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 (2014-08-15)Premium Content

Yahoo Inc (YHOO)
As of Aug 20 2014 1:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YHOO 140822C00026000 C 08/22/14 26.0 11.20 12.00
YHOO 140822C00027000 C 08/22/14 27.0 10.35 10.65
YHOO 140822C00028000 C 08/22/14 28.0 9.30 9.85
YHOO 140822C00028500 C 08/22/14 28.5 8.60 9.20
YHOO 140822C00029000 C 08/22/14 29.0 8.35 8.85
YHOO 140822C00029500 C 08/22/14 29.5 7.75 8.20
YHOO 140822C00030000 C 08/22/14 30.0 7.35 7.85
YHOO 140822C00030500 C 08/22/14 30.5 6.85 7.15
YHOO 140822C00031000 C 08/22/14 31.0 6.35 6.65
YHOO 140822C00031500 C 08/22/14 31.5 5.85 6.15
YHOO 140822C00032000 C 08/22/14 32.0 5.35 5.65
YHOO 140822C00032500 C 08/22/14 32.5 4.85 5.15
YHOO 140822C00033000 C 08/22/14 33.0 4.40 4.65
YHOO 140822C00033500 C 08/22/14 33.5 3.85 4.15
YHOO 140822C00034000 C 08/22/14 34.0 3.45 3.60
YHOO 140822C00034500 C 08/22/14 34.5 2.88 3.15
YHOO 140822C00035000 C 08/22/14 35.0 2.40 2.60
YHOO 140822C00035500 C 08/22/14 35.5 1.90 2.13
YHOO 140822C00036000 C 08/22/14 36.0 1.56 1.66
YHOO 140822C00036500 C 08/22/14 36.5 1.06 1.15
YHOO 140822C00037000 C 08/22/14 37.0 0.68 0.70
YHOO 140822C00037500 C 08/22/14 37.5 0.35 0.36
YHOO 140822C00038000 C 08/22/14 38.0 0.15 0.16
YHOO 140822C00038500 C 08/22/14 38.5 0.07 0.08
YHOO 140822C00039000 C 08/22/14 39.0 0.04 0.05
YHOO 140822C00039500 C 08/22/14 39.5 0.02 0.03
YHOO 140822C00040000 C 08/22/14 40.0 0.01 0.02
YHOO 140822C00040500 C 08/22/14 40.5 0.00 0.02
YHOO 140822C00041000 C 08/22/14 41.0 0.00 0.02
YHOO 140822C00041500 C 08/22/14 41.5 0.00 0.01
YHOO 140822C00042000 C 08/22/14 42.0 0.00 0.02
YHOO 140822C00042500 C 08/22/14 42.5 0.00 0.02
YHOO 140822C00043000 C 08/22/14 43.0 0.00 0.02
YHOO 140822C00043500 C 08/22/14 43.5 0.00 0.02
YHOO 140822C00044000 C 08/22/14 44.0 0.00 0.02
YHOO 140822C00044500 C 08/22/14 44.5 0.00 0.02
YHOO 140822C00045000 C 08/22/14 45.0 0.00 0.02
YHOO 140822C00046000 C 08/22/14 46.0 0.00 0.02
YHOO 140822C00047000 C 08/22/14 47.0 0.00 0.02
YHOO 140822P00026000 P 08/22/14 26.0 0.00 0.02
YHOO 140822P00027000 P 08/22/14 27.0 0.00 0.02
YHOO 140822P00028000 P 08/22/14 28.0 0.00 0.02
YHOO 140822P00028500 P 08/22/14 28.5 0.00 0.02
YHOO 140822P00029000 P 08/22/14 29.0 0.00 0.02
YHOO 140822P00029500 P 08/22/14 29.5 0.00 0.02
YHOO 140822P00030000 P 08/22/14 30.0 0.00 0.02
YHOO 140822P00030500 P 08/22/14 30.5 0.00 0.02
YHOO 140822P00031000 P 08/22/14 31.0 0.00 0.02
YHOO 140822P00031500 P 08/22/14 31.5 0.00 0.02
YHOO 140822P00032000 P 08/22/14 32.0 0.00 0.02
YHOO 140822P00032500 P 08/22/14 32.5 0.00 0.02
YHOO 140822P00033000 P 08/22/14 33.0 0.00 0.02
YHOO 140822P00033500 P 08/22/14 33.5 0.00 0.02
YHOO 140822P00034000 P 08/22/14 34.0 0.00 0.01
YHOO 140822P00034500 P 08/22/14 34.5 0.00 0.01
YHOO 140822P00035000 P 08/22/14 35.0 0.01 0.02
YHOO 140822P00035500 P 08/22/14 35.5 0.02 0.03
YHOO 140822P00036000 P 08/22/14 36.0 0.03 0.04
YHOO 140822P00036500 P 08/22/14 36.5 0.05 0.06
YHOO 140822P00037000 P 08/22/14 37.0 0.12 0.13
YHOO 140822P00037500 P 08/22/14 37.5 0.30 0.31
YHOO 140822P00038000 P 08/22/14 38.0 0.59 0.61
YHOO 140822P00038500 P 08/22/14 38.5 0.99 1.13
YHOO 140822P00039000 P 08/22/14 39.0 1.38 1.64
YHOO 140822P00039500 P 08/22/14 39.5 1.93 2.14
YHOO 140822P00040000 P 08/22/14 40.0 2.41 2.64
YHOO 140822P00040500 P 08/22/14 40.5 2.89 3.15
YHOO 140822P00041000 P 08/22/14 41.0 3.35 3.65
YHOO 140822P00041500 P 08/22/14 41.5 3.85 4.15
YHOO 140822P00042000 P 08/22/14 42.0 4.35 4.65
YHOO 140822P00042500 P 08/22/14 42.5 4.85 5.15
YHOO 140822P00043000 P 08/22/14 43.0 5.35 5.65
YHOO 140822P00043500 P 08/22/14 43.5 5.85 6.15
YHOO 140822P00044000 P 08/22/14 44.0 6.35 6.65
YHOO 140822P00044500 P 08/22/14 44.5 6.85 7.15
YHOO 140822P00045000 P 08/22/14 45.0 7.35 7.65
YHOO 140822P00046000 P 08/22/14 46.0 8.15 8.80
YHOO 140822P00047000 P 08/22/14 47.0 9.15 9.75
YHOO 140829C00027000 C 08/29/14 27.0 10.20 11.05
YHOO 140829C00027500 C 08/29/14 27.5 9.80 10.35
YHOO 140829C00028000 C 08/29/14 28.0 9.25 9.85
YHOO 140829C00028500 C 08/29/14 28.5 8.80 9.35
YHOO 140829C00029000 C 08/29/14 29.0 8.35 8.85
YHOO 140829C00029500 C 08/29/14 29.5 7.75 8.35
YHOO 140829C00030000 C 08/29/14 30.0 7.25 7.90
YHOO 140829C00030500 C 08/29/14 30.5 6.85 7.40
YHOO 140829C00031000 C 08/29/14 31.0 6.35 6.70
YHOO 140829C00031500 C 08/29/14 31.5 5.90 6.20
YHOO 140829C00032000 C 08/29/14 32.0 5.35 5.90
YHOO 140829C00032500 C 08/29/14 32.5 4.85 5.35
YHOO 140829C00033000 C 08/29/14 33.0 4.35 4.85
YHOO 140829C00033500 C 08/29/14 33.5 3.90 4.35
YHOO 140829C00034000 C 08/29/14 34.0 3.40 3.85
YHOO 140829C00034500 C 08/29/14 34.5 2.94 3.25
YHOO 140829C00035000 C 08/29/14 35.0 2.42 2.84
YHOO 140829C00035500 C 08/29/14 35.5 2.03 2.24
YHOO 140829C00036000 C 08/29/14 36.0 1.63 1.79
YHOO 140829C00036500 C 08/29/14 36.5 1.26 1.36
YHOO 140829C00037000 C 08/29/14 37.0 0.99 1.01
YHOO 140829C00037500 C 08/29/14 37.5 0.72 0.73
YHOO 140829C00038000 C 08/29/14 38.0 0.50 0.51
YHOO 140829C00038500 C 08/29/14 38.5 0.34 0.35
YHOO 140829C00039000 C 08/29/14 39.0 0.22 0.23
YHOO 140829C00039500 C 08/29/14 39.5 0.15 0.16
YHOO 140829C00040000 C 08/29/14 40.0 0.10 0.11
YHOO 140829C00040500 C 08/29/14 40.5 0.07 0.08
YHOO 140829C00041000 C 08/29/14 41.0 0.05 0.06
YHOO 140829C00041500 C 08/29/14 41.5 0.02 0.06
YHOO 140829C00042000 C 08/29/14 42.0 0.01 0.06
YHOO 140829C00042500 C 08/29/14 42.5 0.02 0.06
YHOO 140829C00043000 C 08/29/14 43.0 0.00 0.05
YHOO 140829C00043500 C 08/29/14 43.5 0.00 0.05
YHOO 140829C00044000 C 08/29/14 44.0 0.00 0.03
YHOO 140829C00045000 C 08/29/14 45.0 0.00 0.02
YHOO 140829P00027000 P 08/29/14 27.0 0.00 0.02
YHOO 140829P00027500 P 08/29/14 27.5 0.00 0.02
YHOO 140829P00028000 P 08/29/14 28.0 0.00 0.02
YHOO 140829P00028500 P 08/29/14 28.5 0.00 0.02
YHOO 140829P00029000 P 08/29/14 29.0 0.00 0.02
YHOO 140829P00029500 P 08/29/14 29.5 0.00 0.02
YHOO 140829P00030000 P 08/29/14 30.0 0.00 0.02
YHOO 140829P00030500 P 08/29/14 30.5 0.00 0.02
YHOO 140829P00031000 P 08/29/14 31.0 0.00 0.02
YHOO 140829P00031500 P 08/29/14 31.5 0.00 0.02
YHOO 140829P00032000 P 08/29/14 32.0 0.00 0.02
YHOO 140829P00032500 P 08/29/14 32.5 0.00 0.02
YHOO 140829P00033000 P 08/29/14 33.0 0.01 0.02
YHOO 140829P00033500 P 08/29/14 33.5 0.01 0.03
YHOO 140829P00034000 P 08/29/14 34.0 0.01 0.04
YHOO 140829P00034500 P 08/29/14 34.5 0.02 0.03
YHOO 140829P00035000 P 08/29/14 35.0 0.04 0.05
YHOO 140829P00035500 P 08/29/14 35.5 0.08 0.09
YHOO 140829P00036000 P 08/29/14 36.0 0.15 0.16
YHOO 140829P00036500 P 08/29/14 36.5 0.26 0.27
YHOO 140829P00037000 P 08/29/14 37.0 0.43 0.44
YHOO 140829P00037500 P 08/29/14 37.5 0.66 0.67
YHOO 140829P00038000 P 08/29/14 38.0 0.94 0.95
YHOO 140829P00038500 P 08/29/14 38.5 1.27 1.30
YHOO 140829P00039000 P 08/29/14 39.0 1.64 1.81
YHOO 140829P00039500 P 08/29/14 39.5 2.06 2.23
YHOO 140829P00040000 P 08/29/14 40.0 2.35 2.74
YHOO 140829P00040500 P 08/29/14 40.5 2.75 3.20
YHOO 140829P00041000 P 08/29/14 41.0 3.25 3.70
YHOO 140829P00041500 P 08/29/14 41.5 3.70 4.20
YHOO 140829P00042000 P 08/29/14 42.0 4.20 4.65
YHOO 140829P00042500 P 08/29/14 42.5 4.70 5.15
YHOO 140829P00043000 P 08/29/14 43.0 5.15 5.65
YHOO 140829P00043500 P 08/29/14 43.5 5.65 6.15
YHOO 140829P00044000 P 08/29/14 44.0 6.15 6.65
YHOO 140829P00045000 P 08/29/14 45.0 7.15 7.65
YHOO 140905C00026500 C 09/05/14 26.5 10.25 11.30
YHOO 140905C00027000 C 09/05/14 27.0 9.15 10.85
YHOO 140905C00027500 C 09/05/14 27.5 9.50 10.90
YHOO 140905C00028000 C 09/05/14 28.0 8.50 9.85
YHOO 140905C00028500 C 09/05/14 28.5 8.05 10.15
YHOO 140905C00029000 C 09/05/14 29.0 7.55 9.50
YHOO 140905C00029500 C 09/05/14 29.5 7.65 9.55
YHOO 140905C00030000 C 09/05/14 30.0 7.05 8.25
YHOO 140905C00030500 C 09/05/14 30.5 6.65 7.40
YHOO 140905C00031000 C 09/05/14 31.0 6.30 6.90
YHOO 140905C00031500 C 09/05/14 31.5 5.75 6.40
YHOO 140905C00032000 C 09/05/14 32.0 5.35 5.65
YHOO 140905C00032500 C 09/05/14 32.5 4.90 5.35
YHOO 140905C00033000 C 09/05/14 33.0 4.35 4.75
YHOO 140905C00033500 C 09/05/14 33.5 3.95 4.35
YHOO 140905C00034000 C 09/05/14 34.0 3.45 3.90
YHOO 140905C00034500 C 09/05/14 34.5 3.00 3.45
YHOO 140905C00035000 C 09/05/14 35.0 2.64 2.81
YHOO 140905C00035500 C 09/05/14 35.5 2.23 2.37
YHOO 140905C00036000 C 09/05/14 36.0 1.87 2.02
YHOO 140905C00036500 C 09/05/14 36.5 1.60 1.65
YHOO 140905C00037000 C 09/05/14 37.0 1.27 1.35
YHOO 140905C00037500 C 09/05/14 37.5 1.04 1.09
YHOO 140905C00038000 C 09/05/14 38.0 0.80 0.86
YHOO 140905C00038500 C 09/05/14 38.5 0.63 0.67
YHOO 140905C00039000 C 09/05/14 39.0 0.49 0.51
YHOO 140905C00039500 C 09/05/14 39.5 0.37 0.40
YHOO 140905C00040000 C 09/05/14 40.0 0.27 0.29
YHOO 140905C00040500 C 09/05/14 40.5 0.20 0.24
YHOO 140905C00041000 C 09/05/14 41.0 0.15 0.18
YHOO 140905C00041500 C 09/05/14 41.5 0.04 0.21
YHOO 140905C00042000 C 09/05/14 42.0 0.05 0.18
YHOO 140905C00042500 C 09/05/14 42.5 0.02 0.14
YHOO 140905C00043000 C 09/05/14 43.0 0.00 0.14
YHOO 140905C00043500 C 09/05/14 43.5 0.00 0.12
YHOO 140905C00044000 C 09/05/14 44.0 0.01 0.07
YHOO 140905C00045000 C 09/05/14 45.0 0.00 0.06
YHOO 140905P00026500 P 09/05/14 26.5 0.00 0.02
YHOO 140905P00027000 P 09/05/14 27.0 0.00 0.02
YHOO 140905P00027500 P 09/05/14 27.5 0.00 0.02
YHOO 140905P00028000 P 09/05/14 28.0 0.00 0.02
YHOO 140905P00028500 P 09/05/14 28.5 0.00 0.02
YHOO 140905P00029000 P 09/05/14 29.0 0.00 0.02
YHOO 140905P00029500 P 09/05/14 29.5 0.00 0.02
YHOO 140905P00030000 P 09/05/14 30.0 0.00 0.02
YHOO 140905P00030500 P 09/05/14 30.5 0.00 0.02
YHOO 140905P00031000 P 09/05/14 31.0 0.00 0.02
YHOO 140905P00031500 P 09/05/14 31.5 0.00 0.02
YHOO 140905P00032000 P 09/05/14 32.0 0.00 0.03
YHOO 140905P00032500 P 09/05/14 32.5 0.00 0.05
YHOO 140905P00033000 P 09/05/14 33.0 0.03 0.07
YHOO 140905P00033500 P 09/05/14 33.5 0.02 0.09
YHOO 140905P00034000 P 09/05/14 34.0 0.03 0.12
YHOO 140905P00034500 P 09/05/14 34.5 0.07 0.15
YHOO 140905P00035000 P 09/05/14 35.0 0.16 0.20
YHOO 140905P00035500 P 09/05/14 35.5 0.26 0.28
YHOO 140905P00036000 P 09/05/14 36.0 0.38 0.43
YHOO 140905P00036500 P 09/05/14 36.5 0.54 0.57
YHOO 140905P00037000 P 09/05/14 37.0 0.74 0.80
YHOO 140905P00037500 P 09/05/14 37.5 0.98 1.00
YHOO 140905P00038000 P 09/05/14 38.0 1.25 1.31
YHOO 140905P00038500 P 09/05/14 38.5 1.56 1.62
YHOO 140905P00039000 P 09/05/14 39.0 1.90 2.05
YHOO 140905P00039500 P 09/05/14 39.5 2.28 2.43
YHOO 140905P00040000 P 09/05/14 40.0 2.67 2.84
YHOO 140905P00040500 P 09/05/14 40.5 3.10 3.20
YHOO 140905P00041000 P 09/05/14 41.0 3.50 3.80
YHOO 140905P00041500 P 09/05/14 41.5 3.80 4.25
YHOO 140905P00042000 P 09/05/14 42.0 4.30 4.70
YHOO 140905P00042500 P 09/05/14 42.5 4.80 5.20
YHOO 140905P00043000 P 09/05/14 43.0 5.30 5.70
YHOO 140905P00043500 P 09/05/14 43.5 5.65 6.20
YHOO 140905P00044000 P 09/05/14 44.0 6.15 6.80
YHOO 140905P00045000 P 09/05/14 45.0 7.15 7.65
YHOO 140912C00028000 C 09/12/14 28.0 9.00 11.30
YHOO 140912C00029000 C 09/12/14 29.0 8.00 10.30
YHOO 140912C00030000 C 09/12/14 30.0 7.00 7.95
YHOO 140912C00030500 C 09/12/14 30.5 6.85 7.65
YHOO 140912C00031000 C 09/12/14 31.0 6.35 7.15
YHOO 140912C00031500 C 09/12/14 31.5 5.90 6.65
YHOO 140912C00032000 C 09/12/14 32.0 5.40 6.15
YHOO 140912C00032500 C 09/12/14 32.5 4.80 5.60
YHOO 140912C00033000 C 09/12/14 33.0 4.45 5.15
YHOO 140912C00033500 C 09/12/14 33.5 4.00 4.45
YHOO 140912C00034000 C 09/12/14 34.0 3.60 4.00
YHOO 140912C00034500 C 09/12/14 34.5 3.20 3.40
YHOO 140912C00035000 C 09/12/14 35.0 2.78 2.95
YHOO 140912C00035500 C 09/12/14 35.5 2.50 2.57
YHOO 140912C00036000 C 09/12/14 36.0 2.16 2.23
YHOO 140912C00036500 C 09/12/14 36.5 1.84 1.91
YHOO 140912C00037000 C 09/12/14 37.0 1.52 1.62
YHOO 140912C00037500 C 09/12/14 37.5 1.25 1.40
YHOO 140912C00038000 C 09/12/14 38.0 1.08 1.14
YHOO 140912C00038500 C 09/12/14 38.5 0.85 0.94
YHOO 140912C00039000 C 09/12/14 39.0 0.70 0.83
YHOO 140912C00039500 C 09/12/14 39.5 0.56 0.64
YHOO 140912C00040000 C 09/12/14 40.0 0.44 0.50
YHOO 140912C00040500 C 09/12/14 40.5 0.35 0.40
YHOO 140912C00041000 C 09/12/14 41.0 0.23 0.41
YHOO 140912C00041500 C 09/12/14 41.5 0.15 0.32
YHOO 140912C00042000 C 09/12/14 42.0 0.09 0.29
YHOO 140912C00042500 C 09/12/14 42.5 0.05 0.26
YHOO 140912C00043000 C 09/12/14 43.0 0.04 0.22
YHOO 140912C00043500 C 09/12/14 43.5 0.03 0.18
YHOO 140912C00044000 C 09/12/14 44.0 0.01 0.15
YHOO 140912P00028000 P 09/12/14 28.0 0.00 0.02
YHOO 140912P00029000 P 09/12/14 29.0 0.00 0.02
YHOO 140912P00030000 P 09/12/14 30.0 0.00 0.02
YHOO 140912P00030500 P 09/12/14 30.5 0.00 0.02
YHOO 140912P00031000 P 09/12/14 31.0 0.00 0.02
YHOO 140912P00031500 P 09/12/14 31.5 0.00 0.02
YHOO 140912P00032000 P 09/12/14 32.0 0.00 0.06
YHOO 140912P00032500 P 09/12/14 32.5 0.01 0.08
YHOO 140912P00033000 P 09/12/14 33.0 0.01 0.12
YHOO 140912P00033500 P 09/12/14 33.5 0.04 0.17
YHOO 140912P00034000 P 09/12/14 34.0 0.08 0.23
YHOO 140912P00034500 P 09/12/14 34.5 0.16 0.31
YHOO 140912P00035000 P 09/12/14 35.0 0.32 0.36
YHOO 140912P00035500 P 09/12/14 35.5 0.44 0.55
YHOO 140912P00036000 P 09/12/14 36.0 0.60 0.65
YHOO 140912P00036500 P 09/12/14 36.5 0.78 0.88
YHOO 140912P00037000 P 09/12/14 37.0 0.99 1.04
YHOO 140912P00037500 P 09/12/14 37.5 1.24 1.36
YHOO 140912P00038000 P 09/12/14 38.0 1.52 1.64
YHOO 140912P00038500 P 09/12/14 38.5 1.82 1.96
YHOO 140912P00039000 P 09/12/14 39.0 2.13 2.30
YHOO 140912P00039500 P 09/12/14 39.5 2.50 2.66
YHOO 140912P00040000 P 09/12/14 40.0 2.85 3.05
YHOO 140912P00040500 P 09/12/14 40.5 3.25 3.45
YHOO 140912P00041000 P 09/12/14 41.0 3.65 3.85
YHOO 140912P00041500 P 09/12/14 41.5 4.10 4.30
YHOO 140912P00042000 P 09/12/14 42.0 4.40 4.85
YHOO 140912P00042500 P 09/12/14 42.5 4.80 5.50
YHOO 140912P00043000 P 09/12/14 43.0 5.25 5.75
YHOO 140912P00043500 P 09/12/14 43.5 5.70 6.25
YHOO 140912P00044000 P 09/12/14 44.0 6.20 6.75
YHOO 140920C00025000 C 09/20/14 25.0 12.40 12.70
YHOO 140920C00026000 C 09/20/14 26.0 11.40 12.55
YHOO 140920C00027000 C 09/20/14 27.0 10.40 11.55
YHOO 140920C00028000 C 09/20/14 28.0 9.40 9.80
YHOO 140920C00029000 C 09/20/14 29.0 8.35 8.90
YHOO 140920C00029500 C 09/20/14 29.5 7.80 8.40
YHOO 140920C00030000 C 09/20/14 30.0 7.45 7.70
YHOO 140920C00030500 C 09/20/14 30.5 6.90 7.45
YHOO 140920C00031000 C 09/20/14 31.0 6.45 6.95
YHOO 140920C00031500 C 09/20/14 31.5 5.95 6.45
YHOO 140920C00032000 C 09/20/14 32.0 5.60 5.90
YHOO 140920C00032500 C 09/20/14 32.5 5.05 5.55
YHOO 140920C00033000 C 09/20/14 33.0 4.60 4.90
YHOO 140920C00033500 C 09/20/14 33.5 4.25 4.45
YHOO 140920C00034000 C 09/20/14 34.0 3.90 4.05
YHOO 140920C00034500 C 09/20/14 34.5 3.55 3.65
YHOO 140920C00035000 C 09/20/14 35.0 3.25 3.30
YHOO 140920C00035500 C 09/20/14 35.5 2.92 2.94
YHOO 140920C00036000 C 09/20/14 36.0 2.61 2.63
YHOO 140920C00036500 C 09/20/14 36.5 2.32 2.34
YHOO 140920C00037000 C 09/20/14 37.0 2.06 2.08
YHOO 140920C00037500 C 09/20/14 37.5 1.82 1.83
YHOO 140920C00038000 C 09/20/14 38.0 1.60 1.61
YHOO 140920C00038500 C 09/20/14 38.5 1.39 1.41
YHOO 140920C00039000 C 09/20/14 39.0 1.21 1.22
YHOO 140920C00039500 C 09/20/14 39.5 1.04 1.06
YHOO 140920C00040000 C 09/20/14 40.0 0.89 0.91
YHOO 140920C00040500 C 09/20/14 40.5 0.76 0.77
YHOO 140920C00041000 C 09/20/14 41.0 0.64 0.65
YHOO 140920C00041500 C 09/20/14 41.5 0.54 0.55
YHOO 140920C00042000 C 09/20/14 42.0 0.45 0.46
YHOO 140920C00042500 C 09/20/14 42.5 0.38 0.39
YHOO 140920C00043000 C 09/20/14 43.0 0.31 0.32
YHOO 140920C00043500 C 09/20/14 43.5 0.26 0.27
YHOO 140920C00044000 C 09/20/14 44.0 0.21 0.22
YHOO 140920C00045000 C 09/20/14 45.0 0.15 0.16
YHOO 140920C00046000 C 09/20/14 46.0 0.09 0.12
YHOO 140920C00047000 C 09/20/14 47.0 0.07 0.08
YHOO 140920C00048000 C 09/20/14 48.0 0.05 0.06
YHOO 140920C00049000 C 09/20/14 49.0 0.03 0.06
YHOO 140920C00050000 C 09/20/14 50.0 0.03 0.05
YHOO 140920P00025000 P 09/20/14 25.0 0.00 0.02
YHOO 140920P00026000 P 09/20/14 26.0 0.00 0.02
YHOO 140920P00027000 P 09/20/14 27.0 0.00 0.02
YHOO 140920P00028000 P 09/20/14 28.0 0.00 0.02
YHOO 140920P00029000 P 09/20/14 29.0 0.01 0.02
YHOO 140920P00029500 P 09/20/14 29.5 0.00 0.03
YHOO 140920P00030000 P 09/20/14 30.0 0.01 0.04
YHOO 140920P00030500 P 09/20/14 30.5 0.04 0.05
YHOO 140920P00031000 P 09/20/14 31.0 0.06 0.07
YHOO 140920P00031500 P 09/20/14 31.5 0.08 0.10
YHOO 140920P00032000 P 09/20/14 32.0 0.12 0.13
YHOO 140920P00032500 P 09/20/14 32.5 0.17 0.18
YHOO 140920P00033000 P 09/20/14 33.0 0.23 0.24
YHOO 140920P00033500 P 09/20/14 33.5 0.31 0.32
YHOO 140920P00034000 P 09/20/14 34.0 0.41 0.42
YHOO 140920P00034500 P 09/20/14 34.5 0.53 0.54
YHOO 140920P00035000 P 09/20/14 35.0 0.67 0.68
YHOO 140920P00035500 P 09/20/14 35.5 0.84 0.85
YHOO 140920P00036000 P 09/20/14 36.0 1.03 1.05
YHOO 140920P00036500 P 09/20/14 36.5 1.25 1.26
YHOO 140920P00037000 P 09/20/14 37.0 1.48 1.49
YHOO 140920P00037500 P 09/20/14 37.5 1.74 1.75
YHOO 140920P00038000 P 09/20/14 38.0 2.02 2.03
YHOO 140920P00038500 P 09/20/14 38.5 2.31 2.32
YHOO 140920P00039000 P 09/20/14 39.0 2.63 2.64
YHOO 140920P00039500 P 09/20/14 39.5 2.96 2.97
YHOO 140920P00040000 P 09/20/14 40.0 3.30 3.35
YHOO 140920P00040500 P 09/20/14 40.5 3.65 3.70
YHOO 140920P00041000 P 09/20/14 41.0 4.00 4.20
YHOO 140920P00041500 P 09/20/14 41.5 4.40 4.60
YHOO 140920P00042000 P 09/20/14 42.0 4.80 5.05
YHOO 140920P00042500 P 09/20/14 42.5 5.25 5.45
YHOO 140920P00043000 P 09/20/14 43.0 5.65 5.90
YHOO 140920P00043500 P 09/20/14 43.5 5.90 6.35
YHOO 140920P00044000 P 09/20/14 44.0 6.35 6.80
YHOO 140920P00045000 P 09/20/14 45.0 7.25 7.75
YHOO 140920P00046000 P 09/20/14 46.0 8.20 8.75
YHOO 140920P00047000 P 09/20/14 47.0 9.20 9.70
YHOO 140920P00048000 P 09/20/14 48.0 10.05 10.65
YHOO 140920P00049000 P 09/20/14 49.0 11.00 11.65
YHOO 140920P00050000 P 09/20/14 50.0 12.00 12.75
YHOO 140926C00028000 C 09/26/14 28.0 9.05 10.30
YHOO 140926C00028500 C 09/26/14 28.5 8.80 9.80
YHOO 140926C00029000 C 09/26/14 29.0 8.00 9.30
YHOO 140926C00029500 C 09/26/14 29.5 7.60 8.50
YHOO 140926C00030000 C 09/26/14 30.0 7.35 8.30
YHOO 140926C00030500 C 09/26/14 30.5 6.65 7.90
YHOO 140926C00031000 C 09/26/14 31.0 6.40 7.30
YHOO 140926C00031500 C 09/26/14 31.5 6.05 6.70
YHOO 140926C00032000 C 09/26/14 32.0 5.70 6.05
YHOO 140926C00032500 C 09/26/14 32.5 5.05 5.75
YHOO 140926C00033000 C 09/26/14 33.0 4.90 5.10
YHOO 140926C00033500 C 09/26/14 33.5 4.50 4.75
YHOO 140926C00034000 C 09/26/14 34.0 4.15 4.35
YHOO 140926C00034500 C 09/26/14 34.5 3.80 4.00
YHOO 140926C00035000 C 09/26/14 35.0 3.45 3.65
YHOO 140926C00035500 C 09/26/14 35.5 3.15 3.35
YHOO 140926C00036000 C 09/26/14 36.0 2.85 3.00
YHOO 140926C00036500 C 09/26/14 36.5 2.58 2.68
YHOO 140926C00037000 C 09/26/14 37.0 2.33 2.43
YHOO 140926C00037500 C 09/26/14 37.5 2.11 2.19
YHOO 140926C00038000 C 09/26/14 38.0 1.89 1.96
YHOO 140926C00038500 C 09/26/14 38.5 1.67 1.76
YHOO 140926C00039000 C 09/26/14 39.0 1.48 1.55
YHOO 140926C00039500 C 09/26/14 39.5 1.30 1.38
YHOO 140926C00040000 C 09/26/14 40.0 1.15 1.22
YHOO 140926C00040500 C 09/26/14 40.5 1.01 1.10
YHOO 140926C00041000 C 09/26/14 41.0 0.88 1.00
YHOO 140926C00041500 C 09/26/14 41.5 0.77 0.89
YHOO 140926C00042000 C 09/26/14 42.0 0.66 0.75
YHOO 140926C00042500 C 09/26/14 42.5 0.57 0.67
YHOO 140926C00043000 C 09/26/14 43.0 0.50 0.56
YHOO 140926C00043500 C 09/26/14 43.5 0.40 0.57
YHOO 140926C00044000 C 09/26/14 44.0 0.34 0.49
YHOO 140926P00028000 P 09/26/14 28.0 0.00 0.03
YHOO 140926P00028500 P 09/26/14 28.5 0.00 0.03
YHOO 140926P00029000 P 09/26/14 29.0 0.01 0.09
YHOO 140926P00029500 P 09/26/14 29.5 0.02 0.12
YHOO 140926P00030000 P 09/26/14 30.0 0.02 0.15
YHOO 140926P00030500 P 09/26/14 30.5 0.04 0.20
YHOO 140926P00031000 P 09/26/14 31.0 0.13 0.25
YHOO 140926P00031500 P 09/26/14 31.5 0.11 0.31
YHOO 140926P00032000 P 09/26/14 32.0 0.20 0.34
YHOO 140926P00032500 P 09/26/14 32.5 0.25 0.38
YHOO 140926P00033000 P 09/26/14 33.0 0.39 0.48
YHOO 140926P00033500 P 09/26/14 33.5 0.52 0.58
YHOO 140926P00034000 P 09/26/14 34.0 0.63 0.74
YHOO 140926P00034500 P 09/26/14 34.5 0.75 0.90
YHOO 140926P00035000 P 09/26/14 35.0 0.94 1.00
YHOO 140926P00035500 P 09/26/14 35.5 1.12 1.20
YHOO 140926P00036000 P 09/26/14 36.0 1.33 1.42
YHOO 140926P00036500 P 09/26/14 36.5 1.54 1.61
YHOO 140926P00037000 P 09/26/14 37.0 1.78 1.94
YHOO 140926P00037500 P 09/26/14 37.5 2.04 2.14
YHOO 140926P00038000 P 09/26/14 38.0 2.31 2.47
YHOO 140926P00038500 P 09/26/14 38.5 2.60 2.77
YHOO 140926P00039000 P 09/26/14 39.0 2.91 2.98
YHOO 140926P00039500 P 09/26/14 39.5 3.20 3.30
YHOO 140926P00040000 P 09/26/14 40.0 3.55 3.65
YHOO 140926P00040500 P 09/26/14 40.5 3.90 4.15
YHOO 140926P00041000 P 09/26/14 41.0 4.30 4.55
YHOO 140926P00041500 P 09/26/14 41.5 4.65 4.90
YHOO 140926P00042000 P 09/26/14 42.0 5.05 5.30
YHOO 140926P00042500 P 09/26/14 42.5 5.45 5.75
YHOO 140926P00043000 P 09/26/14 43.0 5.85 6.15
YHOO 140926P00043500 P 09/26/14 43.5 6.30 6.60
YHOO 140926P00044000 P 09/26/14 44.0 6.75 7.00
YHOO 141018C00018000 C 10/18/14 18.0 19.30 19.90
YHOO 141018C00019000 C 10/18/14 19.0 18.30 20.25
YHOO 141018C00020000 C 10/18/14 20.0 17.15 18.75
YHOO 141018C00021000 C 10/18/14 21.0 16.15 18.25
YHOO 141018C00023000 C 10/18/14 23.0 14.15 15.75
YHOO 141018C00024000 C 10/18/14 24.0 13.25 15.25
YHOO 141018C00025000 C 10/18/14 25.0 12.20 13.10
YHOO 141018C00026000 C 10/18/14 26.0 11.40 12.10
YHOO 141018C00027000 C 10/18/14 27.0 10.45 11.10
YHOO 141018C00028000 C 10/18/14 28.0 9.55 9.90
YHOO 141018C00029000 C 10/18/14 29.0 8.55 9.05
YHOO 141018C00030000 C 10/18/14 30.0 7.55 7.90
YHOO 141018C00031000 C 10/18/14 31.0 6.85 7.05
YHOO 141018C00032000 C 10/18/14 32.0 6.05 6.20
YHOO 141018C00033000 C 10/18/14 33.0 5.30 5.40
YHOO 141018C00034000 C 10/18/14 34.0 4.60 4.70
YHOO 141018C00035000 C 10/18/14 35.0 4.00 4.05
YHOO 141018C00036000 C 10/18/14 36.0 3.40 3.45
YHOO 141018C00037000 C 10/18/14 37.0 2.91 2.93
YHOO 141018C00038000 C 10/18/14 38.0 2.46 2.47
YHOO 141018C00039000 C 10/18/14 39.0 2.05 2.07
YHOO 141018C00040000 C 10/18/14 40.0 1.69 1.71
YHOO 141018C00041000 C 10/18/14 41.0 1.38 1.39
YHOO 141018C00042000 C 10/18/14 42.0 1.12 1.13
YHOO 141018C00043000 C 10/18/14 43.0 0.90 0.91
YHOO 141018C00044000 C 10/18/14 44.0 0.72 0.73
YHOO 141018C00045000 C 10/18/14 45.0 0.58 0.59
YHOO 141018C00046000 C 10/18/14 46.0 0.46 0.47
YHOO 141018C00047000 C 10/18/14 47.0 0.37 0.38
YHOO 141018C00048000 C 10/18/14 48.0 0.30 0.31
YHOO 141018C00049000 C 10/18/14 49.0 0.23 0.25
YHOO 141018C00050000 C 10/18/14 50.0 0.19 0.20
YHOO 141018C00055000 C 10/18/14 55.0 0.05 0.10
YHOO 141018P00018000 P 10/18/14 18.0 0.00 0.02
YHOO 141018P00019000 P 10/18/14 19.0 0.00 0.02
YHOO 141018P00020000 P 10/18/14 20.0 0.00 0.02
YHOO 141018P00021000 P 10/18/14 21.0 0.00 0.02
YHOO 141018P00023000 P 10/18/14 23.0 0.00 0.03
YHOO 141018P00024000 P 10/18/14 24.0 0.00 0.02
YHOO 141018P00025000 P 10/18/14 25.0 0.00 0.02
YHOO 141018P00026000 P 10/18/14 26.0 0.01 0.03
YHOO 141018P00027000 P 10/18/14 27.0 0.01 0.06
YHOO 141018P00028000 P 10/18/14 28.0 0.07 0.12
YHOO 141018P00029000 P 10/18/14 29.0 0.14 0.15
YHOO 141018P00030000 P 10/18/14 30.0 0.23 0.24
YHOO 141018P00031000 P 10/18/14 31.0 0.35 0.36
YHOO 141018P00032000 P 10/18/14 32.0 0.52 0.53
YHOO 141018P00033000 P 10/18/14 33.0 0.75 0.76
YHOO 141018P00034000 P 10/18/14 34.0 1.04 1.05
YHOO 141018P00035000 P 10/18/14 35.0 1.40 1.41
YHOO 141018P00036000 P 10/18/14 36.0 1.83 1.84
YHOO 141018P00037000 P 10/18/14 37.0 2.31 2.32
YHOO 141018P00038000 P 10/18/14 38.0 2.85 2.86
YHOO 141018P00039000 P 10/18/14 39.0 3.40 3.50
YHOO 141018P00040000 P 10/18/14 40.0 4.05 4.15
YHOO 141018P00041000 P 10/18/14 41.0 4.70 4.85
YHOO 141018P00042000 P 10/18/14 42.0 5.45 5.70
YHOO 141018P00043000 P 10/18/14 43.0 6.25 6.50
YHOO 141018P00044000 P 10/18/14 44.0 7.05 7.30
YHOO 141018P00045000 P 10/18/14 45.0 7.90 8.15
YHOO 141018P00046000 P 10/18/14 46.0 8.75 9.05
YHOO 141018P00047000 P 10/18/14 47.0 9.45 9.95
YHOO 141018P00048000 P 10/18/14 48.0 10.25 10.85
YHOO 141018P00049000 P 10/18/14 49.0 11.20 11.80
YHOO 141018P00050000 P 10/18/14 50.0 12.15 12.80
YHOO 141018P00055000 P 10/18/14 55.0 17.00 17.70
YHOO 141122C00026000 C 11/22/14 26.0 11.20 12.15
YHOO 141122C00027000 C 11/22/14 27.0 9.80 11.50
YHOO 141122C00028000 C 11/22/14 28.0 9.35 10.50
YHOO 141122C00029000 C 11/22/14 29.0 8.70 9.05
YHOO 141122C00030000 C 11/22/14 30.0 7.75 8.30
YHOO 141122C00031000 C 11/22/14 31.0 7.00 7.30
YHOO 141122C00032000 C 11/22/14 32.0 6.35 6.55
YHOO 141122C00033000 C 11/22/14 33.0 5.55 5.80
YHOO 141122C00034000 C 11/22/14 34.0 4.95 5.15
YHOO 141122C00035000 C 11/22/14 35.0 4.35 4.50
YHOO 141122C00036000 C 11/22/14 36.0 3.75 3.95
YHOO 141122C00037000 C 11/22/14 37.0 3.30 3.40
YHOO 141122C00038000 C 11/22/14 38.0 2.85 2.94
YHOO 141122C00039000 C 11/22/14 39.0 2.47 2.53
YHOO 141122C00040000 C 11/22/14 40.0 2.10 2.17
YHOO 141122C00041000 C 11/22/14 41.0 1.77 1.86
YHOO 141122C00042000 C 11/22/14 42.0 1.50 1.57
YHOO 141122C00043000 C 11/22/14 43.0 1.25 1.33
YHOO 141122C00044000 C 11/22/14 44.0 1.05 1.12
YHOO 141122C00045000 C 11/22/14 45.0 0.88 0.96
YHOO 141122C00046000 C 11/22/14 46.0 0.73 0.80
YHOO 141122C00047000 C 11/22/14 47.0 0.61 0.67
YHOO 141122C00048000 C 11/22/14 48.0 0.50 0.58
YHOO 141122C00049000 C 11/22/14 49.0 0.41 0.47
YHOO 141122C00050000 C 11/22/14 50.0 0.34 0.39
YHOO 141122P00026000 P 11/22/14 26.0 0.03 0.12
YHOO 141122P00027000 P 11/22/14 27.0 0.08 0.16
YHOO 141122P00028000 P 11/22/14 28.0 0.17 0.20
YHOO 141122P00029000 P 11/22/14 29.0 0.27 0.30
YHOO 141122P00030000 P 11/22/14 30.0 0.40 0.43
YHOO 141122P00031000 P 11/22/14 31.0 0.57 0.62
YHOO 141122P00032000 P 11/22/14 32.0 0.79 0.84
YHOO 141122P00033000 P 11/22/14 33.0 1.07 1.12
YHOO 141122P00034000 P 11/22/14 34.0 1.39 1.46
YHOO 141122P00035000 P 11/22/14 35.0 1.77 1.86
YHOO 141122P00036000 P 11/22/14 36.0 2.21 2.28
YHOO 141122P00037000 P 11/22/14 37.0 2.71 2.76
YHOO 141122P00038000 P 11/22/14 38.0 3.25 3.35
YHOO 141122P00039000 P 11/22/14 39.0 3.80 3.95
YHOO 141122P00040000 P 11/22/14 40.0 4.45 4.65
YHOO 141122P00041000 P 11/22/14 41.0 5.10 5.30
YHOO 141122P00042000 P 11/22/14 42.0 5.85 6.10
YHOO 141122P00043000 P 11/22/14 43.0 6.60 6.85
YHOO 141122P00044000 P 11/22/14 44.0 7.35 7.65
YHOO 141122P00045000 P 11/22/14 45.0 8.15 8.45
YHOO 141122P00046000 P 11/22/14 46.0 9.00 9.35
YHOO 141122P00047000 P 11/22/14 47.0 9.90 10.20
YHOO 141122P00048000 P 11/22/14 48.0 10.75 11.10
YHOO 141122P00049000 P 11/22/14 49.0 11.65 12.00
YHOO 141122P00050000 P 11/22/14 50.0 12.30 13.00
YHOO 150117C00003000 C 01/17/15 3.0 34.35 36.25
YHOO 150117C00005000 C 01/17/15 5.0 32.35 34.25
YHOO 150117C00008000 C 01/17/15 8.0 29.35 31.25
YHOO 150117C00010000 C 01/17/15 10.0 27.35 28.70
YHOO 150117C00013000 C 01/17/15 13.0 24.40 26.25
YHOO 150117C00015000 C 01/17/15 15.0 22.40 23.20
YHOO 150117C00017000 C 01/17/15 17.0 20.40 21.20
YHOO 150117C00019000 C 01/17/15 19.0 18.40 19.35
YHOO 150117C00020000 C 01/17/15 20.0 17.45 17.95
YHOO 150117C00021000 C 01/17/15 21.0 16.40 17.85
YHOO 150117C00022000 C 01/17/15 22.0 15.45 16.15
YHOO 150117C00024000 C 01/17/15 24.0 13.50 14.15
YHOO 150117C00025000 C 01/17/15 25.0 12.60 12.80
YHOO 150117C00026000 C 01/17/15 26.0 11.55 12.25
YHOO 150117C00027000 C 01/17/15 27.0 10.70 10.90
YHOO 150117C00028000 C 01/17/15 28.0 9.75 10.05
YHOO 150117C00029000 C 01/17/15 29.0 9.00 9.15
YHOO 150117C00030000 C 01/17/15 30.0 8.15 8.30
YHOO 150117C00031000 C 01/17/15 31.0 7.30 7.55
YHOO 150117C00032000 C 01/17/15 32.0 6.65 6.80
YHOO 150117C00033000 C 01/17/15 33.0 5.95 6.15
YHOO 150117C00034000 C 01/17/15 34.0 5.35 5.50
YHOO 150117C00035000 C 01/17/15 35.0 4.80 4.90
YHOO 150117C00036000 C 01/17/15 36.0 4.30 4.35
YHOO 150117C00037000 C 01/17/15 37.0 3.80 3.85
YHOO 150117C00038000 C 01/17/15 38.0 3.35 3.40
YHOO 150117C00039000 C 01/17/15 39.0 2.97 2.99
YHOO 150117C00040000 C 01/17/15 40.0 2.61 2.62
YHOO 150117C00041000 C 01/17/15 41.0 2.27 2.28
YHOO 150117C00042000 C 01/17/15 42.0 1.97 1.98
YHOO 150117C00043000 C 01/17/15 43.0 1.70 1.71
YHOO 150117C00044000 C 01/17/15 44.0 1.47 1.48
YHOO 150117C00045000 C 01/17/15 45.0 1.26 1.27
YHOO 150117C00046000 C 01/17/15 46.0 1.08 1.09
YHOO 150117C00047000 C 01/17/15 47.0 0.91 0.94
YHOO 150117C00048000 C 01/17/15 48.0 0.79 0.81
YHOO 150117C00049000 C 01/17/15 49.0 0.67 0.69
YHOO 150117C00050000 C 01/17/15 50.0 0.57 0.59
YHOO 150117C00055000 C 01/17/15 55.0 0.27 0.29
YHOO 150117C00060000 C 01/17/15 60.0 0.13 0.15
YHOO 150117P00003000 P 01/17/15 3.0 0.00 0.02
YHOO 150117P00005000 P 01/17/15 5.0 0.00 0.02
YHOO 150117P00008000 P 01/17/15 8.0 0.00 0.02
YHOO 150117P00010000 P 01/17/15 10.0 0.00 0.02
YHOO 150117P00013000 P 01/17/15 13.0 0.00 0.02
YHOO 150117P00015000 P 01/17/15 15.0 0.00 0.02
YHOO 150117P00017000 P 01/17/15 17.0 0.01 0.02
YHOO 150117P00019000 P 01/17/15 19.0 0.00 0.02
YHOO 150117P00020000 P 01/17/15 20.0 0.01 0.03
YHOO 150117P00021000 P 01/17/15 21.0 0.00 0.03
YHOO 150117P00022000 P 01/17/15 22.0 0.01 0.05
YHOO 150117P00024000 P 01/17/15 24.0 0.05 0.08
YHOO 150117P00025000 P 01/17/15 25.0 0.07 0.12
YHOO 150117P00026000 P 01/17/15 26.0 0.10 0.16
YHOO 150117P00027000 P 01/17/15 27.0 0.19 0.21
YHOO 150117P00028000 P 01/17/15 28.0 0.29 0.31
YHOO 150117P00029000 P 01/17/15 29.0 0.43 0.44
YHOO 150117P00030000 P 01/17/15 30.0 0.60 0.61
YHOO 150117P00031000 P 01/17/15 31.0 0.82 0.83
YHOO 150117P00032000 P 01/17/15 32.0 1.09 1.10
YHOO 150117P00033000 P 01/17/15 33.0 1.40 1.41
YHOO 150117P00034000 P 01/17/15 34.0 1.76 1.78
YHOO 150117P00035000 P 01/17/15 35.0 2.18 2.20
YHOO 150117P00036000 P 01/17/15 36.0 2.65 2.66
YHOO 150117P00037000 P 01/17/15 37.0 3.15 3.20
YHOO 150117P00038000 P 01/17/15 38.0 3.70 3.75
YHOO 150117P00039000 P 01/17/15 39.0 4.30 4.35
YHOO 150117P00040000 P 01/17/15 40.0 4.95 5.00
YHOO 150117P00041000 P 01/17/15 41.0 5.60 5.65
YHOO 150117P00042000 P 01/17/15 42.0 6.25 6.45
YHOO 150117P00043000 P 01/17/15 43.0 6.95 7.20
YHOO 150117P00044000 P 01/17/15 44.0 7.75 7.85
YHOO 150117P00045000 P 01/17/15 45.0 8.55 8.70
YHOO 150117P00046000 P 01/17/15 46.0 9.30 9.60
YHOO 150117P00047000 P 01/17/15 47.0 10.15 10.45
YHOO 150117P00048000 P 01/17/15 48.0 11.05 11.30
YHOO 150117P00049000 P 01/17/15 49.0 11.90 12.20
YHOO 150117P00050000 P 01/17/15 50.0 12.50 13.10
YHOO 150117P00055000 P 01/17/15 55.0 17.20 17.80
YHOO 150117P00060000 P 01/17/15 60.0 21.95 22.95
YHOO 150220C00020000 C 02/20/15 20.0 15.85 19.40
YHOO 150220C00021000 C 02/20/15 21.0 15.30 18.15
YHOO 150220C00022000 C 02/20/15 22.0 14.70 16.65
YHOO 150220C00023000 C 02/20/15 23.0 13.90 15.65
YHOO 150220C00024000 C 02/20/15 24.0 12.95 14.70
YHOO 150220C00025000 C 02/20/15 25.0 12.30 13.75
YHOO 150220C00026000 C 02/20/15 26.0 11.60 12.85
YHOO 150220C00027000 C 02/20/15 27.0 10.70 11.45
YHOO 150220C00028000 C 02/20/15 28.0 9.90 10.40
YHOO 150220C00029000 C 02/20/15 29.0 9.10 9.55
YHOO 150220C00030000 C 02/20/15 30.0 8.30 8.65
YHOO 150220C00031000 C 02/20/15 31.0 7.55 7.90
YHOO 150220C00032000 C 02/20/15 32.0 6.90 7.15
YHOO 150220C00033000 C 02/20/15 33.0 6.25 6.50
YHOO 150220C00034000 C 02/20/15 34.0 5.65 5.85
YHOO 150220C00035000 C 02/20/15 35.0 5.05 5.30
YHOO 150220C00036000 C 02/20/15 36.0 4.55 4.75
YHOO 150220C00037000 C 02/20/15 37.0 4.05 4.25
YHOO 150220C00038000 C 02/20/15 38.0 3.65 3.80
YHOO 150220C00039000 C 02/20/15 39.0 3.20 3.40
YHOO 150220C00040000 C 02/20/15 40.0 2.87 3.00
YHOO 150220C00041000 C 02/20/15 41.0 2.50 2.74
YHOO 150220C00042000 C 02/20/15 42.0 2.18 2.40
YHOO 150220C00043000 C 02/20/15 43.0 1.93 2.15
YHOO 150220C00044000 C 02/20/15 44.0 1.67 1.90
YHOO 150220C00045000 C 02/20/15 45.0 1.48 1.68
YHOO 150220C00046000 C 02/20/15 46.0 1.26 1.48
YHOO 150220C00047000 C 02/20/15 47.0 1.10 1.31
YHOO 150220C00048000 C 02/20/15 48.0 0.95 1.15
YHOO 150220C00049000 C 02/20/15 49.0 0.81 1.02
YHOO 150220C00050000 C 02/20/15 50.0 0.72 0.90
YHOO 150220C00055000 C 02/20/15 55.0 0.30 0.50
YHOO 150220P00020000 P 02/20/15 20.0 0.00 0.03
YHOO 150220P00021000 P 02/20/15 21.0 0.00 0.05
YHOO 150220P00022000 P 02/20/15 22.0 0.00 0.08
YHOO 150220P00023000 P 02/20/15 23.0 0.00 0.13
YHOO 150220P00024000 P 02/20/15 24.0 0.05 0.17
YHOO 150220P00025000 P 02/20/15 25.0 0.07 0.25
YHOO 150220P00026000 P 02/20/15 26.0 0.15 0.32
YHOO 150220P00027000 P 02/20/15 27.0 0.25 0.42
YHOO 150220P00028000 P 02/20/15 28.0 0.38 0.54
YHOO 150220P00029000 P 02/20/15 29.0 0.54 0.73
YHOO 150220P00030000 P 02/20/15 30.0 0.75 0.85
YHOO 150220P00031000 P 02/20/15 31.0 0.98 1.19
YHOO 150220P00032000 P 02/20/15 32.0 1.26 1.47
YHOO 150220P00033000 P 02/20/15 33.0 1.59 1.81
YHOO 150220P00034000 P 02/20/15 34.0 1.97 2.19
YHOO 150220P00035000 P 02/20/15 35.0 2.39 2.65
YHOO 150220P00036000 P 02/20/15 36.0 2.87 3.10
YHOO 150220P00037000 P 02/20/15 37.0 3.35 3.60
YHOO 150220P00038000 P 02/20/15 38.0 3.95 4.15
YHOO 150220P00039000 P 02/20/15 39.0 4.60 4.80
YHOO 150220P00040000 P 02/20/15 40.0 5.15 5.40
YHOO 150220P00041000 P 02/20/15 41.0 5.80 6.10
YHOO 150220P00042000 P 02/20/15 42.0 6.50 6.80
YHOO 150220P00043000 P 02/20/15 43.0 7.20 7.55
YHOO 150220P00044000 P 02/20/15 44.0 7.95 8.30
YHOO 150220P00045000 P 02/20/15 45.0 8.75 9.10
YHOO 150220P00046000 P 02/20/15 46.0 9.55 9.90
YHOO 150220P00047000 P 02/20/15 47.0 10.35 10.70
YHOO 150220P00048000 P 02/20/15 48.0 11.20 11.55
YHOO 150220P00049000 P 02/20/15 49.0 12.10 12.50
YHOO 150220P00050000 P 02/20/15 50.0 12.95 13.35
YHOO 150220P00055000 P 02/20/15 55.0 17.30 18.00
YHOO 150320C00020000 C 03/20/15 20.0 16.10 19.30
YHOO 150320C00021000 C 03/20/15 21.0 15.30 18.35
YHOO 150320C00022000 C 03/20/15 22.0 14.90 16.65
YHOO 150320C00023000 C 03/20/15 23.0 14.10 15.70
YHOO 150320C00024000 C 03/20/15 24.0 13.15 14.75
YHOO 150320C00025000 C 03/20/15 25.0 12.05 13.85
YHOO 150320C00026000 C 03/20/15 26.0 11.65 12.50
YHOO 150320C00027000 C 03/20/15 27.0 10.80 11.50
YHOO 150320C00028000 C 03/20/15 28.0 10.00 10.50
YHOO 150320C00029000 C 03/20/15 29.0 9.20 9.70
YHOO 150320C00030000 C 03/20/15 30.0 8.50 8.75
YHOO 150320C00031000 C 03/20/15 31.0 7.70 8.05
YHOO 150320C00032000 C 03/20/15 32.0 7.05 7.35
YHOO 150320C00033000 C 03/20/15 33.0 6.40 6.70
YHOO 150320C00034000 C 03/20/15 34.0 5.80 6.05
YHOO 150320C00035000 C 03/20/15 35.0 5.25 5.50
YHOO 150320C00036000 C 03/20/15 36.0 4.70 4.95
YHOO 150320C00037000 C 03/20/15 37.0 4.25 4.45
YHOO 150320C00038000 C 03/20/15 38.0 3.80 4.05
YHOO 150320C00039000 C 03/20/15 39.0 3.40 3.55
YHOO 150320C00040000 C 03/20/15 40.0 3.00 3.20
YHOO 150320C00041000 C 03/20/15 41.0 2.65 2.96
YHOO 150320C00042000 C 03/20/15 42.0 2.34 2.59
YHOO 150320C00043000 C 03/20/15 43.0 2.06 2.38
YHOO 150320C00044000 C 03/20/15 44.0 1.85 2.05
YHOO 150320C00045000 C 03/20/15 45.0 1.61 1.84
YHOO 150320C00046000 C 03/20/15 46.0 1.40 1.63
YHOO 150320C00047000 C 03/20/15 47.0 1.26 1.45
YHOO 150320C00048000 C 03/20/15 48.0 1.10 1.28
YHOO 150320C00049000 C 03/20/15 49.0 0.95 1.13
YHOO 150320C00050000 C 03/20/15 50.0 0.82 1.01
YHOO 150320C00055000 C 03/20/15 55.0 0.42 0.57
YHOO 150320P00020000 P 03/20/15 20.0 0.00 0.05
YHOO 150320P00021000 P 03/20/15 21.0 0.00 0.08
YHOO 150320P00022000 P 03/20/15 22.0 0.03 0.11
YHOO 150320P00023000 P 03/20/15 23.0 0.01 0.16
YHOO 150320P00024000 P 03/20/15 24.0 0.05 0.22
YHOO 150320P00025000 P 03/20/15 25.0 0.12 0.30
YHOO 150320P00026000 P 03/20/15 26.0 0.21 0.38
YHOO 150320P00027000 P 03/20/15 27.0 0.33 0.49
YHOO 150320P00028000 P 03/20/15 28.0 0.47 0.63
YHOO 150320P00029000 P 03/20/15 29.0 0.65 0.81
YHOO 150320P00030000 P 03/20/15 30.0 0.89 1.05
YHOO 150320P00031000 P 03/20/15 31.0 1.11 1.30
YHOO 150320P00032000 P 03/20/15 32.0 1.40 1.56
YHOO 150320P00033000 P 03/20/15 33.0 1.74 1.96
YHOO 150320P00034000 P 03/20/15 34.0 2.09 2.36
YHOO 150320P00035000 P 03/20/15 35.0 2.53 2.78
YHOO 150320P00036000 P 03/20/15 36.0 3.05 3.25
YHOO 150320P00037000 P 03/20/15 37.0 3.55 3.80
YHOO 150320P00038000 P 03/20/15 38.0 4.15 4.35
YHOO 150320P00039000 P 03/20/15 39.0 4.75 4.95
YHOO 150320P00040000 P 03/20/15 40.0 5.35 5.60
YHOO 150320P00041000 P 03/20/15 41.0 5.95 6.25
YHOO 150320P00042000 P 03/20/15 42.0 6.65 6.95
YHOO 150320P00043000 P 03/20/15 43.0 7.35 7.70
YHOO 150320P00044000 P 03/20/15 44.0 8.10 8.45
YHOO 150320P00045000 P 03/20/15 45.0 8.85 9.25
YHOO 150320P00046000 P 03/20/15 46.0 9.70 10.05
YHOO 150320P00047000 P 03/20/15 47.0 10.50 10.85
YHOO 150320P00048000 P 03/20/15 48.0 11.35 11.70
YHOO 150320P00049000 P 03/20/15 49.0 12.15 12.60
YHOO 150320P00050000 P 03/20/15 50.0 13.05 13.45
YHOO 150320P00055000 P 03/20/15 55.0 17.35 18.05
YHOO 150417C00020000 C 04/17/15 20.0 15.90 19.45
YHOO 150417C00021000 C 04/17/15 21.0 15.90 17.95
YHOO 150417C00022000 C 04/17/15 22.0 14.50 17.00
YHOO 150417C00023000 C 04/17/15 23.0 13.70 16.00
YHOO 150417C00024000 C 04/17/15 24.0 13.05 15.00
YHOO 150417C00025000 C 04/17/15 25.0 12.40 14.10
YHOO 150417C00026000 C 04/17/15 26.0 11.75 12.50
YHOO 150417C00027000 C 04/17/15 27.0 10.70 11.65
YHOO 150417C00028000 C 04/17/15 28.0 9.95 10.75
YHOO 150417C00029000 C 04/17/15 29.0 9.30 9.85
YHOO 150417C00030000 C 04/17/15 30.0 8.65 8.95
YHOO 150417C00031000 C 04/17/15 31.0 7.90 8.20
YHOO 150417C00032000 C 04/17/15 32.0 7.25 7.55
YHOO 150417C00033000 C 04/17/15 33.0 6.60 6.90
YHOO 150417C00034000 C 04/17/15 34.0 6.00 6.30
YHOO 150417C00035000 C 04/17/15 35.0 5.45 5.70
YHOO 150417C00036000 C 04/17/15 36.0 4.95 5.20
YHOO 150417C00037000 C 04/17/15 37.0 4.45 4.70
YHOO 150417C00038000 C 04/17/15 38.0 4.00 4.25
YHOO 150417C00039000 C 04/17/15 39.0 3.60 3.80
YHOO 150417C00040000 C 04/17/15 40.0 3.25 3.40
YHOO 150417C00041000 C 04/17/15 41.0 2.91 3.15
YHOO 150417C00042000 C 04/17/15 42.0 2.57 2.87
YHOO 150417C00043000 C 04/17/15 43.0 2.28 2.57
YHOO 150417C00044000 C 04/17/15 44.0 2.01 2.29
YHOO 150417C00045000 C 04/17/15 45.0 1.83 1.96
YHOO 150417C00046000 C 04/17/15 46.0 1.61 1.78
YHOO 150417C00047000 C 04/17/15 47.0 1.41 1.62
YHOO 150417C00048000 C 04/17/15 48.0 1.24 1.45
YHOO 150417C00049000 C 04/17/15 49.0 1.11 1.28
YHOO 150417C00050000 C 04/17/15 50.0 0.97 1.15
YHOO 150417C00055000 C 04/17/15 55.0 0.47 0.66
YHOO 150417P00020000 P 04/17/15 20.0 0.00 0.07
YHOO 150417P00021000 P 04/17/15 21.0 0.00 0.11
YHOO 150417P00022000 P 04/17/15 22.0 0.03 0.16
YHOO 150417P00023000 P 04/17/15 23.0 0.04 0.21
YHOO 150417P00024000 P 04/17/15 24.0 0.10 0.29
YHOO 150417P00025000 P 04/17/15 25.0 0.19 0.36
YHOO 150417P00026000 P 04/17/15 26.0 0.29 0.46
YHOO 150417P00027000 P 04/17/15 27.0 0.42 0.59
YHOO 150417P00028000 P 04/17/15 28.0 0.58 0.75
YHOO 150417P00029000 P 04/17/15 29.0 0.77 0.97
YHOO 150417P00030000 P 04/17/15 30.0 1.05 1.19
YHOO 150417P00031000 P 04/17/15 31.0 1.27 1.44
YHOO 150417P00032000 P 04/17/15 32.0 1.62 1.78
YHOO 150417P00033000 P 04/17/15 33.0 1.92 2.14
YHOO 150417P00034000 P 04/17/15 34.0 2.29 2.57
YHOO 150417P00035000 P 04/17/15 35.0 2.74 3.00
YHOO 150417P00036000 P 04/17/15 36.0 3.25 3.50
YHOO 150417P00037000 P 04/17/15 37.0 3.80 3.95
YHOO 150417P00038000 P 04/17/15 38.0 4.30 4.60
YHOO 150417P00039000 P 04/17/15 39.0 4.95 5.20
YHOO 150417P00040000 P 04/17/15 40.0 5.60 5.80
YHOO 150417P00041000 P 04/17/15 41.0 6.15 6.50
YHOO 150417P00042000 P 04/17/15 42.0 6.85 7.15
YHOO 150417P00043000 P 04/17/15 43.0 7.55 7.90
YHOO 150417P00044000 P 04/17/15 44.0 8.30 8.65
YHOO 150417P00045000 P 04/17/15 45.0 9.05 9.40
YHOO 150417P00046000 P 04/17/15 46.0 9.85 10.20
YHOO 150417P00047000 P 04/17/15 47.0 10.65 11.00
YHOO 150417P00048000 P 04/17/15 48.0 11.50 11.85
YHOO 150417P00049000 P 04/17/15 49.0 12.30 12.70
YHOO 150417P00050000 P 04/17/15 50.0 13.20 13.60
YHOO 150417P00055000 P 04/17/15 55.0 17.45 18.10
YHOO 160115C00015000 C 01/15/16 15.0 20.40 25.00
YHOO 160115C00018000 C 01/15/16 18.0 17.55 22.20
YHOO 160115C00020000 C 01/15/16 20.0 17.45 19.00
YHOO 160115C00023000 C 01/15/16 23.0 14.20 16.15
YHOO 160115C00025000 C 01/15/16 25.0 13.60 14.15
YHOO 160115C00027000 C 01/15/16 27.0 11.55 12.90
YHOO 160115C00030000 C 01/15/16 30.0 9.70 10.10
YHOO 160115C00032000 C 01/15/16 32.0 8.45 8.85
YHOO 160115C00035000 C 01/15/16 35.0 6.90 7.15
YHOO 160115C00037000 C 01/15/16 37.0 5.95 6.20
YHOO 160115C00040000 C 01/15/16 40.0 4.75 4.90
YHOO 160115C00042000 C 01/15/16 42.0 4.00 4.25
YHOO 160115C00045000 C 01/15/16 45.0 3.20 3.35
YHOO 160115C00047000 C 01/15/16 47.0 2.48 2.88
YHOO 160115C00050000 C 01/15/16 50.0 1.98 2.24
YHOO 160115C00055000 C 01/15/16 55.0 1.22 1.51
YHOO 160115P00015000 P 01/15/16 15.0 0.04 0.08
YHOO 160115P00018000 P 01/15/16 18.0 0.11 0.22
YHOO 160115P00020000 P 01/15/16 20.0 0.09 0.36
YHOO 160115P00023000 P 01/15/16 23.0 0.39 0.69
YHOO 160115P00025000 P 01/15/16 25.0 0.75 1.01
YHOO 160115P00027000 P 01/15/16 27.0 1.20 1.35
YHOO 160115P00030000 P 01/15/16 30.0 2.00 2.15
YHOO 160115P00032000 P 01/15/16 32.0 2.77 2.95
YHOO 160115P00035000 P 01/15/16 35.0 4.10 4.30
YHOO 160115P00037000 P 01/15/16 37.0 5.10 5.20
YHOO 160115P00040000 P 01/15/16 40.0 6.75 7.10
YHOO 160115P00042000 P 01/15/16 42.0 8.05 8.40
YHOO 160115P00045000 P 01/15/16 45.0 10.15 10.55
YHOO 160115P00047000 P 01/15/16 47.0 11.65 12.10
YHOO 160115P00050000 P 01/15/16 50.0 14.05 14.50
YHOO 160115P00055000 P 01/15/16 55.0 18.35 18.80

OPRA data is delayed 15 minutes.