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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-11-11)Premium Content

Yahoo Inc (YHOO)
As of Jan 17 2017 5:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YHOO 170120C00015000 C 01/20/17 15.0 26.50 27.50
YHOO 170120C00018000 C 01/20/17 18.0 23.20 26.20
YHOO 170120C00019000 C 01/20/17 19.0 20.95 25.20
YHOO 170120C00020000 C 01/20/17 20.0 21.70 22.10
YHOO 170120C00021000 C 01/20/17 21.0 18.95 23.20
YHOO 170120C00022000 C 01/20/17 22.0 18.00 22.05
YHOO 170120C00023000 C 01/20/17 23.0 18.75 19.40
YHOO 170120C00024000 C 01/20/17 24.0 15.95 20.10
YHOO 170120C00025000 C 01/20/17 25.0 16.40 19.10
YHOO 170120C00026000 C 01/20/17 26.0 14.00 18.05
YHOO 170120C00027000 C 01/20/17 27.0 13.00 17.05
YHOO 170120C00028000 C 01/20/17 28.0 13.45 14.60
YHOO 170120C00029000 C 01/20/17 29.0 12.15 15.20
YHOO 170120C00030000 C 01/20/17 30.0 11.75 12.30
YHOO 170120C00031000 C 01/20/17 31.0 10.40 13.20
YHOO 170120C00031500 C 01/20/17 31.5 9.75 12.60
YHOO 170120C00032000 C 01/20/17 32.0 9.75 10.30
YHOO 170120C00032500 C 01/20/17 32.5 7.55 11.60
YHOO 170120C00033000 C 01/20/17 33.0 8.70 9.55
YHOO 170120C00033500 C 01/20/17 33.5 6.55 10.60
YHOO 170120C00034000 C 01/20/17 34.0 7.75 8.30
YHOO 170120C00034500 C 01/20/17 34.5 6.95 9.60
YHOO 170120C00035000 C 01/20/17 35.0 6.80 7.05
YHOO 170120C00035500 C 01/20/17 35.5 6.20 7.15
YHOO 170120C00036000 C 01/20/17 36.0 5.70 6.40
YHOO 170120C00036500 C 01/20/17 36.5 5.20 6.15
YHOO 170120C00037000 C 01/20/17 37.0 4.85 5.25
YHOO 170120C00037500 C 01/20/17 37.5 4.05 5.00
YHOO 170120C00038000 C 01/20/17 38.0 3.80 4.25
YHOO 170120C00038500 C 01/20/17 38.5 2.99 4.40
YHOO 170120C00039000 C 01/20/17 39.0 2.86 3.10
YHOO 170120C00039500 C 01/20/17 39.5 2.18 3.25
YHOO 170120C00040000 C 01/20/17 40.0 1.89 2.10
YHOO 170120C00040500 C 01/20/17 40.5 1.42 1.70
YHOO 170120C00041000 C 01/20/17 41.0 1.00 1.18
YHOO 170120C00041500 C 01/20/17 41.5 0.58 0.74
YHOO 170120C00042000 C 01/20/17 42.0 0.32 0.35
YHOO 170120C00042500 C 01/20/17 42.5 0.13 0.17
YHOO 170120C00043000 C 01/20/17 43.0 0.05 0.10
YHOO 170120C00043500 C 01/20/17 43.5 0.02 0.12
YHOO 170120C00044000 C 01/20/17 44.0 0.01 0.05
YHOO 170120C00044500 C 01/20/17 44.5 0.00 0.36
YHOO 170120C00045000 C 01/20/17 45.0 0.01 0.04
YHOO 170120C00045500 C 01/20/17 45.5 0.00 0.50
YHOO 170120C00046000 C 01/20/17 46.0 0.00 0.06
YHOO 170120C00046500 C 01/20/17 46.5 0.00 0.49
YHOO 170120C00047000 C 01/20/17 47.0 0.00 0.02
YHOO 170120C00047500 C 01/20/17 47.5 0.00 0.37
YHOO 170120C00048000 C 01/20/17 48.0 0.00 0.20
YHOO 170120C00048500 C 01/20/17 48.5 0.00 0.49
YHOO 170120C00049000 C 01/20/17 49.0 0.00 0.01
YHOO 170120C00049500 C 01/20/17 49.5 0.00 0.50
YHOO 170120C00050000 C 01/20/17 50.0 0.00 0.05
YHOO 170120C00050500 C 01/20/17 50.5 0.00 0.50
YHOO 170120C00051000 C 01/20/17 51.0 0.00 0.50
YHOO 170120C00052000 C 01/20/17 52.0 0.00 0.50
YHOO 170120C00052500 C 01/20/17 52.5 0.00 0.04
YHOO 170120C00053000 C 01/20/17 53.0 0.00 0.50
YHOO 170120C00055000 C 01/20/17 55.0 0.00 0.10
YHOO 170120C00057500 C 01/20/17 57.5 0.00 0.48
YHOO 170120C00060000 C 01/20/17 60.0 0.00 0.05
YHOO 170120C00065000 C 01/20/17 65.0 0.00 0.02
YHOO 170120C00070000 C 01/20/17 70.0 0.00 0.01
YHOO 170120C00075000 C 01/20/17 75.0 0.00 0.50
YHOO 170120P00015000 P 01/20/17 15.0 0.00 0.58
YHOO 170120P00018000 P 01/20/17 18.0 0.00 0.58
YHOO 170120P00019000 P 01/20/17 19.0 0.00 0.51
YHOO 170120P00020000 P 01/20/17 20.0 0.00 0.04
YHOO 170120P00021000 P 01/20/17 21.0 0.00 0.57
YHOO 170120P00022000 P 01/20/17 22.0 0.00 0.58
YHOO 170120P00023000 P 01/20/17 23.0 0.00 0.02
YHOO 170120P00024000 P 01/20/17 24.0 0.00 0.58
YHOO 170120P00025000 P 01/20/17 25.0 0.00 0.57
YHOO 170120P00026000 P 01/20/17 26.0 0.00 0.58
YHOO 170120P00027000 P 01/20/17 27.0 0.00 0.58
YHOO 170120P00028000 P 01/20/17 28.0 0.00 0.50
YHOO 170120P00029000 P 01/20/17 29.0 0.00 0.51
YHOO 170120P00030000 P 01/20/17 30.0 0.00 0.01
YHOO 170120P00031000 P 01/20/17 31.0 0.00 0.29
YHOO 170120P00031500 P 01/20/17 31.5 0.00 0.01
YHOO 170120P00032000 P 01/20/17 32.0 0.00 0.01
YHOO 170120P00032500 P 01/20/17 32.5 0.00 0.01
YHOO 170120P00033000 P 01/20/17 33.0 0.00 0.01
YHOO 170120P00033500 P 01/20/17 33.5 0.00 0.01
YHOO 170120P00034000 P 01/20/17 34.0 0.00 0.01
YHOO 170120P00034500 P 01/20/17 34.5 0.00 0.01
YHOO 170120P00035000 P 01/20/17 35.0 0.00 0.01
YHOO 170120P00035500 P 01/20/17 35.5 0.00 0.01
YHOO 170120P00036000 P 01/20/17 36.0 0.00 0.01
YHOO 170120P00036500 P 01/20/17 36.5 0.00 0.01
YHOO 170120P00037000 P 01/20/17 37.0 0.00 0.10
YHOO 170120P00037500 P 01/20/17 37.5 0.00 0.46
YHOO 170120P00038000 P 01/20/17 38.0 0.01 0.02
YHOO 170120P00038500 P 01/20/17 38.5 0.00 0.20
YHOO 170120P00039000 P 01/20/17 39.0 0.02 0.09
YHOO 170120P00039500 P 01/20/17 39.5 0.01 0.13
YHOO 170120P00040000 P 01/20/17 40.0 0.03 0.08
YHOO 170120P00040500 P 01/20/17 40.5 0.04 0.12
YHOO 170120P00041000 P 01/20/17 41.0 0.07 0.10
YHOO 170120P00041500 P 01/20/17 41.5 0.16 0.20
YHOO 170120P00042000 P 01/20/17 42.0 0.33 0.38
YHOO 170120P00042500 P 01/20/17 42.5 0.58 0.71
YHOO 170120P00043000 P 01/20/17 43.0 0.97 1.17
YHOO 170120P00043500 P 01/20/17 43.5 1.38 1.72
YHOO 170120P00044000 P 01/20/17 44.0 1.86 2.21
YHOO 170120P00044500 P 01/20/17 44.5 2.01 3.20
YHOO 170120P00045000 P 01/20/17 45.0 2.82 3.65
YHOO 170120P00045500 P 01/20/17 45.5 2.97 5.45
YHOO 170120P00046000 P 01/20/17 46.0 3.45 6.05
YHOO 170120P00046500 P 01/20/17 46.5 2.52 6.50
YHOO 170120P00047000 P 01/20/17 47.0 4.75 5.25
YHOO 170120P00047500 P 01/20/17 47.5 3.80 7.55
YHOO 170120P00048000 P 01/20/17 48.0 5.40 7.75
YHOO 170120P00048500 P 01/20/17 48.5 5.85 7.15
YHOO 170120P00049000 P 01/20/17 49.0 6.35 7.65
YHOO 170120P00049500 P 01/20/17 49.5 6.90 9.55
YHOO 170120P00050000 P 01/20/17 50.0 7.15 10.05
YHOO 170120P00050500 P 01/20/17 50.5 7.60 10.55
YHOO 170120P00051000 P 01/20/17 51.0 8.15 11.05
YHOO 170120P00052000 P 01/20/17 52.0 9.15 12.05
YHOO 170120P00052500 P 01/20/17 52.5 9.60 12.55
YHOO 170120P00053000 P 01/20/17 53.0 10.25 13.05
YHOO 170120P00055000 P 01/20/17 55.0 12.20 14.65
YHOO 170120P00057500 P 01/20/17 57.5 14.70 17.50
YHOO 170120P00060000 P 01/20/17 60.0 17.25 20.05
YHOO 170120P00065000 P 01/20/17 65.0 20.80 25.00
YHOO 170120P00070000 P 01/20/17 70.0 26.95 30.00
YHOO 170120P00075000 P 01/20/17 75.0 30.80 35.00
YHOO 170127C00030000 C 01/27/17 30.0 10.60 14.10
YHOO 170127C00032000 C 01/27/17 32.0 8.70 12.05
YHOO 170127C00033000 C 01/27/17 33.0 7.70 11.10
YHOO 170127C00034000 C 01/27/17 34.0 6.60 10.20
YHOO 170127C00035000 C 01/27/17 35.0 6.40 8.45
YHOO 170127C00036000 C 01/27/17 36.0 5.45 8.20
YHOO 170127C00036500 C 01/27/17 36.5 5.25 7.70
YHOO 170127C00037000 C 01/27/17 37.0 3.75 7.10
YHOO 170127C00037500 C 01/27/17 37.5 2.77 6.65
YHOO 170127C00038000 C 01/27/17 38.0 3.30 5.15
YHOO 170127C00038500 C 01/27/17 38.5 2.90 4.60
YHOO 170127C00039000 C 01/27/17 39.0 2.88 3.85
YHOO 170127C00039500 C 01/27/17 39.5 1.39 3.75
YHOO 170127C00040000 C 01/27/17 40.0 2.14 2.39
YHOO 170127C00040500 C 01/27/17 40.5 1.69 2.02
YHOO 170127C00041000 C 01/27/17 41.0 1.40 1.50
YHOO 170127C00041500 C 01/27/17 41.5 1.02 1.16
YHOO 170127C00042000 C 01/27/17 42.0 0.74 0.84
YHOO 170127C00042500 C 01/27/17 42.5 0.54 0.57
YHOO 170127C00043000 C 01/27/17 43.0 0.37 0.41
YHOO 170127C00043500 C 01/27/17 43.5 0.23 0.37
YHOO 170127C00044000 C 01/27/17 44.0 0.13 0.40
YHOO 170127C00044500 C 01/27/17 44.5 0.06 0.23
YHOO 170127C00045000 C 01/27/17 45.0 0.05 0.19
YHOO 170127C00045500 C 01/27/17 45.5 0.04 0.50
YHOO 170127C00046000 C 01/27/17 46.0 0.00 0.50
YHOO 170127C00046500 C 01/27/17 46.5 0.00 0.25
YHOO 170127C00047000 C 01/27/17 47.0 0.00 0.48
YHOO 170127C00047500 C 01/27/17 47.5 0.00 0.50
YHOO 170127C00048000 C 01/27/17 48.0 0.00 0.49
YHOO 170127C00048500 C 01/27/17 48.5 0.00 0.48
YHOO 170127C00049500 C 01/27/17 49.5 0.00 0.50
YHOO 170127P00030000 P 01/27/17 30.0 0.00 0.50
YHOO 170127P00032000 P 01/27/17 32.0 0.00 0.56
YHOO 170127P00033000 P 01/27/17 33.0 0.00 0.56
YHOO 170127P00034000 P 01/27/17 34.0 0.00 0.50
YHOO 170127P00035000 P 01/27/17 35.0 0.00 0.50
YHOO 170127P00036000 P 01/27/17 36.0 0.00 0.50
YHOO 170127P00036500 P 01/27/17 36.5 0.00 0.50
YHOO 170127P00037000 P 01/27/17 37.0 0.00 0.49
YHOO 170127P00037500 P 01/27/17 37.5 0.00 0.49
YHOO 170127P00038000 P 01/27/17 38.0 0.01 0.50
YHOO 170127P00038500 P 01/27/17 38.5 0.05 0.50
YHOO 170127P00039000 P 01/27/17 39.0 0.08 0.31
YHOO 170127P00039500 P 01/27/17 39.5 0.13 0.37
YHOO 170127P00040000 P 01/27/17 40.0 0.22 0.30
YHOO 170127P00040500 P 01/27/17 40.5 0.33 0.38
YHOO 170127P00041000 P 01/27/17 41.0 0.40 0.49
YHOO 170127P00041500 P 01/27/17 41.5 0.54 0.64
YHOO 170127P00042000 P 01/27/17 42.0 0.77 0.85
YHOO 170127P00042500 P 01/27/17 42.5 0.99 1.13
YHOO 170127P00043000 P 01/27/17 43.0 1.22 1.57
YHOO 170127P00043500 P 01/27/17 43.5 1.53 2.06
YHOO 170127P00044000 P 01/27/17 44.0 1.92 3.15
YHOO 170127P00044500 P 01/27/17 44.5 2.18 4.40
YHOO 170127P00045000 P 01/27/17 45.0 2.30 3.95
YHOO 170127P00045500 P 01/27/17 45.5 3.00 5.60
YHOO 170127P00046000 P 01/27/17 46.0 3.55 6.15
YHOO 170127P00046500 P 01/27/17 46.5 3.95 6.60
YHOO 170127P00047000 P 01/27/17 47.0 4.10 7.05
YHOO 170127P00047500 P 01/27/17 47.5 4.00 7.55
YHOO 170127P00048000 P 01/27/17 48.0 5.40 8.00
YHOO 170127P00048500 P 01/27/17 48.5 5.90 8.50
YHOO 170127P00049500 P 01/27/17 49.5 6.35 8.60
YHOO 170203C00032000 C 02/03/17 32.0 9.15 10.90
YHOO 170203C00033000 C 02/03/17 33.0 7.70 11.25
YHOO 170203C00034000 C 02/03/17 34.0 6.60 10.20
YHOO 170203C00035000 C 02/03/17 35.0 6.20 8.80
YHOO 170203C00036000 C 02/03/17 36.0 5.25 8.20
YHOO 170203C00036500 C 02/03/17 36.5 4.15 7.80
YHOO 170203C00037000 C 02/03/17 37.0 3.80 7.35
YHOO 170203C00037500 C 02/03/17 37.5 3.85 5.40
YHOO 170203C00038000 C 02/03/17 38.0 2.65 5.90
YHOO 170203C00038500 C 02/03/17 38.5 3.50 4.05
YHOO 170203C00039000 C 02/03/17 39.0 2.76 3.75
YHOO 170203C00039500 C 02/03/17 39.5 2.60 3.40
YHOO 170203C00040000 C 02/03/17 40.0 2.19 2.90
YHOO 170203C00040500 C 02/03/17 40.5 1.93 2.25
YHOO 170203C00041000 C 02/03/17 41.0 1.59 1.75
YHOO 170203C00041500 C 02/03/17 41.5 1.27 1.41
YHOO 170203C00042000 C 02/03/17 42.0 1.00 1.10
YHOO 170203C00042500 C 02/03/17 42.5 0.76 0.85
YHOO 170203C00043000 C 02/03/17 43.0 0.55 0.66
YHOO 170203C00043500 C 02/03/17 43.5 0.41 0.51
YHOO 170203C00044000 C 02/03/17 44.0 0.28 0.35
YHOO 170203C00044500 C 02/03/17 44.5 0.19 0.47
YHOO 170203C00045000 C 02/03/17 45.0 0.13 0.45
YHOO 170203C00045500 C 02/03/17 45.5 0.01 0.49
YHOO 170203C00046000 C 02/03/17 46.0 0.00 0.50
YHOO 170203C00046500 C 02/03/17 46.5 0.00 0.50
YHOO 170203C00047000 C 02/03/17 47.0 0.00 0.49
YHOO 170203C00047500 C 02/03/17 47.5 0.00 0.49
YHOO 170203C00048000 C 02/03/17 48.0 0.00 0.33
YHOO 170203C00048500 C 02/03/17 48.5 0.00 0.50
YHOO 170203C00049500 C 02/03/17 49.5 0.00 0.50
YHOO 170203P00032000 P 02/03/17 32.0 0.00 0.58
YHOO 170203P00033000 P 02/03/17 33.0 0.00 0.58
YHOO 170203P00034000 P 02/03/17 34.0 0.00 0.58
YHOO 170203P00035000 P 02/03/17 35.0 0.00 0.57
YHOO 170203P00036000 P 02/03/17 36.0 0.00 0.49
YHOO 170203P00036500 P 02/03/17 36.5 0.00 0.50
YHOO 170203P00037000 P 02/03/17 37.0 0.00 0.49
YHOO 170203P00037500 P 02/03/17 37.5 0.00 0.49
YHOO 170203P00038000 P 02/03/17 38.0 0.15 0.46
YHOO 170203P00038500 P 02/03/17 38.5 0.17 0.43
YHOO 170203P00039000 P 02/03/17 39.0 0.22 0.44
YHOO 170203P00039500 P 02/03/17 39.5 0.29 0.40
YHOO 170203P00040000 P 02/03/17 40.0 0.37 0.48
YHOO 170203P00040500 P 02/03/17 40.5 0.48 0.57
YHOO 170203P00041000 P 02/03/17 41.0 0.62 0.71
YHOO 170203P00041500 P 02/03/17 41.5 0.79 0.88
YHOO 170203P00042000 P 02/03/17 42.0 0.99 1.10
YHOO 170203P00042500 P 02/03/17 42.5 1.24 1.36
YHOO 170203P00043000 P 02/03/17 43.0 1.52 1.68
YHOO 170203P00043500 P 02/03/17 43.5 1.68 2.12
YHOO 170203P00044000 P 02/03/17 44.0 2.00 2.89
YHOO 170203P00044500 P 02/03/17 44.5 2.26 4.30
YHOO 170203P00045000 P 02/03/17 45.0 2.65 3.70
YHOO 170203P00045500 P 02/03/17 45.5 3.10 5.30
YHOO 170203P00046000 P 02/03/17 46.0 3.55 4.60
YHOO 170203P00046500 P 02/03/17 46.5 3.75 6.65
YHOO 170203P00047000 P 02/03/17 47.0 4.20 7.15
YHOO 170203P00047500 P 02/03/17 47.5 4.80 7.60
YHOO 170203P00048000 P 02/03/17 48.0 4.50 8.05
YHOO 170203P00048500 P 02/03/17 48.5 4.95 8.55
YHOO 170203P00049500 P 02/03/17 49.5 5.40 9.30
YHOO 170210C00031500 C 02/10/17 31.5 9.85 12.70
YHOO 170210C00032000 C 02/10/17 32.0 8.75 12.20
YHOO 170210C00032500 C 02/10/17 32.5 8.20 11.60
YHOO 170210C00033000 C 02/10/17 33.0 7.75 11.15
YHOO 170210C00033500 C 02/10/17 33.5 6.85 10.75
YHOO 170210C00034000 C 02/10/17 34.0 6.70 10.20
YHOO 170210C00034500 C 02/10/17 34.5 6.20 9.70
YHOO 170210C00035000 C 02/10/17 35.0 6.25 9.15
YHOO 170210C00035500 C 02/10/17 35.5 5.15 8.70
YHOO 170210C00036000 C 02/10/17 36.0 5.50 8.25
YHOO 170210C00036500 C 02/10/17 36.5 4.25 7.55
YHOO 170210C00037000 C 02/10/17 37.0 3.20 7.00
YHOO 170210C00037500 C 02/10/17 37.5 2.76 5.25
YHOO 170210C00038000 C 02/10/17 38.0 4.05 4.55
YHOO 170210C00038500 C 02/10/17 38.5 2.41 4.35
YHOO 170210C00039000 C 02/10/17 39.0 3.15 3.95
YHOO 170210C00039500 C 02/10/17 39.5 2.75 3.40
YHOO 170210C00040000 C 02/10/17 40.0 2.36 2.85
YHOO 170210C00040500 C 02/10/17 40.5 2.08 2.24
YHOO 170210C00041000 C 02/10/17 41.0 1.73 1.87
YHOO 170210C00041500 C 02/10/17 41.5 1.41 1.56
YHOO 170210C00042000 C 02/10/17 42.0 1.13 1.27
YHOO 170210C00042500 C 02/10/17 42.5 0.89 1.02
YHOO 170210C00043000 C 02/10/17 43.0 0.69 0.81
YHOO 170210C00043500 C 02/10/17 43.5 0.50 0.66
YHOO 170210C00044000 C 02/10/17 44.0 0.38 0.50
YHOO 170210C00044500 C 02/10/17 44.5 0.26 0.52
YHOO 170210C00045000 C 02/10/17 45.0 0.19 0.40
YHOO 170210C00045500 C 02/10/17 45.5 0.12 0.49
YHOO 170210C00046000 C 02/10/17 46.0 0.02 0.48
YHOO 170210C00046500 C 02/10/17 46.5 0.00 0.48
YHOO 170210C00047000 C 02/10/17 47.0 0.00 0.50
YHOO 170210C00047500 C 02/10/17 47.5 0.00 0.49
YHOO 170210C00048000 C 02/10/17 48.0 0.00 0.50
YHOO 170210C00048500 C 02/10/17 48.5 0.00 0.50
YHOO 170210C00049500 C 02/10/17 49.5 0.00 0.48
YHOO 170210P00031500 P 02/10/17 31.5 0.00 0.50
YHOO 170210P00032000 P 02/10/17 32.0 0.00 0.50
YHOO 170210P00032500 P 02/10/17 32.5 0.00 0.50
YHOO 170210P00033000 P 02/10/17 33.0 0.00 0.47
YHOO 170210P00033500 P 02/10/17 33.5 0.00 0.50
YHOO 170210P00034000 P 02/10/17 34.0 0.00 0.50
YHOO 170210P00034500 P 02/10/17 34.5 0.00 0.50
YHOO 170210P00035000 P 02/10/17 35.0 0.00 0.50
YHOO 170210P00035500 P 02/10/17 35.5 0.00 0.49
YHOO 170210P00036000 P 02/10/17 36.0 0.00 0.50
YHOO 170210P00036500 P 02/10/17 36.5 0.01 0.48
YHOO 170210P00037000 P 02/10/17 37.0 0.00 0.48
YHOO 170210P00037500 P 02/10/17 37.5 0.01 0.47
YHOO 170210P00038000 P 02/10/17 38.0 0.17 0.47
YHOO 170210P00038500 P 02/10/17 38.5 0.24 0.42
YHOO 170210P00039000 P 02/10/17 39.0 0.30 0.53
YHOO 170210P00039500 P 02/10/17 39.5 0.37 0.51
YHOO 170210P00040000 P 02/10/17 40.0 0.45 0.59
YHOO 170210P00040500 P 02/10/17 40.5 0.58 0.72
YHOO 170210P00041000 P 02/10/17 41.0 0.73 0.85
YHOO 170210P00041500 P 02/10/17 41.5 0.89 1.04
YHOO 170210P00042000 P 02/10/17 42.0 1.10 1.24
YHOO 170210P00042500 P 02/10/17 42.5 1.35 1.49
YHOO 170210P00043000 P 02/10/17 43.0 1.63 1.79
YHOO 170210P00043500 P 02/10/17 43.5 1.92 2.25
YHOO 170210P00044000 P 02/10/17 44.0 2.00 2.80
YHOO 170210P00044500 P 02/10/17 44.5 2.35 3.10
YHOO 170210P00045000 P 02/10/17 45.0 2.76 3.50
YHOO 170210P00045500 P 02/10/17 45.5 3.15 5.00
YHOO 170210P00046000 P 02/10/17 46.0 3.55 6.25
YHOO 170210P00046500 P 02/10/17 46.5 3.10 6.65
YHOO 170210P00047000 P 02/10/17 47.0 3.60 7.15
YHOO 170210P00047500 P 02/10/17 47.5 4.15 7.55
YHOO 170210P00048000 P 02/10/17 48.0 5.35 8.15
YHOO 170210P00048500 P 02/10/17 48.5 5.85 8.65
YHOO 170210P00049500 P 02/10/17 49.5 6.60 8.75
YHOO 170217C00020000 C 02/17/17 20.0 20.95 24.20
YHOO 170217C00021000 C 02/17/17 21.0 19.90 23.10
YHOO 170217C00022000 C 02/17/17 22.0 18.40 22.10
YHOO 170217C00023000 C 02/17/17 23.0 18.15 21.05
YHOO 170217C00024000 C 02/17/17 24.0 16.85 20.10
YHOO 170217C00025000 C 02/17/17 25.0 16.15 19.10
YHOO 170217C00026000 C 02/17/17 26.0 15.40 18.10
YHOO 170217C00027000 C 02/17/17 27.0 14.45 17.10
YHOO 170217C00028000 C 02/17/17 28.0 13.40 16.25
YHOO 170217C00029000 C 02/17/17 29.0 11.90 15.15
YHOO 170217C00030000 C 02/17/17 30.0 11.50 14.15
YHOO 170217C00031000 C 02/17/17 31.0 10.45 11.95
YHOO 170217C00032000 C 02/17/17 32.0 9.75 10.70
YHOO 170217C00033000 C 02/17/17 33.0 8.80 9.85
YHOO 170217C00034000 C 02/17/17 34.0 7.80 8.75
YHOO 170217C00035000 C 02/17/17 35.0 6.80 7.80
YHOO 170217C00036000 C 02/17/17 36.0 5.90 6.75
YHOO 170217C00037000 C 02/17/17 37.0 5.05 5.50
YHOO 170217C00038000 C 02/17/17 38.0 4.20 4.70
YHOO 170217C00039000 C 02/17/17 39.0 3.35 3.60
YHOO 170217C00040000 C 02/17/17 40.0 2.58 2.73
YHOO 170217C00041000 C 02/17/17 41.0 1.88 1.97
YHOO 170217C00042000 C 02/17/17 42.0 1.27 1.35
YHOO 170217C00043000 C 02/17/17 43.0 0.82 0.88
YHOO 170217C00044000 C 02/17/17 44.0 0.49 0.55
YHOO 170217C00045000 C 02/17/17 45.0 0.27 0.33
YHOO 170217C00046000 C 02/17/17 46.0 0.12 0.28
YHOO 170217C00047000 C 02/17/17 47.0 0.06 0.18
YHOO 170217C00048000 C 02/17/17 48.0 0.01 0.12
YHOO 170217C00049000 C 02/17/17 49.0 0.01 0.08
YHOO 170217C00050000 C 02/17/17 50.0 0.00 0.05
YHOO 170217C00052500 C 02/17/17 52.5 0.00 0.05
YHOO 170217C00055000 C 02/17/17 55.0 0.00 0.03
YHOO 170217C00060000 C 02/17/17 60.0 0.00 0.03
YHOO 170217P00020000 P 02/17/17 20.0 0.00 0.02
YHOO 170217P00021000 P 02/17/17 21.0 0.00 0.02
YHOO 170217P00022000 P 02/17/17 22.0 0.00 0.02
YHOO 170217P00023000 P 02/17/17 23.0 0.00 0.03
YHOO 170217P00024000 P 02/17/17 24.0 0.00 0.03
YHOO 170217P00025000 P 02/17/17 25.0 0.00 0.03
YHOO 170217P00026000 P 02/17/17 26.0 0.00 0.04
YHOO 170217P00027000 P 02/17/17 27.0 0.00 0.05
YHOO 170217P00028000 P 02/17/17 28.0 0.00 0.07
YHOO 170217P00029000 P 02/17/17 29.0 0.00 0.09
YHOO 170217P00030000 P 02/17/17 30.0 0.00 0.10
YHOO 170217P00031000 P 02/17/17 31.0 0.00 0.13
YHOO 170217P00032000 P 02/17/17 32.0 0.00 0.15
YHOO 170217P00033000 P 02/17/17 33.0 0.01 0.18
YHOO 170217P00034000 P 02/17/17 34.0 0.02 0.21
YHOO 170217P00035000 P 02/17/17 35.0 0.05 0.23
YHOO 170217P00036000 P 02/17/17 36.0 0.05 0.25
YHOO 170217P00037000 P 02/17/17 37.0 0.14 0.33
YHOO 170217P00038000 P 02/17/17 38.0 0.28 0.43
YHOO 170217P00039000 P 02/17/17 39.0 0.41 0.48
YHOO 170217P00040000 P 02/17/17 40.0 0.58 0.66
YHOO 170217P00041000 P 02/17/17 41.0 0.86 0.94
YHOO 170217P00042000 P 02/17/17 42.0 1.24 1.33
YHOO 170217P00043000 P 02/17/17 43.0 1.76 1.87
YHOO 170217P00044000 P 02/17/17 44.0 2.41 2.57
YHOO 170217P00045000 P 02/17/17 45.0 3.15 3.40
YHOO 170217P00046000 P 02/17/17 46.0 3.70 4.40
YHOO 170217P00047000 P 02/17/17 47.0 4.55 7.15
YHOO 170217P00048000 P 02/17/17 48.0 5.50 6.75
YHOO 170217P00049000 P 02/17/17 49.0 6.55 7.60
YHOO 170217P00050000 P 02/17/17 50.0 7.45 8.65
YHOO 170217P00052500 P 02/17/17 52.5 9.00 12.50
YHOO 170217P00055000 P 02/17/17 55.0 12.20 15.05
YHOO 170217P00060000 P 02/17/17 60.0 17.15 20.05
YHOO 170224C00033000 C 02/24/17 33.0 8.75 9.80
YHOO 170224C00034000 C 02/24/17 34.0 7.55 8.95
YHOO 170224C00035000 C 02/24/17 35.0 6.85 9.30
YHOO 170224C00036000 C 02/24/17 36.0 5.95 8.30
YHOO 170224C00036500 C 02/24/17 36.5 5.45 7.70
YHOO 170224C00037000 C 02/24/17 37.0 5.05 5.80
YHOO 170224C00037500 C 02/24/17 37.5 4.65 6.90
YHOO 170224C00038000 C 02/24/17 38.0 4.20 4.90
YHOO 170224C00038500 C 02/24/17 38.5 3.80 4.10
YHOO 170224C00039000 C 02/24/17 39.0 3.40 3.70
YHOO 170224C00039500 C 02/24/17 39.5 3.00 3.30
YHOO 170224C00040000 C 02/24/17 40.0 2.65 2.91
YHOO 170224C00040500 C 02/24/17 40.5 2.29 2.44
YHOO 170224C00041000 C 02/24/17 41.0 1.95 2.08
YHOO 170224C00041500 C 02/24/17 41.5 1.63 1.75
YHOO 170224C00042000 C 02/24/17 42.0 1.36 1.48
YHOO 170224C00042500 C 02/24/17 42.5 1.12 1.18
YHOO 170224C00043000 C 02/24/17 43.0 0.92 1.01
YHOO 170224C00043500 C 02/24/17 43.5 0.73 0.82
YHOO 170224C00044000 C 02/24/17 44.0 0.54 0.68
YHOO 170224C00044500 C 02/24/17 44.5 0.45 0.62
YHOO 170224C00045000 C 02/24/17 45.0 0.31 0.51
YHOO 170224C00045500 C 02/24/17 45.5 0.17 0.41
YHOO 170224C00046000 C 02/24/17 46.0 0.10 0.33
YHOO 170224C00046500 C 02/24/17 46.5 0.06 0.27
YHOO 170224C00047000 C 02/24/17 47.0 0.02 0.22
YHOO 170224C00047500 C 02/24/17 47.5 0.01 0.17
YHOO 170224C00048000 C 02/24/17 48.0 0.00 0.14
YHOO 170224C00048500 C 02/24/17 48.5 0.01 0.12
YHOO 170224C00049500 C 02/24/17 49.5 0.00 0.09
YHOO 170224P00033000 P 02/24/17 33.0 0.00 0.19
YHOO 170224P00034000 P 02/24/17 34.0 0.00 0.22
YHOO 170224P00035000 P 02/24/17 35.0 0.02 0.26
YHOO 170224P00036000 P 02/24/17 36.0 0.06 0.32
YHOO 170224P00036500 P 02/24/17 36.5 0.08 0.35
YHOO 170224P00037000 P 02/24/17 37.0 0.12 0.39
YHOO 170224P00037500 P 02/24/17 37.5 0.17 0.43
YHOO 170224P00038000 P 02/24/17 38.0 0.22 0.49
YHOO 170224P00038500 P 02/24/17 38.5 0.31 0.56
YHOO 170224P00039000 P 02/24/17 39.0 0.47 0.60
YHOO 170224P00039500 P 02/24/17 39.5 0.54 0.63
YHOO 170224P00040000 P 02/24/17 40.0 0.67 0.74
YHOO 170224P00040500 P 02/24/17 40.5 0.76 0.87
YHOO 170224P00041000 P 02/24/17 41.0 0.92 1.04
YHOO 170224P00041500 P 02/24/17 41.5 1.13 1.23
YHOO 170224P00042000 P 02/24/17 42.0 1.31 1.44
YHOO 170224P00042500 P 02/24/17 42.5 1.56 1.70
YHOO 170224P00043000 P 02/24/17 43.0 1.83 1.97
YHOO 170224P00043500 P 02/24/17 43.5 2.12 2.30
YHOO 170224P00044000 P 02/24/17 44.0 2.46 2.69
YHOO 170224P00044500 P 02/24/17 44.5 2.81 3.10
YHOO 170224P00045000 P 02/24/17 45.0 3.20 3.50
YHOO 170224P00045500 P 02/24/17 45.5 3.65 3.90
YHOO 170224P00046000 P 02/24/17 46.0 3.80 6.25
YHOO 170224P00046500 P 02/24/17 46.5 4.20 6.70
YHOO 170224P00047000 P 02/24/17 47.0 4.65 7.10
YHOO 170224P00047500 P 02/24/17 47.5 5.05 7.65
YHOO 170224P00048000 P 02/24/17 48.0 5.50 8.10
YHOO 170224P00048500 P 02/24/17 48.5 6.00 8.55
YHOO 170224P00049500 P 02/24/17 49.5 6.70 9.55
YHOO 170303C00035000 C 03/03/17 35.0 6.90 8.15
YHOO 170303C00035500 C 03/03/17 35.5 6.45 8.80
YHOO 170303C00036000 C 03/03/17 36.0 5.95 8.30
YHOO 170303C00036500 C 03/03/17 36.5 5.50 7.85
YHOO 170303C00037000 C 03/03/17 37.0 5.05 6.00
YHOO 170303C00037500 C 03/03/17 37.5 4.70 5.50
YHOO 170303C00038000 C 03/03/17 38.0 4.30 4.60
YHOO 170303C00038500 C 03/03/17 38.5 3.90 4.20
YHOO 170303C00039000 C 03/03/17 39.0 3.50 3.80
YHOO 170303C00039500 C 03/03/17 39.5 3.10 3.40
YHOO 170303C00040000 C 03/03/17 40.0 2.73 2.91
YHOO 170303C00040500 C 03/03/17 40.5 2.38 2.53
YHOO 170303C00041000 C 03/03/17 41.0 2.04 2.17
YHOO 170303C00041500 C 03/03/17 41.5 1.76 1.86
YHOO 170303C00042000 C 03/03/17 42.0 1.48 1.56
YHOO 170303C00042500 C 03/03/17 42.5 1.22 1.31
YHOO 170303C00043000 C 03/03/17 43.0 0.99 1.09
YHOO 170303C00043500 C 03/03/17 43.5 0.82 0.90
YHOO 170303C00044000 C 03/03/17 44.0 0.66 0.77
YHOO 170303C00044500 C 03/03/17 44.5 0.49 0.63
YHOO 170303C00045000 C 03/03/17 45.0 0.40 0.60
YHOO 170303C00045500 C 03/03/17 45.5 0.25 0.48
YHOO 170303C00046000 C 03/03/17 46.0 0.14 0.39
YHOO 170303C00046500 C 03/03/17 46.5 0.10 0.33
YHOO 170303C00047000 C 03/03/17 47.0 0.05 0.27
YHOO 170303C00047500 C 03/03/17 47.5 0.02 0.21
YHOO 170303C00048000 C 03/03/17 48.0 0.01 0.17
YHOO 170303C00048500 C 03/03/17 48.5 0.00 0.14
YHOO 170303C00049000 C 03/03/17 49.0 0.00 0.12
YHOO 170303C00049500 C 03/03/17 49.5 0.00 0.10
YHOO 170303P00035000 P 03/03/17 35.0 0.04 0.30
YHOO 170303P00035500 P 03/03/17 35.5 0.06 0.33
YHOO 170303P00036000 P 03/03/17 36.0 0.09 0.36
YHOO 170303P00036500 P 03/03/17 36.5 0.12 0.40
YHOO 170303P00037000 P 03/03/17 37.0 0.16 0.44
YHOO 170303P00037500 P 03/03/17 37.5 0.22 0.49
YHOO 170303P00038000 P 03/03/17 38.0 0.28 0.56
YHOO 170303P00038500 P 03/03/17 38.5 0.41 0.61
YHOO 170303P00039000 P 03/03/17 39.0 0.51 0.62
YHOO 170303P00039500 P 03/03/17 39.5 0.61 0.70
YHOO 170303P00040000 P 03/03/17 40.0 0.71 0.84
YHOO 170303P00040500 P 03/03/17 40.5 0.86 0.95
YHOO 170303P00041000 P 03/03/17 41.0 1.01 1.10
YHOO 170303P00041500 P 03/03/17 41.5 1.20 1.31
YHOO 170303P00042000 P 03/03/17 42.0 1.40 1.53
YHOO 170303P00042500 P 03/03/17 42.5 1.64 1.78
YHOO 170303P00043000 P 03/03/17 43.0 1.91 2.05
YHOO 170303P00043500 P 03/03/17 43.5 2.20 2.38
YHOO 170303P00044000 P 03/03/17 44.0 2.52 2.79
YHOO 170303P00044500 P 03/03/17 44.5 2.88 3.20
YHOO 170303P00045000 P 03/03/17 45.0 3.30 3.55
YHOO 170303P00045500 P 03/03/17 45.5 3.70 3.95
YHOO 170303P00046000 P 03/03/17 46.0 3.80 5.85
YHOO 170303P00046500 P 03/03/17 46.5 4.20 6.30
YHOO 170303P00047000 P 03/03/17 47.0 4.65 7.20
YHOO 170303P00047500 P 03/03/17 47.5 3.90 7.60
YHOO 170303P00048000 P 03/03/17 48.0 5.50 8.10
YHOO 170303P00048500 P 03/03/17 48.5 4.95 8.55
YHOO 170303P00049000 P 03/03/17 49.0 6.45 9.05
YHOO 170303P00049500 P 03/03/17 49.5 6.90 9.60
YHOO 170317C00025000 C 03/17/17 25.0 16.20 19.25
YHOO 170317C00026000 C 03/17/17 26.0 15.15 18.25
YHOO 170317C00027000 C 03/17/17 27.0 14.15 17.20
YHOO 170317C00028000 C 03/17/17 28.0 13.45 16.20
YHOO 170317C00029000 C 03/17/17 29.0 12.50 15.30
YHOO 170317C00030000 C 03/17/17 30.0 11.50 13.05
YHOO 170317C00031000 C 03/17/17 31.0 10.50 13.20
YHOO 170317C00032000 C 03/17/17 32.0 9.85 12.25
YHOO 170317C00033000 C 03/17/17 33.0 8.90 11.30
YHOO 170317C00034000 C 03/17/17 34.0 7.95 8.85
YHOO 170317C00035000 C 03/17/17 35.0 7.00 8.15
YHOO 170317C00036000 C 03/17/17 36.0 6.05 7.00
YHOO 170317C00037000 C 03/17/17 37.0 5.15 6.05
YHOO 170317C00038000 C 03/17/17 38.0 4.45 4.75
YHOO 170317C00039000 C 03/17/17 39.0 3.65 3.95
YHOO 170317C00040000 C 03/17/17 40.0 2.91 3.20
YHOO 170317C00041000 C 03/17/17 41.0 2.24 2.35
YHOO 170317C00042000 C 03/17/17 42.0 1.67 1.74
YHOO 170317C00043000 C 03/17/17 43.0 1.18 1.24
YHOO 170317C00044000 C 03/17/17 44.0 0.82 0.85
YHOO 170317C00045000 C 03/17/17 45.0 0.54 0.59
YHOO 170317C00046000 C 03/17/17 46.0 0.37 0.53
YHOO 170317C00047000 C 03/17/17 47.0 0.22 0.37
YHOO 170317C00048000 C 03/17/17 48.0 0.07 0.25
YHOO 170317P00025000 P 03/17/17 25.0 0.00 0.07
YHOO 170317P00026000 P 03/17/17 26.0 0.00 0.09
YHOO 170317P00027000 P 03/17/17 27.0 0.00 0.11
YHOO 170317P00028000 P 03/17/17 28.0 0.01 0.13
YHOO 170317P00029000 P 03/17/17 29.0 0.02 0.14
YHOO 170317P00030000 P 03/17/17 30.0 0.04 0.16
YHOO 170317P00031000 P 03/17/17 31.0 0.02 0.19
YHOO 170317P00032000 P 03/17/17 32.0 0.03 0.23
YHOO 170317P00033000 P 03/17/17 33.0 0.06 0.28
YHOO 170317P00034000 P 03/17/17 34.0 0.08 0.30
YHOO 170317P00035000 P 03/17/17 35.0 0.13 0.36
YHOO 170317P00036000 P 03/17/17 36.0 0.18 0.44
YHOO 170317P00037000 P 03/17/17 37.0 0.37 0.55
YHOO 170317P00038000 P 03/17/17 38.0 0.51 0.62
YHOO 170317P00039000 P 03/17/17 39.0 0.65 0.73
YHOO 170317P00040000 P 03/17/17 40.0 0.88 0.96
YHOO 170317P00041000 P 03/17/17 41.0 1.19 1.27
YHOO 170317P00042000 P 03/17/17 42.0 1.60 1.67
YHOO 170317P00043000 P 03/17/17 43.0 2.12 2.22
YHOO 170317P00044000 P 03/17/17 44.0 2.68 2.85
YHOO 170317P00045000 P 03/17/17 45.0 3.40 3.65
YHOO 170317P00046000 P 03/17/17 46.0 4.20 4.50
YHOO 170317P00047000 P 03/17/17 47.0 4.75 6.85
YHOO 170317P00048000 P 03/17/17 48.0 5.55 6.70
YHOO 170421C00021000 C 04/21/17 21.0 19.05 23.20
YHOO 170421C00022000 C 04/21/17 22.0 18.00 22.25
YHOO 170421C00023000 C 04/21/17 23.0 17.05 21.15
YHOO 170421C00024000 C 04/21/17 24.0 16.00 20.30
YHOO 170421C00025000 C 04/21/17 25.0 15.70 18.55
YHOO 170421C00026000 C 04/21/17 26.0 14.05 18.25
YHOO 170421C00027000 C 04/21/17 27.0 13.05 17.30
YHOO 170421C00028000 C 04/21/17 28.0 12.25 16.30
YHOO 170421C00029000 C 04/21/17 29.0 11.10 15.20
YHOO 170421C00030000 C 04/21/17 30.0 11.75 12.65
YHOO 170421C00031000 C 04/21/17 31.0 10.20 12.30
YHOO 170421C00032000 C 04/21/17 32.0 9.90 10.85
YHOO 170421C00033000 C 04/21/17 33.0 8.25 9.95
YHOO 170421C00034000 C 04/21/17 34.0 6.35 8.95
YHOO 170421C00035000 C 04/21/17 35.0 7.20 8.10
YHOO 170421C00036000 C 04/21/17 36.0 6.30 7.20
YHOO 170421C00037000 C 04/21/17 37.0 5.60 5.95
YHOO 170421C00038000 C 04/21/17 38.0 4.75 4.95
YHOO 170421C00039000 C 04/21/17 39.0 4.00 4.35
YHOO 170421C00040000 C 04/21/17 40.0 3.30 3.65
YHOO 170421C00041000 C 04/21/17 41.0 2.67 2.80
YHOO 170421C00042000 C 04/21/17 42.0 2.11 2.20
YHOO 170421C00043000 C 04/21/17 43.0 1.61 1.70
YHOO 170421C00044000 C 04/21/17 44.0 1.19 1.30
YHOO 170421C00045000 C 04/21/17 45.0 0.89 0.96
YHOO 170421C00046000 C 04/21/17 46.0 0.64 0.75
YHOO 170421C00047000 C 04/21/17 47.0 0.44 0.55
YHOO 170421C00048000 C 04/21/17 48.0 0.30 0.47
YHOO 170421C00049000 C 04/21/17 49.0 0.16 0.33
YHOO 170421C00050000 C 04/21/17 50.0 0.08 0.24
YHOO 170421C00052500 C 04/21/17 52.5 0.01 0.12
YHOO 170421C00055000 C 04/21/17 55.0 0.00 0.07
YHOO 170421C00060000 C 04/21/17 60.0 0.00 0.04
YHOO 170421P00021000 P 04/21/17 21.0 0.00 0.06
YHOO 170421P00022000 P 04/21/17 22.0 0.00 0.08
YHOO 170421P00023000 P 04/21/17 23.0 0.00 0.10
YHOO 170421P00024000 P 04/21/17 24.0 0.00 0.12
YHOO 170421P00025000 P 04/21/17 25.0 0.02 0.05
YHOO 170421P00026000 P 04/21/17 26.0 0.03 0.15
YHOO 170421P00027000 P 04/21/17 27.0 0.01 0.19
YHOO 170421P00028000 P 04/21/17 28.0 0.04 0.21
YHOO 170421P00029000 P 04/21/17 29.0 0.06 0.22
YHOO 170421P00030000 P 04/21/17 30.0 0.07 0.27
YHOO 170421P00031000 P 04/21/17 31.0 0.07 0.30
YHOO 170421P00032000 P 04/21/17 32.0 0.08 0.34
YHOO 170421P00033000 P 04/21/17 33.0 0.13 0.39
YHOO 170421P00034000 P 04/21/17 34.0 0.17 0.47
YHOO 170421P00035000 P 04/21/17 35.0 0.24 0.57
YHOO 170421P00036000 P 04/21/17 36.0 0.49 0.67
YHOO 170421P00037000 P 04/21/17 37.0 0.62 0.70
YHOO 170421P00038000 P 04/21/17 38.0 0.78 0.85
YHOO 170421P00039000 P 04/21/17 39.0 0.99 1.07
YHOO 170421P00040000 P 04/21/17 40.0 1.25 1.35
YHOO 170421P00041000 P 04/21/17 41.0 1.58 1.70
YHOO 170421P00042000 P 04/21/17 42.0 1.99 2.13
YHOO 170421P00043000 P 04/21/17 43.0 2.49 2.65
YHOO 170421P00044000 P 04/21/17 44.0 3.05 3.30
YHOO 170421P00045000 P 04/21/17 45.0 3.70 4.00
YHOO 170421P00046000 P 04/21/17 46.0 4.40 4.70
YHOO 170421P00047000 P 04/21/17 47.0 5.25 5.55
YHOO 170421P00048000 P 04/21/17 48.0 5.70 6.60
YHOO 170421P00049000 P 04/21/17 49.0 6.35 8.10
YHOO 170421P00050000 P 04/21/17 50.0 7.25 8.95
YHOO 170421P00052500 P 04/21/17 52.5 8.50 12.45
YHOO 170421P00055000 P 04/21/17 55.0 11.25 15.00
YHOO 170421P00060000 P 04/21/17 60.0 15.90 20.00
YHOO 170721C00022000 C 07/21/17 22.0 18.90 21.20
YHOO 170721C00023000 C 07/21/17 23.0 17.20 21.25
YHOO 170721C00024000 C 07/21/17 24.0 16.15 20.40
YHOO 170721C00025000 C 07/21/17 25.0 15.20 19.40
YHOO 170721C00026000 C 07/21/17 26.0 14.25 18.45
YHOO 170721C00027000 C 07/21/17 27.0 13.30 17.50
YHOO 170721C00028000 C 07/21/17 28.0 12.35 16.50
YHOO 170721C00029000 C 07/21/17 29.0 12.40 14.40
YHOO 170721C00030000 C 07/21/17 30.0 12.25 13.45
YHOO 170721C00031000 C 07/21/17 31.0 9.55 13.25
YHOO 170721C00032000 C 07/21/17 32.0 10.05 11.60
YHOO 170721C00033000 C 07/21/17 33.0 9.50 10.40
YHOO 170721C00034000 C 07/21/17 34.0 8.65 9.55
YHOO 170721C00035000 C 07/21/17 35.0 7.90 8.40
YHOO 170721C00036000 C 07/21/17 36.0 7.05 7.55
YHOO 170721C00037000 C 07/21/17 37.0 6.30 6.75
YHOO 170721C00038000 C 07/21/17 38.0 5.55 6.05
YHOO 170721C00039000 C 07/21/17 39.0 4.90 5.30
YHOO 170721C00040000 C 07/21/17 40.0 4.25 4.55
YHOO 170721C00041000 C 07/21/17 41.0 3.60 3.90
YHOO 170721C00042000 C 07/21/17 42.0 3.00 3.40
YHOO 170721C00043000 C 07/21/17 43.0 2.54 2.79
YHOO 170721C00044000 C 07/21/17 44.0 2.11 2.33
YHOO 170721C00045000 C 07/21/17 45.0 1.73 1.83
YHOO 170721C00046000 C 07/21/17 46.0 1.37 1.69
YHOO 170721C00047000 C 07/21/17 47.0 1.08 1.36
YHOO 170721C00048000 C 07/21/17 48.0 0.84 1.14
YHOO 170721C00049000 C 07/21/17 49.0 0.53 0.92
YHOO 170721C00050000 C 07/21/17 50.0 0.36 0.74
YHOO 170721C00055000 C 07/21/17 55.0 0.06 0.23
YHOO 170721P00022000 P 07/21/17 22.0 0.03 0.10
YHOO 170721P00023000 P 07/21/17 23.0 0.02 0.24
YHOO 170721P00024000 P 07/21/17 24.0 0.04 0.27
YHOO 170721P00025000 P 07/21/17 25.0 0.06 0.30
YHOO 170721P00026000 P 07/21/17 26.0 0.06 0.34
YHOO 170721P00027000 P 07/21/17 27.0 0.09 0.37
YHOO 170721P00028000 P 07/21/17 28.0 0.11 0.44
YHOO 170721P00029000 P 07/21/17 29.0 0.16 0.48
YHOO 170721P00030000 P 07/21/17 30.0 0.20 0.55
YHOO 170721P00031000 P 07/21/17 31.0 0.26 0.63
YHOO 170721P00032000 P 07/21/17 32.0 0.40 0.72
YHOO 170721P00033000 P 07/21/17 33.0 0.43 0.83
YHOO 170721P00034000 P 07/21/17 34.0 0.55 0.96
YHOO 170721P00035000 P 07/21/17 35.0 0.71 1.09
YHOO 170721P00036000 P 07/21/17 36.0 0.97 1.28
YHOO 170721P00037000 P 07/21/17 37.0 1.18 1.49
YHOO 170721P00038000 P 07/21/17 38.0 1.41 1.73
YHOO 170721P00039000 P 07/21/17 39.0 1.69 2.01
YHOO 170721P00040000 P 07/21/17 40.0 2.02 2.25
YHOO 170721P00041000 P 07/21/17 41.0 2.40 2.72
YHOO 170721P00042000 P 07/21/17 42.0 2.83 3.10
YHOO 170721P00043000 P 07/21/17 43.0 3.30 3.60
YHOO 170721P00044000 P 07/21/17 44.0 3.85 4.15
YHOO 170721P00045000 P 07/21/17 45.0 4.40 4.75
YHOO 170721P00046000 P 07/21/17 46.0 5.05 5.40
YHOO 170721P00047000 P 07/21/17 47.0 5.75 6.15
YHOO 170721P00048000 P 07/21/17 48.0 6.50 6.90
YHOO 170721P00049000 P 07/21/17 49.0 7.30 7.70
YHOO 170721P00050000 P 07/21/17 50.0 7.80 8.75
YHOO 170721P00055000 P 07/21/17 55.0 12.15 13.85
YHOO 180119C00015000 C 01/19/18 15.0 25.40 28.90
YHOO 180119C00018000 C 01/19/18 18.0 22.60 26.00
YHOO 180119C00020000 C 01/19/18 20.0 22.00 24.05
YHOO 180119C00023000 C 01/19/18 23.0 17.75 21.05
YHOO 180119C00025000 C 01/19/18 25.0 16.65 19.75
YHOO 180119C00028000 C 01/19/18 28.0 14.20 16.20
YHOO 180119C00030000 C 01/19/18 30.0 12.25 14.45
YHOO 180119C00032000 C 01/19/18 32.0 10.70 12.75
YHOO 180119C00035000 C 01/19/18 35.0 9.10 9.65
YHOO 180119C00037000 C 01/19/18 37.0 7.65 8.10
YHOO 180119C00040000 C 01/19/18 40.0 5.65 6.20
YHOO 180119C00042000 C 01/19/18 42.0 4.70 4.85
YHOO 180119C00045000 C 01/19/18 45.0 3.20 3.30
YHOO 180119C00050000 C 01/19/18 50.0 1.43 1.82
YHOO 180119C00052500 C 01/19/18 52.5 0.91 1.31
YHOO 180119C00055000 C 01/19/18 55.0 0.45 0.92
YHOO 180119C00060000 C 01/19/18 60.0 0.11 0.42
YHOO 180119P00015000 P 01/19/18 15.0 0.02 0.18
YHOO 180119P00018000 P 01/19/18 18.0 0.06 0.29
YHOO 180119P00020000 P 01/19/18 20.0 0.11 0.37
YHOO 180119P00023000 P 01/19/18 23.0 0.18 0.52
YHOO 180119P00025000 P 01/19/18 25.0 0.36 0.66
YHOO 180119P00028000 P 01/19/18 28.0 0.51 0.91
YHOO 180119P00030000 P 01/19/18 30.0 0.83 1.14
YHOO 180119P00032000 P 01/19/18 32.0 1.11 1.44
YHOO 180119P00035000 P 01/19/18 35.0 1.76 2.04
YHOO 180119P00037000 P 01/19/18 37.0 2.27 2.56
YHOO 180119P00040000 P 01/19/18 40.0 3.25 3.55
YHOO 180119P00042000 P 01/19/18 42.0 4.15 4.40
YHOO 180119P00045000 P 01/19/18 45.0 5.60 5.95
YHOO 180119P00050000 P 01/19/18 50.0 8.95 9.25
YHOO 180119P00052500 P 01/19/18 52.5 10.80 11.25
YHOO 180119P00055000 P 01/19/18 55.0 12.20 14.50
YHOO 180119P00060000 P 01/19/18 60.0 15.50 19.50
YHOO 190118C00020000 C 01/18/19 20.0 21.00 25.45
YHOO 190118C00023000 C 01/18/19 23.0 18.50 22.95
YHOO 190118C00025000 C 01/18/19 25.0 16.50 21.05
YHOO 190118C00028000 C 01/18/19 28.0 14.00 18.50
YHOO 190118C00030000 C 01/18/19 30.0 12.50 16.50
YHOO 190118C00033000 C 01/18/19 33.0 11.60 13.65
YHOO 190118C00035000 C 01/18/19 35.0 10.70 12.25
YHOO 190118C00038000 C 01/18/19 38.0 8.60 10.20
YHOO 190118C00040000 C 01/18/19 40.0 7.55 8.80
YHOO 190118C00042000 C 01/18/19 42.0 6.45 7.65
YHOO 190118C00045000 C 01/18/19 45.0 4.75 5.85
YHOO 190118C00047000 C 01/18/19 47.0 4.20 5.10
YHOO 190118C00050000 C 01/18/19 50.0 3.10 4.05
YHOO 190118C00052500 C 01/18/19 52.5 2.38 3.00
YHOO 190118C00055000 C 01/18/19 55.0 1.81 2.53
YHOO 190118C00060000 C 01/18/19 60.0 0.70 1.64
YHOO 190118C00065000 C 01/18/19 65.0 0.11 1.10
YHOO 190118P00020000 P 01/18/19 20.0 0.16 1.00
YHOO 190118P00023000 P 01/18/19 23.0 0.41 1.31
YHOO 190118P00025000 P 01/18/19 25.0 0.58 1.56
YHOO 190118P00028000 P 01/18/19 28.0 1.00 1.91
YHOO 190118P00030000 P 01/18/19 30.0 1.60 2.40
YHOO 190118P00033000 P 01/18/19 33.0 1.87 3.10
YHOO 190118P00035000 P 01/18/19 35.0 2.75 3.45
YHOO 190118P00038000 P 01/18/19 38.0 3.70 4.45
YHOO 190118P00040000 P 01/18/19 40.0 4.45 5.30
YHOO 190118P00042000 P 01/18/19 42.0 5.45 6.25
YHOO 190118P00045000 P 01/18/19 45.0 6.80 7.80
YHOO 190118P00047000 P 01/18/19 47.0 7.95 8.90
YHOO 190118P00050000 P 01/18/19 50.0 9.85 10.85
YHOO 190118P00052500 P 01/18/19 52.5 11.55 12.65
YHOO 190118P00055000 P 01/18/19 55.0 13.50 14.55
YHOO 190118P00060000 P 01/18/19 60.0 16.00 20.45
YHOO 190118P00065000 P 01/18/19 65.0 20.65 25.45

OPRA data is delayed 15 minutes.