOO 170616P00052500 P 06/16/17 52.5 2.29 2.80
YHOO 170616P00053000 P 06/16/17 53.0 2.70 3.20
YHOO 170616P00053500 P 06/16/17 53.5 3.10 3.60
YHOO 170616P00054000 P 06/16/17 54.0 3.55 4.05
YHOO 170616P00054500 P 06/16/17 54.5 4.00 4.60
YHOO 170616P00055000 P 06/16/17 55.0 3.70 6.40
YHOO 170616P00055500 P 06/16/17 55.5 4.30 5.45
YHOO 170616P00056000 P 06/16/17 56.0 5.30 6.15
YHOO 170616P00056500 P 06/16/17 56.5 5.65 6.50
YHOO 170616P00057000 P 06/16/17 57.0 6.35 6.95
YHOO 170616P00057500 P 06/16/17 57.5 6.75 7.60
YHOO 170616P00060000 P 06/16/17 60.0 9.40 10.85
YHOO 170616P00065000 P 06/16/17 65.0 14.40 15.20
YHOO 170616P00070000 P 06/16/17 70.0 19.40 19.90
YHOO 170623C00037000 C 06/23/17 37.0 12.75 14.40
YHOO 170623C00038000 C 06/23/17 38.0 10.95 14.15
YHOO 170623C00039000 C 06/23/17 39.0 10.10 13.05
YHOO 170623C00040000 C 06/23/17 40.0 9.10 11.90
YHOO 170623C00040500 C 06/23/17 40.5 9.25 11.95
YHOO 170623C00041000 C 06/23/17 41.0 8.85 11.00
YHOO 170623C00041500 C 06/23/17 41.5 8.30 11.10
YHOO 170623C00042000 C 06/23/17 42.0 7.55 10.05
YHOO 170623C00042500 C 06/23/17 42.5 7.05 8.50
YHOO 170623C00043000 C 06/23/17 43.0 6.70 7.95
YHOO 170623C00043500 C 06/23/17 43.5 6.30 8.95
YHOO 170623C00044000 C 06/23/17 44.0 5.85 7.00
YHOO 170623C00044500 C 06/23/17 44.5 5.40 6.55
YHOO 170623C00045000 C 06/23/17 45.0 4.75 5.90
YHOO 170623C00045500 C 06/23/17 45.5 4.20 6.75
YHOO 170623C00046000 C 06/23/17 46.0 3.45 5.85
YHOO 170623C00046500 C 06/23/17 46.5 3.35 4.45
YHOO 170623C00047000 C 06/23/17 47.0 3.45 3.95
YHOO 170623C00047500 C 06/23/17 47.5 2.98 3.55
YHOO 170623C00048000 C 06/23/17 48.0 2.80 3.05
YHOO 170623C00048500 C 06/23/17 48.5 2.42 2.63
YHOO 170623C00049000 C 06/23/17 49.0 2.07 2.25
YHOO 170623C00049500 C 06/23/17 49.5 1.76 1.90
YHOO 170623C00050000 C 06/23/17 50.0 1.46 1.62
YHOO 170623C00050500 C 06/23/17 50.5 1.19 1.38
YHOO 170623C00051000 C 06/23/17 51.0 0.94 1.16
YHOO 170623C00051500 C 06/23/17 51.5 0.72 0.97
YHOO 170623C00052000 C 06/23/17 52.0 0.55 0.82
YHOO 170623C00052500 C 06/23/17 52.5 0.43 0.64
YHOO 170623C00053000 C 06/23/17 53.0 0.33 0.53
YHOO 170623C00053500 C 06/23/17 53.5 0.23 0.42
YHOO 170623C00054000 C 06/23/17 54.0 0.19 0.42
YHOO 170623C00054500 C 06/23/17 54.5 0.12 0.43
YHOO 170623C00055000 C 06/23/17 55.0 0.10 0.41
YHOO 170623C00055500 C 06/23/17 55.5 0.00 0.41
YHOO 170623C00056000 C 06/23/17 56.0 0.00 0.36
YHOO 170623C00057000 C 06/23/17 57.0 0.00 0.28
YHOO 170623C00060000 C 06/23/17 60.0 0.00 0.21
YHOO 170623P00037000 P 06/23/17 37.0 0.00 0.11
YHOO 170623P00038000 P 06/23/17 38.0 0.00 0.10
YHOO 170623P00039000 P 06/23/17 39.0 0.00 0.12
YHOO 170623P00040000 P 06/23/17 40.0 0.00 0.13
YHOO 170623P00040500 P 06/23/17 40.5 0.00 0.13
YHOO 170623P00041000 P 06/23/17 41.0 0.00 0.12
YHOO 170623P00041500 P 06/23/17 41.5 0.00 0.15
YHOO 170623P00042000 P 06/23/17 42.0 0.02 0.16
YHOO 170623P00042500 P 06/23/17 42.5 0.02 0.16
YHOO 170623P00043000 P 06/23/17 43.0 0.02 0.19
YHOO 170623P00043500 P 06/23/17 43.5 0.02 0.18
YHOO 170623P00044000 P 06/23/17 44.0 0.03 0.21
YHOO 170623P00044500 P 06/23/17 44.5 0.03 0.25
YHOO 170623P00045000 P 06/23/17 45.0 0.04 0.30
YHOO 170623P00045500 P 06/23/17 45.5 0.07 0.34
YHOO 170623P00046000 P 06/23/17 46.0 0.12 0.37
YHOO 170623P00046500 P 06/23/17 46.5 0.16 0.24
YHOO 170623P00047000 P 06/23/17 47.0 0.23 0.41
YHOO 170623P00047500 P 06/23/17 47.5 0.27 0.42
YHOO 170623P00048000 P 06/23/17 48.0 0.35 0.51
YHOO 170623P00048500 P 06/23/17 48.5 0.46 0.60
YHOO 170623P00049000 P 06/23/17 49.0 0.59 0.74
YHOO 170623P00049500 P 06/23/17 49.5 0.76 0.92
YHOO 170623P00050000 P 06/23/17 50.0 0.97 1.13
YHOO 170623P00050500 P 06/23/17 50.5 1.18 1.37
YHOO 170623P00051000 P 06/23/17 51.0 1.45 1.65
YHOO 170623P00051500 P 06/23/17 51.5 1.75 1.99
YHOO 170623P00052000 P 06/23/17 52.0 2.10 2.32
YHOO 170623P00052500 P 06/23/17 52.5 2.45 2.69
YHOO 170623P00053000 P 06/23/17 53.0 2.79 3.15
YHOO 170623P00053500 P 06/23/17 53.5 3.20 3.80
YHOO 170623P00054000 P 06/23/17 54.0 3.65 4.15
YHOO 170623P00054500 P 06/23/17 54.5 4.10 4.60
YHOO 170623P00055000 P 06/23/17 55.0 4.50 5.15
YHOO 170623P00055500 P 06/23/17 55.5 4.70 5.60
YHOO 170623P00056000 P 06/23/17 56.0 5.55 6.15
YHOO 170623P00057000 P 06/23/17 57.0 6.30 7.00
YHOO 170623P00060000 P 06/23/17 60.0 9.35 9.95
YHOO 170630C00037000 C 06/30/17 37.0 12.90 13.90
YHOO 170630C00038000 C 06/30/17 38.0 11.85 12.85
YHOO 170630C00039000 C 06/30/17 39.0 10.75 11.85
YHOO 170630C00040000 C 06/30/17 40.0 9.90 10.75
YHOO 170630C00040500 C 06/30/17 40.5 9.35 10.35
YHOO 170630C00041000 C 06/30/17 41.0 8.85 9.85
YHOO 170630C00041500 C 06/30/17 41.5 8.35 9.35
YHOO 170630C00042000 C 06/30/17 42.0 7.85 8.75
YHOO 170630C00042500 C 06/30/17 42.5 7.45 8.30
YHOO 170630C00043000 C 06/30/17 43.0 6.90 7.80
YHOO 170630C00043500 C 06/30/17 43.5 6.25 7.30
YHOO 170630C00044000 C 06/30/17 44.0 6.00 6.90
YHOO 170630C00044500 C 06/30/17 44.5 5.50 6.35
YHOO 170630C00045000 C 06/30/17 45.0 4.80 5.90
YHOO 170630C00045500 C 06/30/17 45.5 4.60 5.40
YHOO 170630C00046000 C 06/30/17 46.0 4.10 5.00
YHOO 170630C00046500 C 06/30/17 46.5 3.85 4.40
YHOO 170630C00047000 C 06/30/17 47.0 3.45 3.95
YHOO 170630C00047500 C 06/30/17 47.5 3.00 3.55
YHOO 170630C00048000 C 06/30/17 48.0 2.91 3.15
YHOO 170630C00048500 C 06/30/17 48.5 2.56 2.73
YHOO 170630C00049000 C 06/30/17 49.0 2.18 2.35
YHOO 170630C00049500 C 06/30/17 49.5 1.87 2.04
YHOO 170630C00050000 C 06/30/17 50.0 1.58 1.73
YHOO 170630C00050500 C 06/30/17 50.5 1.29 1.51
YHOO 170630C00051000 C 06/30/17 51.0 1.07 1.26
YHOO 170630C00051500 C 06/30/17 51.5 0.83 1.06
YHOO 170630C00052000 C 06/30/17 52.0 0.68 0.89
YHOO 170630C00052500 C 06/30/17 52.5 0.55 0.75
YHOO 170630C00053000 C 06/30/17 53.0 0.40 0.62
YHOO 170630C00053500 C 06/30/17 53.5 0.30 0.55
YHOO 170630C00054000 C 06/30/17 54.0 0.24 0.48
YHOO 170630C00054500 C 06/30/17 54.5 0.14 0.43
YHOO 170630C00055000 C 06/30/17 55.0 0.09 0.42
YHOO 170630C00056000 C 06/30/17 56.0 0.07 0.41
YHOO 170630C00060000 C 06/30/17 60.0 0.00 0.24
YHOO 170630P00037000 P 06/30/17 37.0 0.00 0.12
YHOO 170630P00038000 P 06/30/17 38.0 0.00 0.12
YHOO 170630P00039000 P 06/30/17 39.0 0.00 0.13
YHOO 170630P00040000 P 06/30/17 40.0 0.00 0.15
YHOO 170630P00040500 P 06/30/17 40.5 0.00 0.16
YHOO 170630P00041000 P 06/30/17 41.0 0.00 0.16
YHOO 170630P00041500 P 06/30/17 41.5 0.00 0.18
YHOO 170630P00042000 P 06/30/17 42.0 0.00 0.17
YHOO 170630P00042500 P 06/30/17 42.5 0.00 0.21
YHOO 170630P00043000 P 06/30/17 43.0 0.00 0.22
YHOO 170630P00043500 P 06/30/17 43.5 0.03 0.24
YHOO 170630P00044000 P 06/30/17 44.0 0.06 0.25
YHOO 170630P00044500 P 06/30/17 44.5 0.08 0.30
YHOO 170630P00045000 P 06/30/17 45.0 0.09 0.37
YHOO 170630P00045500 P 06/30/17 45.5 0.13 0.42
YHOO 170630P00046000 P 06/30/17 46.0 0.18 0.41
YHOO 170630P00046500 P 06/30/17 46.5 0.22 0.41
YHOO 170630P00047000 P 06/30/17 47.0 0.28 0.44
YHOO 170630P00047500 P 06/30/17 47.5 0.35 0.59
YHOO 170630P00048000 P 06/30/17 48.0 0.45 0.59
YHOO 170630P00048500 P 06/30/17 48.5 0.57 0.71
YHOO 170630P00049000 P 06/30/17 49.0 0.70 0.83
YHOO 170630P00049500 P 06/30/17 49.5 0.88 1.03
YHOO 170630P00050000 P 06/30/17 50.0 1.06 1.26
YHOO 170630P00050500 P 06/30/17 50.5 1.30 1.51
YHOO 170630P00051000 P 06/30/17 51.0 1.55 1.79
YHOO 170630P00051500 P 06/30/17 51.5 1.87 2.09
YHOO 170630P00052000 P 06/30/17 52.0 2.18 2.45
YHOO 170630P00052500 P 06/30/17 52.5 2.51 2.79
YHOO 170630P00053000 P 06/30/17 53.0 2.87 3.20
YHOO 170630P00053500 P 06/30/17 53.5 3.25 3.80
YHOO 170630P00054000 P 06/30/17 54.0 3.70 4.30
YHOO 170630P00054500 P 06/30/17 54.5 4.15 4.75
YHOO 170630P00055000 P 06/30/17 55.0 4.60 5.15
YHOO 170630P00056000 P 06/30/17 56.0 5.55 6.00
YHOO 170630P00060000 P 06/30/17 60.0 9.20 9.85
YHOO 170707C00039000 C 07/07/17 39.0 10.85 11.80
YHOO 170707C00040000 C 07/07/17 40.0 9.85 10.85
YHOO 170707C00041000 C 07/07/17 41.0 8.80 9.90
YHOO 170707C00041500 C 07/07/17 41.5 8.30 9.35
YHOO 170707C00042000 C 07/07/17 42.0 7.75 8.80
YHOO 170707C00042500 C 07/07/17 42.5 7.45 8.35
YHOO 170707C00043000 C 07/07/17 43.0 6.95 7.85
YHOO 170707C00043500 C 07/07/17 43.5 6.35 7.35
YHOO 170707C00044000 C 07/07/17 44.0 5.90 6.95
YHOO 170707C00044500 C 07/07/17 44.5 5.40 6.40
YHOO 170707C00045000 C 07/07/17 45.0 4.95 5.80
YHOO 170707C00045500 C 07/07/17 45.5 4.55 5.35
YHOO 170707C00046000 C 07/07/17 46.0 4.35 4.95
YHOO 170707C00046500 C 07/07/17 46.5 4.05 4.50
YHOO 170707C00047000 C 07/07/17 47.0 3.50 4.10
YHOO 170707C00047500 C 07/07/17 47.5 3.10 3.65
YHOO 170707C00048000 C 07/07/17 48.0 2.85 3.25
YHOO 170707C00048500 C 07/07/17 48.5 2.54 2.83
YHOO 170707C00049000 C 07/07/17 49.0 2.22 2.49
YHOO 170707C00049500 C 07/07/17 49.5 1.93 2.17
YHOO 170707C00050000 C 07/07/17 50.0 1.64 1.86
YHOO 170707C00050500 C 07/07/17 50.5 1.38 1.61
YHOO 170707C00051000 C 07/07/17 51.0 1.15 1.39
YHOO 170707C00051500 C 07/07/17 51.5 0.92 1.15
YHOO 170707C00052000 C 07/07/17 52.0 0.71 1.20
YHOO 170707C00052500 C 07/07/17 52.5 0.61 0.89
YHOO 170707C00053000 C 07/07/17 53.0 0.48 0.72
YHOO 170707C00053500 C 07/07/17 53.5 0.37 0.66
YHOO 170707C00054000 C 07/07/17 54.0 0.29 0.53
YHOO 170707C00054500 C 07/07/17 54.5 0.21 0.45
YHOO 170707C00055000 C 07/07/17 55.0 0.17 0.40
YHOO 170707C00055500 C 07/07/17 55.5 0.11 0.37
YHOO 170707C00056000 C 07/07/17 56.0 0.09 0.44
YHOO 170707C00056500 C 07/07/17 56.5 0.06 0.44
YHOO 170707C00057000 C 07/07/17 57.0 0.03 0.38
YHOO 170707C00057500 C 07/07/17 57.5 0.00 0.38
YHOO 170707C00060000 C 07/07/17 60.0 0.00 0.28
YHOO 170707P00039000 P 07/07/17 39.0 0.00 0.14
YHOO 170707P00040000 P 07/07/17 40.0 0.02 0.16
YHOO 170707P00041000 P 07/07/17 41.0 0.02 0.19
YHOO 170707P00041500 P 07/07/17 41.5 0.03 0.20
YHOO 170707P00042000 P 07/07/17 42.0 0.03 0.20
YHOO 170707P00042500 P 07/07/17 42.5 0.03 0.26
YHOO 170707P00043000 P 07/07/17 43.0 0.04 0.28
YHOO 170707P00043500 P 07/07/17 43.5 0.08 0.29
YHOO 170707P00044000 P 07/07/17 44.0 0.10 0.29
YHOO 170707P00044500 P 07/07/17 44.5 0.11 0.40
YHOO 170707P00045000 P 07/07/17 45.0 0.12 0.41
YHOO 170707P00045500 P 07/07/17 45.5 0.16 0.38
YHOO 170707P00046000 P 07/07/17 46.0 0.21 0.43
YHOO 170707P00046500 P 07/07/17 46.5 0.25 0.42
YHOO 170707P00047000 P 07/07/17 47.0 0.29 0.56
YHOO 170707P00047500 P 07/07/17 47.5 0.41 0.56
YHOO 170707P00048000 P 07/07/17 48.0 0.51 0.66
YHOO 170707P00048500 P 07/07/17 48.5 0.64 0.80
YHOO 170707P00049000 P 07/07/17 49.0 0.75 0.97
YHOO 170707P00049500 P 07/07/17 49.5 0.94 1.23
YHOO 170707P00050000 P 07/07/17 50.0 1.13 1.41
YHOO 170707P00050500 P 07/07/17 50.5 1.34 1.70
YHOO 170707P00051000 P 07/07/17 51.0 1.60 1.93
YHOO 170707P00051500 P 07/07/17 51.5 1.87 2.21
YHOO 170707P00052000 P 07/07/17 52.0 2.19 2.53
YHOO 170707P00052500 P 07/07/17 52.5 2.54 2.89
YHOO 170707P00053000 P 07/07/17 53.0 2.91 3.40
YHOO 170707P00053500 P 07/07/17 53.5 3.30 3.75
YHOO 170707P00054000 P 07/07/17 54.0 3.65 4.35
YHOO 170707P00054500 P 07/07/17 54.5 4.10 4.75
YHOO 170707P00055000 P 07/07/17 55.0 4.60 5.15
YHOO 170707P00055500 P 07/07/17 55.5 5.00 5.60
YHOO 170707P00056000 P 07/07/17 56.0 5.35 6.10
YHOO 170707P00056500 P 07/07/17 56.5 5.85 6.50
YHOO 170707P00057000 P 07/07/17 57.0 6.40 7.10
YHOO 170707P00057500 P 07/07/17 57.5 6.85 7.50
YHOO 170707P00060000 P 07/07/17 60.0 9.25 10.00
YHOO 170721C00022000 C 07/21/17 22.0 27.75 29.30
YHOO 170721C00023000 C 07/21/17 23.0 26.00 29.00
YHOO 170721C00024000 C 07/21/17 24.0 25.15 27.85
YHOO 170721C00025000 C 07/21/17 25.0 23.90 27.50
YHOO 170721C00026000 C 07/21/17 26.0 22.95 26.05
YHOO 170721C00027000 C 07/21/17 27.0 22.20 24.75
YHOO 170721C00028000 C 07/21/17 28.0 21.25 24.15
YHOO 170721C00029000 C 07/21/17 29.0 20.90 21.90
YHOO 170721C00030000 C 07/21/17 30.0 19.65 21.00
YHOO 170721C00031000 C 07/21/17 31.0 18.70 20.35
YHOO 170721C00032000 C 07/21/17 32.0 17.65 19.45
YHOO 170721C00033000 C 07/21/17 33.0 16.70 18.45
YHOO 170721C00034000 C 07/21/17 34.0 15.65 17.50
YHOO 170721C00035000 C 07/21/17 35.0 14.60 16.10
YHOO 170721C00036000 C 07/21/17 36.0 13.75 15.10
YHOO 170721C00037000 C 07/21/17 37.0 12.50 14.00
YHOO 170721C00038000 C 07/21/17 38.0 11.85 13.15
YHOO 170721C00039000 C 07/21/17 39.0 10.65 12.05
YHOO 170721C00040000 C 07/21/17 40.0 9.75 11.15
YHOO 170721C00041000 C 07/21/17 41.0 8.70 10.15
YHOO 170721C00042000 C 07/21/17 42.0 7.75 9.25
YHOO 170721C00043000 C 07/21/17 43.0 6.85 8.30
YHOO 170721C00044000 C 07/21/17 44.0 6.00 7.30
YHOO 170721C00045000 C 07/21/17 45.0 5.10 6.35
YHOO 170721C00046000 C 07/21/17 46.0 4.55 5.35
YHOO 170721C00047000 C 07/21/17 47.0 3.80 4.50
YHOO 170721C00048000 C 07/21/17 48.0 3.05 3.60
YHOO 170721C00049000 C 07/21/17 49.0 2.44 2.88
YHOO 170721C00050000 C 07/21/17 50.0 1.86 2.27
YHOO 170721C00052500 C 07/21/17 52.5 0.86 1.22
YHOO 170721C00055000 C 07/21/17 55.0 0.31 0.56
YHOO 170721C00057500 C 07/21/17 57.5 0.00 0.45
YHOO 170721C00060000 C 07/21/17 60.0 0.00 0.30
YHOO 170721P00022000 P 07/21/17 22.0 0.00 0.10
YHOO 170721P00023000 P 07/21/17 23.0 0.00 0.10
YHOO 170721P00024000 P 07/21/17 24.0 0.00 0.10
YHOO 170721P00025000 P 07/21/17 25.0 0.00 0.09
YHOO 170721P00026000 P 07/21/17 26.0 0.00 0.10
YHOO 170721P00027000 P 07/21/17 27.0 0.00 0.10
YHOO 170721P00028000 P 07/21/17 28.0 0.00 0.11
YHOO 170721P00029000 P 07/21/17 29.0 0.00 0.11
YHOO 170721P00030000 P 07/21/17 30.0 0.00 0.10
YHOO 170721P00031000 P 07/21/17 31.0 0.00 0.12
YHOO 170721P00032000 P 07/21/17 32.0 0.00 0.12
YHOO 170721P00033000 P 07/21/17 33.0 0.00 0.12
YHOO 170721P00034000 P 07/21/17 34.0 0.00 0.12
YHOO 170721P00035000 P 07/21/17 35.0 0.01 0.13
YHOO 170721P00036000 P 07/21/17 36.0 0.00 0.16
YHOO 170721P00037000 P 07/21/17 37.0 0.00 0.18
YHOO 170721P00038000 P 07/21/17 38.0 0.02 0.05
YHOO 170721P00039000 P 07/21/17 39.0 0.00 0.19
YHOO 170721P00040000 P 07/21/17 40.0 0.00 0.14
YHOO 170721P00041000 P 07/21/17 41.0 0.00 0.26
YHOO 170721P00042000 P 07/21/17 42.0 0.10 0.34
YHOO 170721P00043000 P 07/21/17 43.0 0.00 0.39
YHOO 170721P00044000 P 07/21/17 44.0 0.15 0.40
YHOO 170721P00045000 P 07/21/17 45.0 0.10 0.49
YHOO 170721P00046000 P 07/21/17 46.0 0.21 0.65
YHOO 170721P00047000 P 07/21/17 47.0 0.50 0.74
YHOO 170721P00048000 P 07/21/17 48.0 0.74 0.99
YHOO 170721P00049000 P 07/21/17 49.0 1.04 1.31
YHOO 170721P00050000 P 07/21/17 50.0 1.43 1.78
YHOO 170721P00052500 P 07/21/17 52.5 2.76 3.15
YHOO 170721P00055000 P 07/21/17 55.0 4.60 5.30
YHOO 170721P00057500 P 07/21/17 57.5 6.65 7.65
YHOO 170721P00060000 P 07/21/17 60.0 8.95 10.05
YHOO 170818C00040000 C 08/18/17 40.0 10.00 11.10
YHOO 170818C00045000 C 08/18/17 45.0 5.60 6.45
YHOO 170818C00050000 C 08/18/17 50.0 2.41 2.73
YHOO 170818C00052500 C 08/18/17 52.5 1.29 1.57
YHOO 170818C00055000 C 08/18/17 55.0 0.62 0.80
YHOO 170818C00057500 C 08/18/17 57.5 0.26 0.42
YHOO 170818C00060000 C 08/18/17 60.0 0.08 0.42
YHOO 170818C00065000 C 08/18/17 65.0 0.00 0.29
YHOO 170818P00040000 P 08/18/17 40.0 0.07 0.42
YHOO 170818P00045000 P 08/18/17 45.0 0.46 0.60
YHOO 170818P00050000 P 08/18/17 50.0 1.86 2.12
YHOO 170818P00052500 P 08/18/17 52.5 3.25 3.55
YHOO 170818P00055000 P 08/18/17 55.0 4.95 5.30
YHOO 170818P00057500 P 08/18/17 57.5 7.05 7.80
YHOO 170818P00060000 P 08/18/17 60.0 9.35 10.05
YHOO 170818P00065000 P 08/18/17 65.0 14.30 14.85
YHOO 171020C00026000 C 10/20/17 26.0 23.30 25.15
YHOO 171020C00027000 C 10/20/17 27.0 22.25 24.05
YHOO 171020C00028000 C 10/20/17 28.0 21.30 23.20
YHOO 171020C00029000 C 10/20/17 29.0 20.35 22.10
YHOO 171020C00030000 C 10/20/17 30.0 19.45 21.00
YHOO 171020C00031000 C 10/20/17 31.0 18.35 20.25
YHOO 171020C00032000 C 10/20/17 32.0 17.35 19.10
YHOO 171020C00033000 C 10/20/17 33.0 16.65 18.10
YHOO 171020C00034000 C 10/20/17 34.0 15.65 17.20
YHOO 171020C00035000 C 10/20/17 35.0 14.50 16.25
YHOO 171020C00036000 C 10/20/17 36.0 13.60 15.15
YHOO 171020C00037000 C 10/20/17 37.0 12.40 14.45
YHOO 171020C00038000 C 10/20/17 38.0 11.80 13.25
YHOO 171020C00039000 C 10/20/17 39.0 10.75 12.30
YHOO 171020C00040000 C 10/20/17 40.0 9.95 11.40
YHOO 171020C00041000 C 10/20/17 41.0 8.85 10.55
YHOO 171020C00042000 C 10/20/17 42.0 8.25 9.60
YHOO 171020C00043000 C 10/20/17 43.0 7.75 8.55
YHOO 171020C00044000 C 10/20/17 44.0 6.90 7.70
YHOO 171020C00045000 C 10/20/17 45.0 6.55 6.85
YHOO 171020C00046000 C 10/20/17 46.0 5.80 6.10
YHOO 171020C00047000 C 10/20/17 47.0 5.05 5.35
YHOO 171020C00048000 C 10/20/17 48.0 4.40 4.70
YHOO 171020C00049000 C 10/20/17 49.0 3.80 4.05
YHOO 171020C00050000 C 10/20/17 50.0 3.20 3.50
YHOO 171020C00052500 C 10/20/17 52.5 2.00 2.14
YHOO 171020C00055000 C 10/20/17 55.0 1.12 1.36
YHOO 171020C00057500 C 10/20/17 57.5 0.58 0.75
YHOO 171020C00060000 C 10/20/17 60.0 0.28 0.40
YHOO 171020C00065000 C 10/20/17 65.0 0.00 0.39
YHOO 171020P00026000 P 10/20/17 26.0 0.00 0.21
YHOO 171020P00027000 P 10/20/17 27.0 0.00 0.22
YHOO 171020P00028000 P 10/20/17 28.0 0.00 0.25
YHOO 171020P00029000 P 10/20/17 29.0 0.00 0.27
YHOO 171020P00030000 P 10/20/17 30.0 0.00 0.28
YHOO 171020P00031000 P 10/20/17 31.0 0.00 0.34
YHOO 171020P00032000 P 10/20/17 32.0 0.00 0.36
YHOO 171020P00033000 P 10/20/17 33.0 0.00 0.39
YHOO 171020P00034000 P 10/20/17 34.0 0.00 0.43
YHOO 171020P00035000 P 10/20/17 35.0 0.21 0.38
YHOO 171020P00036000 P 10/20/17 36.0 0.09 0.40
YHOO 171020P00037000 P 10/20/17 37.0 0.10 0.42
YHOO 171020P00038000 P 10/20/17 38.0 0.11 0.46
YHOO 171020P00039000 P 10/20/17 39.0 0.18 0.42
YHOO 171020P00040000 P 10/20/17 40.0 0.26 0.48
YHOO 171020P00041000 P 10/20/17 41.0 0.37 0.54
YHOO 171020P00042000 P 10/20/17 42.0 0.44 0.64
YHOO 171020P00043000 P 10/20/17 43.0 0.58 0.76
YHOO 171020P00044000 P 10/20/17 44.0 0.72 0.90
YHOO 171020P00045000 P 10/20/17 45.0 0.90 1.10
YHOO 171020P00046000 P 10/20/17 46.0 1.13 1.35
YHOO 171020P00047000 P 10/20/17 47.0 1.41 1.63
YHOO 171020P00048000 P 10/20/17 48.0 1.71 1.95
YHOO 171020P00049000 P 10/20/17 49.0 2.06 2.35
YHOO 171020P00050000 P 10/20/17 50.0 2.48 2.75
YHOO 171020P00052500 P 10/20/17 52.5 3.80 4.10
YHOO 171020P00055000 P 10/20/17 55.0 5.45 5.75
YHOO 171020P00057500 P 10/20/17 57.5 7.35 7.90
YHOO 171020P00060000 P 10/20/17 60.0 9.55 10.25
YHOO 171020P00065000 P 10/20/17 65.0 14.20 14.85
YHOO 180119C00015000 C 01/19/18 15.0 34.25 36.20
YHOO 180119C00018000 C 01/19/18 18.0 30.95 34.10
YHOO 180119C00020000 C 01/19/18 20.0 29.35 31.10
YHOO 180119C00023000 C 01/19/18 23.0 26.00 28.30
YHOO 180119C00025000 C 01/19/18 25.0 24.35 26.30
YHOO 180119C00026000 C 01/19/18 26.0 22.90 26.40
YHOO 180119C00027000 C 01/19/18 27.0 21.95 25.60
YHOO 180119C00028000 C 01/19/18 28.0 21.20 23.35
YHOO 180119C00029000 C 01/19/18 29.0 20.00 23.70
YHOO 180119C00030000 C 01/19/18 30.0 19.45 21.30
YHOO 180119C00031000 C 01/19/18 31.0 18.30 21.60
YHOO 180119C00032000 C 01/19/18 32.0 17.45 20.50
YHOO 180119C00033000 C 01/19/18 33.0 16.05 18.75
YHOO 180119C00034000 C 01/19/18 34.0 15.45 18.60
YHOO 180119C00035000 C 01/19/18 35.0 14.60 16.85
YHOO 180119C00036000 C 01/19/18 36.0 13.35 17.00
YHOO 180119C00037000 C 01/19/18 37.0 12.55 14.75
YHOO 180119C00038000 C 01/19/18 38.0 11.60 14.10
YHOO 180119C00039000 C 01/19/18 39.0 10.80 13.05
YHOO 180119C00040000 C 01/19/18 40.0 9.95 12.05
YHOO 180119C00041000 C 01/19/18 41.0 9.90 10.85
YHOO 180119C00042000 C 01/19/18 42.0 9.25 10.00
YHOO 180119C00043000 C 01/19/18 43.0 8.30 9.35
YHOO 180119C00044000 C 01/19/18 44.0 8.10 8.40
YHOO 180119C00045000 C 01/19/18 45.0 7.30 7.65
YHOO 180119C00046000 C 01/19/18 46.0 6.60 6.95
YHOO 180119C00047000 C 01/19/18 47.0 5.95 6.30
YHOO 180119C00048000 C 01/19/18 48.0 5.25 5.65
YHOO 180119C00049000 C 01/19/18 49.0 4.80 5.10
YHOO 180119C00050000 C 01/19/18 50.0 4.10 4.50
YHOO 180119C00052500 C 01/19/18 52.5 2.85 3.25
YHOO 180119C00055000 C 01/19/18 55.0 1.94 2.23
YHOO 180119C00057500 C 01/19/18 57.5 1.22 1.47
YHOO 180119C00060000 C 01/19/18 60.0 0.88 0.97
YHOO 180119C00065000 C 01/19/18 65.0 0.30 0.44
YHOO 180119C00070000 C 01/19/18 70.0 0.00 0.46
YHOO 180119C00075000 C 01/19/18 75.0 0.00 0.34
YHOO 180119P00015000 P 01/19/18 15.0 0.00 0.11
YHOO 180119P00018000 P 01/19/18 18.0 0.00 0.14
YHOO 180119P00020000 P 01/19/18 20.0 0.02 0.15
YHOO 180119P00023000 P 01/19/18 23.0 0.01 0.25
YHOO 180119P00025000 P 01/19/18 25.0 0.05 0.11
YHOO 180119P00026000 P 01/19/18 26.0 0.00 0.14
YHOO 180119P00027000 P 01/19/18 27.0 0.00 0.34
YHOO 180119P00028000 P 01/19/18 28.0 0.04 0.39
YHOO 180119P00029000 P 01/19/18 29.0 0.00 0.41
YHOO 180119P00030000 P 01/19/18 30.0 0.07 0.41
YHOO 180119P00031000 P 01/19/18 31.0 0.06 0.43
YHOO 180119P00032000 P 01/19/18 32.0 0.10 0.42
YHOO 180119P00033000 P 01/19/18 33.0 0.11 0.43
YHOO 180119P00034000 P 01/19/18 34.0 0.17 0.41
YHOO 180119P00035000 P 01/19/18 35.0 0.26 0.43
YHOO 180119P00036000 P 01/19/18 36.0 0.28 0.49
YHOO 180119P00037000 P 01/19/18 37.0 0.36 0.53
YHOO 180119P00038000 P 01/19/18 38.0 0.44 0.60
YHOO 180119P00039000 P 01/19/18 39.0 0.53 0.71
YHOO 180119P00040000 P 01/19/18 40.0 0.61 0.82
YHOO 180119P00041000 P 01/19/18 41.0 0.75 0.98
YHOO 180119P00042000 P 01/19/18 42.0 0.90 1.12
YHOO 180119P00043000 P 01/19/18 43.0 1.05 1.33
YHOO 180119P00044000 P 01/19/18 44.0 1.24 1.54
YHOO 180119P00045000 P 01/19/18 45.0 1.48 1.83
YHOO 180119P00046000 P 01/19/18 46.0 1.75 2.12
YHOO 180119P00047000 P 01/19/18 47.0 2.06 2.48
YHOO 180119P00048000 P 01/19/18 48.0 2.38 2.78
YHOO 180119P00049000 P 01/19/18 49.0 2.78 3.20
YHOO 180119P00050000 P 01/19/18 50.0 3.25 3.65
YHOO 180119P00052500 P 01/19/18 52.5 4.55 4.90
YHOO 180119P00055000 P 01/19/18 55.0 6.00 6.40
YHOO 180119P00057500 P 01/19/18 57.5 7.80 8.25
YHOO 180119P00060000 P 01/19/18 60.0 9.80 10.80
YHOO 180119P00065000 P 01/19/18 65.0 14.15 15.00
YHOO 180119P00070000 P 01/19/18 70.0 19.10 20.15
YHOO 180119P00075000 P 01/19/18 75.0 24.15 24.95
YHOO 190118C00020000 C 01/18/19 20.0 28.60 33.35
YHOO 190118C00023000 C 01/18/19 23.0 26.00 30.45
YHOO 190118C00025000 C 01/18/19 25.0 24.05 28.60
YHOO 190118C00028000 C 01/18/19 28.0 21.25 25.80
YHOO 190118C00030000 C 01/18/19 30.0 19.55 24.30
YHOO 190118C00033000 C 01/18/19 33.0 17.00 21.45
YHOO 190118C00035000 C 01/18/19 35.0 15.35 19.95
YHOO 190118C00038000 C 01/18/19 38.0 14.10 16.25
YHOO 190118C00040000 C 01/18/19 40.0 12.55 14.75
YHOO 190118C00042000 C 01/18/19 42.0 11.10 13.30
YHOO 190118C00045000 C 01/18/19 45.0 9.10 11.25
YHOO 190118C00047000 C 01/18/19 47.0 8.35 9.65
YHOO 190118C00050000 C 01/18/19 50.0 6.70 7.25
YHOO 190118C00052500 C 01/18/19 52.5 5.70 6.70
YHOO 190118C00055000 C 01/18/19 55.0 4.30 5.60
YHOO 190118C00057500 C 01/18/19 57.5 3.70 4.60
YHOO 190118C00060000 C 01/18/19 60.0 2.59 3.70
YHOO 190118C00065000 C 01/18/19 65.0 1.61 2.57
YHOO 190118C00070000 C 01/18/19 70.0 0.78 2.03
YHOO 190118C00075000 C 01/18/19 75.0 0.22 1.42
YHOO 190118P00020000 P 01/18/19 20.0 0.00 0.30
YHOO 190118P00023000 P 01/18/19 23.0 0.00 0.50
YHOO 190118P00025000 P 01/18/19 25.0 0.00 0.57
YHOO 190118P00028000 P 01/18/19 28.0 0.31 0.74
YHOO 190118P00030000 P 01/18/19 30.0 0.50 0.89
YHOO 190118P00033000 P 01/18/19 33.0 0.70 1.20
YHOO 190118P00035000 P 01/18/19 35.0 0.98 1.39
YHOO 190118P00038000 P 01/18/19 38.0 1.12 2.00
YHOO 190118P00040000 P 01/18/19 40.0 1.69 2.39
YHOO 190118P00042000 P 01/18/19 42.0 2.20 3.00
YHOO 190118P00045000 P 01/18/19 45.0 3.15 4.00
YHOO 190118P00047000 P 01/18/19 47.0 4.05 4.70
YHOO 190118P00050000 P 01/18/19 50.0 4.90 6.00
YHOO 190118P00052500 P 01/18/19 52.5 6.20 7.35
YHOO 190118P00055000 P 01/18/19 55.0 7.55 8.70
YHOO 190118P00057500 P 01/18/19 57.5 9.15 10.30
YHOO 190118P00060000 P 01/18/19 60.0 10.90 12.05
YHOO 190118P00065000 P 01/18/19 65.0 14.75 16.40
YHOO 190118P00070000 P 01/18/19 70.0 19.40 20.55
YHOO 190118P00075000 P 01/18/19 75.0 22.20 26.75

OPRA data is delayed 15 minutes.