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 (2014-05-16)Premium Content

Yahoo Inc (YHOO)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YHOO 140725C00024000 C 07/25/14 24.0 9.35 9.95
YHOO 140725C00025000 C 07/25/14 25.0 8.35 8.95
YHOO 140725C00026000 C 07/25/14 26.0 7.35 7.95
YHOO 140725C00026500 C 07/25/14 26.5 7.05 7.35
YHOO 140725C00027000 C 07/25/14 27.0 6.55 6.85
YHOO 140725C00027500 C 07/25/14 27.5 6.05 6.35
YHOO 140725C00028000 C 07/25/14 28.0 5.55 5.85
YHOO 140725C00028500 C 07/25/14 28.5 5.05 5.35
YHOO 140725C00029000 C 07/25/14 29.0 4.55 4.85
YHOO 140725C00029500 C 07/25/14 29.5 4.05 4.35
YHOO 140725C00030000 C 07/25/14 30.0 3.55 3.70
YHOO 140725C00030500 C 07/25/14 30.5 3.05 3.35
YHOO 140725C00031000 C 07/25/14 31.0 2.56 2.69
YHOO 140725C00031500 C 07/25/14 31.5 2.07 2.19
YHOO 140725C00032000 C 07/25/14 32.0 1.57 1.69
YHOO 140725C00032500 C 07/25/14 32.5 1.09 1.15
YHOO 140725C00033000 C 07/25/14 33.0 0.66 0.68
YHOO 140725C00033500 C 07/25/14 33.5 0.32 0.34
YHOO 140725C00034000 C 07/25/14 34.0 0.11 0.12
YHOO 140725C00034500 C 07/25/14 34.5 0.03 0.04
YHOO 140725C00035000 C 07/25/14 35.0 0.01 0.02
YHOO 140725C00035500 C 07/25/14 35.5 0.01 0.02
YHOO 140725C00036000 C 07/25/14 36.0 0.00 0.02
YHOO 140725C00036500 C 07/25/14 36.5 0.00 0.03
YHOO 140725C00037000 C 07/25/14 37.0 0.00 0.02
YHOO 140725C00037500 C 07/25/14 37.5 0.00 0.02
YHOO 140725C00038000 C 07/25/14 38.0 0.00 0.02
YHOO 140725C00038500 C 07/25/14 38.5 0.00 0.02
YHOO 140725C00039000 C 07/25/14 39.0 0.00 0.02
YHOO 140725C00039500 C 07/25/14 39.5 0.00 0.02
YHOO 140725C00040000 C 07/25/14 40.0 0.00 0.01
YHOO 140725C00040500 C 07/25/14 40.5 0.00 0.02
YHOO 140725C00041000 C 07/25/14 41.0 0.00 0.02
YHOO 140725C00041500 C 07/25/14 41.5 0.00 0.02
YHOO 140725C00042000 C 07/25/14 42.0 0.00 0.02
YHOO 140725C00042500 C 07/25/14 42.5 0.00 0.02
YHOO 140725C00043000 C 07/25/14 43.0 0.00 0.02
YHOO 140725C00043500 C 07/25/14 43.5 0.00 0.02
YHOO 140725C00044000 C 07/25/14 44.0 0.00 0.02
YHOO 140725P00024000 P 07/25/14 24.0 0.00 0.02
YHOO 140725P00025000 P 07/25/14 25.0 0.00 0.02
YHOO 140725P00026000 P 07/25/14 26.0 0.00 0.02
YHOO 140725P00026500 P 07/25/14 26.5 0.00 0.02
YHOO 140725P00027000 P 07/25/14 27.0 0.00 0.02
YHOO 140725P00027500 P 07/25/14 27.5 0.00 0.02
YHOO 140725P00028000 P 07/25/14 28.0 0.00 0.02
YHOO 140725P00028500 P 07/25/14 28.5 0.00 0.02
YHOO 140725P00029000 P 07/25/14 29.0 0.00 0.02
YHOO 140725P00029500 P 07/25/14 29.5 0.00 0.02
YHOO 140725P00030000 P 07/25/14 30.0 0.00 0.02
YHOO 140725P00030500 P 07/25/14 30.5 0.00 0.02
YHOO 140725P00031000 P 07/25/14 31.0 0.00 0.02
YHOO 140725P00031500 P 07/25/14 31.5 0.00 0.03
YHOO 140725P00032000 P 07/25/14 32.0 0.01 0.02
YHOO 140725P00032500 P 07/25/14 32.5 0.02 0.03
YHOO 140725P00033000 P 07/25/14 33.0 0.07 0.08
YHOO 140725P00033500 P 07/25/14 33.5 0.23 0.25
YHOO 140725P00034000 P 07/25/14 34.0 0.51 0.53
YHOO 140725P00034500 P 07/25/14 34.5 0.85 0.96
YHOO 140725P00035000 P 07/25/14 35.0 1.31 1.45
YHOO 140725P00035500 P 07/25/14 35.5 1.68 2.00
YHOO 140725P00036000 P 07/25/14 36.0 2.16 2.48
YHOO 140725P00036500 P 07/25/14 36.5 2.66 2.93
YHOO 140725P00037000 P 07/25/14 37.0 3.15 3.45
YHOO 140725P00037500 P 07/25/14 37.5 3.65 3.95
YHOO 140725P00038000 P 07/25/14 38.0 4.15 4.45
YHOO 140725P00038500 P 07/25/14 38.5 4.65 4.95
YHOO 140725P00039000 P 07/25/14 39.0 5.15 5.45
YHOO 140725P00039500 P 07/25/14 39.5 5.65 5.95
YHOO 140725P00040000 P 07/25/14 40.0 6.15 6.45
YHOO 140725P00040500 P 07/25/14 40.5 6.65 6.95
YHOO 140725P00041000 P 07/25/14 41.0 7.15 7.45
YHOO 140725P00041500 P 07/25/14 41.5 7.60 7.95
YHOO 140725P00042000 P 07/25/14 42.0 8.10 8.45
YHOO 140725P00042500 P 07/25/14 42.5 8.60 8.95
YHOO 140725P00043000 P 07/25/14 43.0 9.10 9.65
YHOO 140725P00043500 P 07/25/14 43.5 9.45 10.15
YHOO 140725P00044000 P 07/25/14 44.0 10.10 10.85
YHOO 140801C00027000 C 08/01/14 27.0 6.40 6.90
YHOO 140801C00028000 C 08/01/14 28.0 5.40 5.90
YHOO 140801C00028500 C 08/01/14 28.5 4.90 5.40
YHOO 140801C00029000 C 08/01/14 29.0 4.40 4.90
YHOO 140801C00029500 C 08/01/14 29.5 3.90 4.40
YHOO 140801C00030000 C 08/01/14 30.0 3.40 3.90
YHOO 140801C00030500 C 08/01/14 30.5 2.91 3.30
YHOO 140801C00031000 C 08/01/14 31.0 2.43 2.75
YHOO 140801C00031500 C 08/01/14 31.5 1.96 2.28
YHOO 140801C00032000 C 08/01/14 32.0 1.62 1.77
YHOO 140801C00032500 C 08/01/14 32.5 1.21 1.27
YHOO 140801C00033000 C 08/01/14 33.0 0.85 0.97
YHOO 140801C00033500 C 08/01/14 33.5 0.57 0.59
YHOO 140801C00034000 C 08/01/14 34.0 0.35 0.37
YHOO 140801C00034500 C 08/01/14 34.5 0.20 0.21
YHOO 140801C00035000 C 08/01/14 35.0 0.11 0.12
YHOO 140801C00035500 C 08/01/14 35.5 0.05 0.07
YHOO 140801C00036000 C 08/01/14 36.0 0.03 0.04
YHOO 140801C00036500 C 08/01/14 36.5 0.01 0.05
YHOO 140801C00037000 C 08/01/14 37.0 0.01 0.04
YHOO 140801C00037500 C 08/01/14 37.5 0.00 0.06
YHOO 140801C00038000 C 08/01/14 38.0 0.00 0.06
YHOO 140801C00038500 C 08/01/14 38.5 0.00 0.03
YHOO 140801C00039000 C 08/01/14 39.0 0.01 0.02
YHOO 140801C00039500 C 08/01/14 39.5 0.00 0.03
YHOO 140801C00040000 C 08/01/14 40.0 0.00 0.02
YHOO 140801C00040500 C 08/01/14 40.5 0.00 0.02
YHOO 140801C00041000 C 08/01/14 41.0 0.00 0.02
YHOO 140801C00041500 C 08/01/14 41.5 0.00 0.02
YHOO 140801C00042000 C 08/01/14 42.0 0.00 0.02
YHOO 140801C00042500 C 08/01/14 42.5 0.00 0.02
YHOO 140801C00043000 C 08/01/14 43.0 0.00 0.02
YHOO 140801C00043500 C 08/01/14 43.5 0.00 0.02
YHOO 140801C00044000 C 08/01/14 44.0 0.00 0.02
YHOO 140801P00027000 P 08/01/14 27.0 0.00 0.02
YHOO 140801P00028000 P 08/01/14 28.0 0.00 0.02
YHOO 140801P00028500 P 08/01/14 28.5 0.00 0.02
YHOO 140801P00029000 P 08/01/14 29.0 0.00 0.03
YHOO 140801P00029500 P 08/01/14 29.5 0.00 0.02
YHOO 140801P00030000 P 08/01/14 30.0 0.00 0.03
YHOO 140801P00030500 P 08/01/14 30.5 0.00 0.04
YHOO 140801P00031000 P 08/01/14 31.0 0.00 0.06
YHOO 140801P00031500 P 08/01/14 31.5 0.01 0.03
YHOO 140801P00032000 P 08/01/14 32.0 0.05 0.06
YHOO 140801P00032500 P 08/01/14 32.5 0.13 0.14
YHOO 140801P00033000 P 08/01/14 33.0 0.27 0.29
YHOO 140801P00033500 P 08/01/14 33.5 0.48 0.50
YHOO 140801P00034000 P 08/01/14 34.0 0.75 0.78
YHOO 140801P00034500 P 08/01/14 34.5 1.09 1.13
YHOO 140801P00035000 P 08/01/14 35.0 1.46 1.53
YHOO 140801P00035500 P 08/01/14 35.5 1.80 1.98
YHOO 140801P00036000 P 08/01/14 36.0 2.21 2.45
YHOO 140801P00036500 P 08/01/14 36.5 2.66 2.99
YHOO 140801P00037000 P 08/01/14 37.0 3.15 3.60
YHOO 140801P00037500 P 08/01/14 37.5 3.65 4.10
YHOO 140801P00038000 P 08/01/14 38.0 4.10 4.60
YHOO 140801P00038500 P 08/01/14 38.5 4.60 5.10
YHOO 140801P00039000 P 08/01/14 39.0 5.10 5.60
YHOO 140801P00039500 P 08/01/14 39.5 5.60 6.10
YHOO 140801P00040000 P 08/01/14 40.0 6.10 6.65
YHOO 140801P00040500 P 08/01/14 40.5 6.60 7.15
YHOO 140801P00041000 P 08/01/14 41.0 7.10 7.65
YHOO 140801P00041500 P 08/01/14 41.5 7.55 8.15
YHOO 140801P00042000 P 08/01/14 42.0 8.05 8.65
YHOO 140801P00042500 P 08/01/14 42.5 8.55 9.15
YHOO 140801P00043000 P 08/01/14 43.0 9.00 9.65
YHOO 140801P00043500 P 08/01/14 43.5 9.50 10.15
YHOO 140801P00044000 P 08/01/14 44.0 10.10 10.85
YHOO 140808C00026000 C 08/08/14 26.0 7.35 7.90
YHOO 140808C00026500 C 08/08/14 26.5 6.85 7.40
YHOO 140808C00027000 C 08/08/14 27.0 6.35 6.90
YHOO 140808C00027500 C 08/08/14 27.5 5.85 6.40
YHOO 140808C00028000 C 08/08/14 28.0 5.35 5.90
YHOO 140808C00028500 C 08/08/14 28.5 4.90 5.40
YHOO 140808C00029000 C 08/08/14 29.0 4.40 4.90
YHOO 140808C00029500 C 08/08/14 29.5 3.90 4.40
YHOO 140808C00030000 C 08/08/14 30.0 3.55 3.75
YHOO 140808C00030500 C 08/08/14 30.5 2.94 3.40
YHOO 140808C00031000 C 08/08/14 31.0 2.50 2.75
YHOO 140808C00031500 C 08/08/14 31.5 2.14 2.44
YHOO 140808C00032000 C 08/08/14 32.0 1.72 1.93
YHOO 140808C00032500 C 08/08/14 32.5 1.35 1.47
YHOO 140808C00033000 C 08/08/14 33.0 1.02 1.06
YHOO 140808C00033500 C 08/08/14 33.5 0.74 0.79
YHOO 140808C00034000 C 08/08/14 34.0 0.52 0.56
YHOO 140808C00034500 C 08/08/14 34.5 0.35 0.38
YHOO 140808C00035000 C 08/08/14 35.0 0.23 0.26
YHOO 140808C00035500 C 08/08/14 35.5 0.14 0.18
YHOO 140808C00036000 C 08/08/14 36.0 0.09 0.15
YHOO 140808C00036500 C 08/08/14 36.5 0.06 0.14
YHOO 140808C00037000 C 08/08/14 37.0 0.03 0.12
YHOO 140808C00037500 C 08/08/14 37.5 0.02 0.09
YHOO 140808C00038000 C 08/08/14 38.0 0.01 0.07
YHOO 140808C00038500 C 08/08/14 38.5 0.01 0.06
YHOO 140808C00039000 C 08/08/14 39.0 0.00 0.08
YHOO 140808C00039500 C 08/08/14 39.5 0.00 0.08
YHOO 140808C00040000 C 08/08/14 40.0 0.00 0.06
YHOO 140808C00040500 C 08/08/14 40.5 0.00 0.06
YHOO 140808C00041000 C 08/08/14 41.0 0.00 0.05
YHOO 140808C00041500 C 08/08/14 41.5 0.00 0.04
YHOO 140808C00042000 C 08/08/14 42.0 0.00 0.04
YHOO 140808C00042500 C 08/08/14 42.5 0.00 0.03
YHOO 140808C00043000 C 08/08/14 43.0 0.00 0.03
YHOO 140808C00043500 C 08/08/14 43.5 0.00 0.03
YHOO 140808C00044000 C 08/08/14 44.0 0.01 0.02
YHOO 140808P00026000 P 08/08/14 26.0 0.00 0.02
YHOO 140808P00026500 P 08/08/14 26.5 0.00 0.02
YHOO 140808P00027000 P 08/08/14 27.0 0.00 0.03
YHOO 140808P00027500 P 08/08/14 27.5 0.00 0.03
YHOO 140808P00028000 P 08/08/14 28.0 0.00 0.03
YHOO 140808P00028500 P 08/08/14 28.5 0.00 0.03
YHOO 140808P00029000 P 08/08/14 29.0 0.00 0.03
YHOO 140808P00029500 P 08/08/14 29.5 0.00 0.03
YHOO 140808P00030000 P 08/08/14 30.0 0.01 0.07
YHOO 140808P00030500 P 08/08/14 30.5 0.01 0.07
YHOO 140808P00031000 P 08/08/14 31.0 0.03 0.05
YHOO 140808P00031500 P 08/08/14 31.5 0.07 0.10
YHOO 140808P00032000 P 08/08/14 32.0 0.12 0.16
YHOO 140808P00032500 P 08/08/14 32.5 0.24 0.28
YHOO 140808P00033000 P 08/08/14 33.0 0.41 0.44
YHOO 140808P00033500 P 08/08/14 33.5 0.63 0.65
YHOO 140808P00034000 P 08/08/14 34.0 0.90 0.95
YHOO 140808P00034500 P 08/08/14 34.5 1.22 1.28
YHOO 140808P00035000 P 08/08/14 35.0 1.59 1.66
YHOO 140808P00035500 P 08/08/14 35.5 2.00 2.09
YHOO 140808P00036000 P 08/08/14 36.0 2.27 2.63
YHOO 140808P00036500 P 08/08/14 36.5 2.73 3.20
YHOO 140808P00037000 P 08/08/14 37.0 3.20 3.55
YHOO 140808P00037500 P 08/08/14 37.5 3.65 4.15
YHOO 140808P00038000 P 08/08/14 38.0 4.15 4.65
YHOO 140808P00038500 P 08/08/14 38.5 4.65 5.15
YHOO 140808P00039000 P 08/08/14 39.0 5.15 5.70
YHOO 140808P00039500 P 08/08/14 39.5 5.65 6.20
YHOO 140808P00040000 P 08/08/14 40.0 6.15 6.70
YHOO 140808P00040500 P 08/08/14 40.5 6.65 7.20
YHOO 140808P00041000 P 08/08/14 41.0 6.90 7.75
YHOO 140808P00041500 P 08/08/14 41.5 6.05 9.70
YHOO 140808P00042000 P 08/08/14 42.0 6.20 10.55
YHOO 140808P00042500 P 08/08/14 42.5 8.40 9.45
YHOO 140808P00043000 P 08/08/14 43.0 8.90 9.95
YHOO 140808P00043500 P 08/08/14 43.5 9.40 10.45
YHOO 140808P00044000 P 08/08/14 44.0 10.10 10.85
YHOO 140816C00024000 C 08/16/14 24.0 9.35 9.90
YHOO 140816C00025000 C 08/16/14 25.0 8.25 8.90
YHOO 140816C00026000 C 08/16/14 26.0 7.35 7.90
YHOO 140816C00027000 C 08/16/14 27.0 6.55 6.75
YHOO 140816C00028000 C 08/16/14 28.0 5.55 5.75
YHOO 140816C00028500 C 08/16/14 28.5 5.05 5.25
YHOO 140816C00029000 C 08/16/14 29.0 4.55 4.75
YHOO 140816C00029500 C 08/16/14 29.5 4.05 4.25
YHOO 140816C00030000 C 08/16/14 30.0 3.60 3.80
YHOO 140816C00030500 C 08/16/14 30.5 3.10 3.25
YHOO 140816C00031000 C 08/16/14 31.0 2.68 2.76
YHOO 140816C00031500 C 08/16/14 31.5 2.24 2.32
YHOO 140816C00032000 C 08/16/14 32.0 1.85 1.93
YHOO 140816C00032500 C 08/16/14 32.5 1.53 1.54
YHOO 140816C00033000 C 08/16/14 33.0 1.21 1.24
YHOO 140816C00033500 C 08/16/14 33.5 0.94 0.96
YHOO 140816C00034000 C 08/16/14 34.0 0.73 0.74
YHOO 140816C00034500 C 08/16/14 34.5 0.54 0.55
YHOO 140816C00035000 C 08/16/14 35.0 0.39 0.41
YHOO 140816C00035500 C 08/16/14 35.5 0.28 0.30
YHOO 140816C00036000 C 08/16/14 36.0 0.21 0.22
YHOO 140816C00036500 C 08/16/14 36.5 0.14 0.16
YHOO 140816C00037000 C 08/16/14 37.0 0.10 0.12
YHOO 140816C00037500 C 08/16/14 37.5 0.07 0.09
YHOO 140816C00038000 C 08/16/14 38.0 0.06 0.07
YHOO 140816C00039000 C 08/16/14 39.0 0.04 0.05
YHOO 140816C00040000 C 08/16/14 40.0 0.02 0.03
YHOO 140816C00041000 C 08/16/14 41.0 0.02 0.03
YHOO 140816C00042000 C 08/16/14 42.0 0.01 0.02
YHOO 140816C00043000 C 08/16/14 43.0 0.00 0.01
YHOO 140816C00044000 C 08/16/14 44.0 0.00 0.01
YHOO 140816C00045000 C 08/16/14 45.0 0.00 0.02
YHOO 140816C00046000 C 08/16/14 46.0 0.00 0.02
YHOO 140816C00047000 C 08/16/14 47.0 0.00 0.02
YHOO 140816C00048000 C 08/16/14 48.0 0.00 0.02
YHOO 140816C00049000 C 08/16/14 49.0 0.00 0.02
YHOO 140816C00050000 C 08/16/14 50.0 0.00 0.02
YHOO 140816P00024000 P 08/16/14 24.0 0.00 0.02
YHOO 140816P00025000 P 08/16/14 25.0 0.00 0.02
YHOO 140816P00026000 P 08/16/14 26.0 0.00 0.02
YHOO 140816P00027000 P 08/16/14 27.0 0.00 0.02
YHOO 140816P00028000 P 08/16/14 28.0 0.00 0.02
YHOO 140816P00028500 P 08/16/14 28.5 0.00 0.03
YHOO 140816P00029000 P 08/16/14 29.0 0.01 0.02
YHOO 140816P00029500 P 08/16/14 29.5 0.02 0.03
YHOO 140816P00030000 P 08/16/14 30.0 0.04 0.05
YHOO 140816P00030500 P 08/16/14 30.5 0.06 0.08
YHOO 140816P00031000 P 08/16/14 31.0 0.11 0.12
YHOO 140816P00031500 P 08/16/14 31.5 0.18 0.19
YHOO 140816P00032000 P 08/16/14 32.0 0.28 0.29
YHOO 140816P00032500 P 08/16/14 32.5 0.42 0.44
YHOO 140816P00033000 P 08/16/14 33.0 0.61 0.62
YHOO 140816P00033500 P 08/16/14 33.5 0.84 0.85
YHOO 140816P00034000 P 08/16/14 34.0 1.11 1.13
YHOO 140816P00034500 P 08/16/14 34.5 1.42 1.45
YHOO 140816P00035000 P 08/16/14 35.0 1.79 1.81
YHOO 140816P00035500 P 08/16/14 35.5 2.16 2.20
YHOO 140816P00036000 P 08/16/14 36.0 2.56 2.63
YHOO 140816P00036500 P 08/16/14 36.5 2.88 3.10
YHOO 140816P00037000 P 08/16/14 37.0 3.30 3.55
YHOO 140816P00037500 P 08/16/14 37.5 3.75 4.05
YHOO 140816P00038000 P 08/16/14 38.0 4.25 4.50
YHOO 140816P00039000 P 08/16/14 39.0 5.20 5.50
YHOO 140816P00040000 P 08/16/14 40.0 6.20 6.50
YHOO 140816P00041000 P 08/16/14 41.0 7.20 7.45
YHOO 140816P00042000 P 08/16/14 42.0 8.15 8.70
YHOO 140816P00043000 P 08/16/14 43.0 9.10 9.70
YHOO 140816P00044000 P 08/16/14 44.0 10.10 10.85
YHOO 140816P00045000 P 08/16/14 45.0 11.10 11.85
YHOO 140816P00046000 P 08/16/14 46.0 12.05 12.85
YHOO 140816P00047000 P 08/16/14 47.0 11.65 14.00
YHOO 140816P00048000 P 08/16/14 48.0 12.65 15.00
YHOO 140816P00049000 P 08/16/14 49.0 15.00 16.00
YHOO 140816P00050000 P 08/16/14 50.0 16.00 17.00
YHOO 140822C00026000 C 08/22/14 26.0 7.15 7.95
YHOO 140822C00027000 C 08/22/14 27.0 6.35 6.95
YHOO 140822C00028000 C 08/22/14 28.0 5.35 5.95
YHOO 140822C00028500 C 08/22/14 28.5 4.90 5.45
YHOO 140822C00029000 C 08/22/14 29.0 4.45 4.95
YHOO 140822C00029500 C 08/22/14 29.5 3.95 4.45
YHOO 140822C00030000 C 08/22/14 30.0 3.50 4.00
YHOO 140822C00030500 C 08/22/14 30.5 3.05 3.55
YHOO 140822C00031000 C 08/22/14 31.0 2.75 3.00
YHOO 140822C00031500 C 08/22/14 31.5 2.37 2.59
YHOO 140822C00032000 C 08/22/14 32.0 1.99 2.20
YHOO 140822C00032500 C 08/22/14 32.5 1.65 1.83
YHOO 140822C00033000 C 08/22/14 33.0 1.36 1.51
YHOO 140822C00033500 C 08/22/14 33.5 1.08 1.14
YHOO 140822C00034000 C 08/22/14 34.0 0.87 0.94
YHOO 140822C00034500 C 08/22/14 34.5 0.67 0.81
YHOO 140822C00035000 C 08/22/14 35.0 0.51 0.60
YHOO 140822C00035500 C 08/22/14 35.5 0.39 0.48
YHOO 140822C00036000 C 08/22/14 36.0 0.29 0.34
YHOO 140822C00036500 C 08/22/14 36.5 0.22 0.30
YHOO 140822C00037000 C 08/22/14 37.0 0.17 0.26
YHOO 140822C00037500 C 08/22/14 37.5 0.12 0.28
YHOO 140822C00038000 C 08/22/14 38.0 0.09 0.22
YHOO 140822C00038500 C 08/22/14 38.5 0.07 0.22
YHOO 140822C00039000 C 08/22/14 39.0 0.05 0.17
YHOO 140822C00039500 C 08/22/14 39.5 0.03 0.13
YHOO 140822C00040000 C 08/22/14 40.0 0.03 0.15
YHOO 140822C00040500 C 08/22/14 40.5 0.01 0.11
YHOO 140822C00041000 C 08/22/14 41.0 0.02 0.10
YHOO 140822C00041500 C 08/22/14 41.5 0.00 0.13
YHOO 140822C00042000 C 08/22/14 42.0 0.00 0.12
YHOO 140822C00042500 C 08/22/14 42.5 0.00 0.11
YHOO 140822C00043000 C 08/22/14 43.0 0.00 0.10
YHOO 140822C00043500 C 08/22/14 43.5 0.00 0.10
YHOO 140822C00044000 C 08/22/14 44.0 0.00 0.09
YHOO 140822C00044500 C 08/22/14 44.5 0.01 0.06
YHOO 140822P00026000 P 08/22/14 26.0 0.00 0.03
YHOO 140822P00027000 P 08/22/14 27.0 0.00 0.05
YHOO 140822P00028000 P 08/22/14 28.0 0.00 0.07
YHOO 140822P00028500 P 08/22/14 28.5 0.02 0.08
YHOO 140822P00029000 P 08/22/14 29.0 0.00 0.10
YHOO 140822P00029500 P 08/22/14 29.5 0.02 0.12
YHOO 140822P00030000 P 08/22/14 30.0 0.06 0.16
YHOO 140822P00030500 P 08/22/14 30.5 0.07 0.21
YHOO 140822P00031000 P 08/22/14 31.0 0.17 0.22
YHOO 140822P00031500 P 08/22/14 31.5 0.25 0.32
YHOO 140822P00032000 P 08/22/14 32.0 0.36 0.43
YHOO 140822P00032500 P 08/22/14 32.5 0.50 0.62
YHOO 140822P00033000 P 08/22/14 33.0 0.67 0.79
YHOO 140822P00033500 P 08/22/14 33.5 0.88 1.01
YHOO 140822P00034000 P 08/22/14 34.0 1.22 1.29
YHOO 140822P00034500 P 08/22/14 34.5 1.48 1.61
YHOO 140822P00035000 P 08/22/14 35.0 1.78 1.96
YHOO 140822P00035500 P 08/22/14 35.5 2.14 2.34
YHOO 140822P00036000 P 08/22/14 36.0 2.53 2.76
YHOO 140822P00036500 P 08/22/14 36.5 2.93 3.20
YHOO 140822P00037000 P 08/22/14 37.0 3.35 3.75
YHOO 140822P00037500 P 08/22/14 37.5 3.80 4.20
YHOO 140822P00038000 P 08/22/14 38.0 4.25 4.75
YHOO 140822P00038500 P 08/22/14 38.5 4.75 5.25
YHOO 140822P00039000 P 08/22/14 39.0 5.20 5.75
YHOO 140822P00039500 P 08/22/14 39.5 5.70 6.25
YHOO 140822P00040000 P 08/22/14 40.0 6.15 6.70
YHOO 140822P00040500 P 08/22/14 40.5 6.65 7.20
YHOO 140822P00041000 P 08/22/14 41.0 7.15 7.70
YHOO 140822P00041500 P 08/22/14 41.5 7.65 8.20
YHOO 140822P00042000 P 08/22/14 42.0 8.15 8.70
YHOO 140822P00042500 P 08/22/14 42.5 8.65 9.20
YHOO 140822P00043000 P 08/22/14 43.0 9.15 9.70
YHOO 140822P00043500 P 08/22/14 43.5 9.65 10.20
YHOO 140822P00044000 P 08/22/14 44.0 10.10 10.85
YHOO 140822P00044500 P 08/22/14 44.5 10.60 11.35
YHOO 140829C00027000 C 08/29/14 27.0 6.35 6.90
YHOO 140829C00027500 C 08/29/14 27.5 5.90 6.50
YHOO 140829C00028000 C 08/29/14 28.0 5.40 5.95
YHOO 140829C00028500 C 08/29/14 28.5 4.95 5.45
YHOO 140829C00029000 C 08/29/14 29.0 4.45 5.00
YHOO 140829C00029500 C 08/29/14 29.5 4.00 4.55
YHOO 140829C00030000 C 08/29/14 30.0 3.55 4.05
YHOO 140829C00030500 C 08/29/14 30.5 3.10 3.55
YHOO 140829C00031000 C 08/29/14 31.0 2.87 3.10
YHOO 140829C00031500 C 08/29/14 31.5 2.48 2.69
YHOO 140829C00032000 C 08/29/14 32.0 2.12 2.32
YHOO 140829C00032500 C 08/29/14 32.5 1.79 1.98
YHOO 140829C00033000 C 08/29/14 33.0 1.50 1.60
YHOO 140829C00033500 C 08/29/14 33.5 1.24 1.29
YHOO 140829C00034000 C 08/29/14 34.0 1.01 1.11
YHOO 140829C00034500 C 08/29/14 34.5 0.81 0.89
YHOO 140829C00035000 C 08/29/14 35.0 0.66 0.71
YHOO 140829C00035500 C 08/29/14 35.5 0.53 0.64
YHOO 140829C00036000 C 08/29/14 36.0 0.41 0.51
YHOO 140829C00036500 C 08/29/14 36.5 0.33 0.41
YHOO 140829C00037000 C 08/29/14 37.0 0.27 0.35
YHOO 140829C00037500 C 08/29/14 37.5 0.19 0.27
YHOO 140829C00038000 C 08/29/14 38.0 0.16 0.22
YHOO 140829C00038500 C 08/29/14 38.5 0.12 0.26
YHOO 140829C00039000 C 08/29/14 39.0 0.10 0.20
YHOO 140829C00039500 C 08/29/14 39.5 0.08 0.24
YHOO 140829C00040000 C 08/29/14 40.0 0.06 0.17
YHOO 140829C00040500 C 08/29/14 40.5 0.05 0.17
YHOO 140829C00041000 C 08/29/14 41.0 0.03 0.17
YHOO 140829C00041500 C 08/29/14 41.5 0.03 0.16
YHOO 140829C00042000 C 08/29/14 42.0 0.02 0.15
YHOO 140829C00042500 C 08/29/14 42.5 0.00 0.15
YHOO 140829C00043000 C 08/29/14 43.0 0.00 0.14
YHOO 140829C00043500 C 08/29/14 43.5 0.00 0.12
YHOO 140829C00044000 C 08/29/14 44.0 0.00 0.12
YHOO 140829P00027000 P 08/29/14 27.0 0.00 0.06
YHOO 140829P00027500 P 08/29/14 27.5 0.00 0.08
YHOO 140829P00028000 P 08/29/14 28.0 0.00 0.09
YHOO 140829P00028500 P 08/29/14 28.5 0.00 0.11
YHOO 140829P00029000 P 08/29/14 29.0 0.01 0.13
YHOO 140829P00029500 P 08/29/14 29.5 0.03 0.17
YHOO 140829P00030000 P 08/29/14 30.0 0.07 0.22
YHOO 140829P00030500 P 08/29/14 30.5 0.13 0.28
YHOO 140829P00031000 P 08/29/14 31.0 0.24 0.31
YHOO 140829P00031500 P 08/29/14 31.5 0.33 0.46
YHOO 140829P00032000 P 08/29/14 32.0 0.45 0.59
YHOO 140829P00032500 P 08/29/14 32.5 0.61 0.71
YHOO 140829P00033000 P 08/29/14 33.0 0.79 0.91
YHOO 140829P00033500 P 08/29/14 33.5 1.02 1.15
YHOO 140829P00034000 P 08/29/14 34.0 1.31 1.43
YHOO 140829P00034500 P 08/29/14 34.5 1.60 1.75
YHOO 140829P00035000 P 08/29/14 35.0 1.90 2.10
YHOO 140829P00035500 P 08/29/14 35.5 2.25 2.45
YHOO 140829P00036000 P 08/29/14 36.0 2.64 2.86
YHOO 140829P00036500 P 08/29/14 36.5 3.05 3.30
YHOO 140829P00037000 P 08/29/14 37.0 3.45 3.70
YHOO 140829P00037500 P 08/29/14 37.5 3.80 4.35
YHOO 140829P00038000 P 08/29/14 38.0 4.30 4.80
YHOO 140829P00038500 P 08/29/14 38.5 4.75 5.30
YHOO 140829P00039000 P 08/29/14 39.0 5.20 5.80
YHOO 140829P00039500 P 08/29/14 39.5 5.65 6.25
YHOO 140829P00040000 P 08/29/14 40.0 6.15 6.75
YHOO 140829P00040500 P 08/29/14 40.5 6.65 7.25
YHOO 140829P00041000 P 08/29/14 41.0 7.20 7.75
YHOO 140829P00041500 P 08/29/14 41.5 7.60 8.20
YHOO 140829P00042000 P 08/29/14 42.0 8.10 8.70
YHOO 140829P00042500 P 08/29/14 42.5 8.65 9.20
YHOO 140829P00043000 P 08/29/14 43.0 9.15 9.70
YHOO 140829P00043500 P 08/29/14 43.5 9.65 10.20
YHOO 140829P00044000 P 08/29/14 44.0 10.10 10.85
YHOO 140920C00025000 C 09/20/14 25.0 8.40 8.95
YHOO 140920C00026000 C 09/20/14 26.0 7.40 7.95
YHOO 140920C00027000 C 09/20/14 27.0 6.45 7.00
YHOO 140920C00028000 C 09/20/14 28.0 5.55 6.05
YHOO 140920C00029000 C 09/20/14 29.0 4.85 5.10
YHOO 140920C00030000 C 09/20/14 30.0 4.00 4.25
YHOO 140920C00031000 C 09/20/14 31.0 3.25 3.45
YHOO 140920C00032000 C 09/20/14 32.0 2.65 2.67
YHOO 140920C00033000 C 09/20/14 33.0 2.10 2.11
YHOO 140920C00034000 C 09/20/14 34.0 1.62 1.64
YHOO 140920C00035000 C 09/20/14 35.0 1.24 1.25
YHOO 140920C00036000 C 09/20/14 36.0 0.93 0.95
YHOO 140920C00037000 C 09/20/14 37.0 0.70 0.71
YHOO 140920C00038000 C 09/20/14 38.0 0.52 0.53
YHOO 140920C00039000 C 09/20/14 39.0 0.38 0.40
YHOO 140920C00040000 C 09/20/14 40.0 0.29 0.30
YHOO 140920C00041000 C 09/20/14 41.0 0.22 0.23
YHOO 140920C00042000 C 09/20/14 42.0 0.17 0.18
YHOO 140920C00043000 C 09/20/14 43.0 0.13 0.14
YHOO 140920C00044000 C 09/20/14 44.0 0.10 0.12
YHOO 140920C00045000 C 09/20/14 45.0 0.08 0.12
YHOO 140920C00046000 C 09/20/14 46.0 0.06 0.10
YHOO 140920C00047000 C 09/20/14 47.0 0.05 0.09
YHOO 140920C00048000 C 09/20/14 48.0 0.04 0.08
YHOO 140920C00049000 C 09/20/14 49.0 0.03 0.07
YHOO 140920C00050000 C 09/20/14 50.0 0.03 0.06
YHOO 140920P00025000 P 09/20/14 25.0 0.00 0.04
YHOO 140920P00026000 P 09/20/14 26.0 0.02 0.06
YHOO 140920P00027000 P 09/20/14 27.0 0.05 0.07
YHOO 140920P00028000 P 09/20/14 28.0 0.12 0.13
YHOO 140920P00029000 P 09/20/14 29.0 0.23 0.24
YHOO 140920P00030000 P 09/20/14 30.0 0.40 0.42
YHOO 140920P00031000 P 09/20/14 31.0 0.66 0.67
YHOO 140920P00032000 P 09/20/14 32.0 1.01 1.02
YHOO 140920P00033000 P 09/20/14 33.0 1.45 1.46
YHOO 140920P00034000 P 09/20/14 34.0 1.98 1.99
YHOO 140920P00035000 P 09/20/14 35.0 2.59 2.61
YHOO 140920P00036000 P 09/20/14 36.0 3.25 3.35
YHOO 140920P00037000 P 09/20/14 37.0 4.00 4.10
YHOO 140920P00038000 P 09/20/14 38.0 4.70 5.05
YHOO 140920P00039000 P 09/20/14 39.0 5.55 5.90
YHOO 140920P00040000 P 09/20/14 40.0 6.40 6.95
YHOO 140920P00041000 P 09/20/14 41.0 7.30 7.90
YHOO 140920P00042000 P 09/20/14 42.0 8.25 8.85
YHOO 140920P00043000 P 09/20/14 43.0 9.20 9.80
YHOO 140920P00044000 P 09/20/14 44.0 10.20 10.90
YHOO 140920P00045000 P 09/20/14 45.0 11.15 11.90
YHOO 140920P00046000 P 09/20/14 46.0 12.15 12.85
YHOO 140920P00047000 P 09/20/14 47.0 13.15 13.85
YHOO 140920P00048000 P 09/20/14 48.0 14.15 14.85
YHOO 140920P00049000 P 09/20/14 49.0 15.10 15.85
YHOO 140920P00050000 P 09/20/14 50.0 16.10 16.85
YHOO 141018C00018000 C 10/18/14 18.0 14.45 16.65
YHOO 141018C00019000 C 10/18/14 19.0 13.60 15.50
YHOO 141018C00020000 C 10/18/14 20.0 12.60 14.25
YHOO 141018C00021000 C 10/18/14 21.0 12.25 12.95
YHOO 141018C00023000 C 10/18/14 23.0 10.25 11.00
YHOO 141018C00024000 C 10/18/14 24.0 9.45 10.00
YHOO 141018C00025000 C 10/18/14 25.0 8.70 9.10
YHOO 141018C00026000 C 10/18/14 26.0 7.75 8.10
YHOO 141018C00027000 C 10/18/14 27.0 6.65 7.15
YHOO 141018C00028000 C 10/18/14 28.0 5.95 6.30
YHOO 141018C00029000 C 10/18/14 29.0 5.15 5.45
YHOO 141018C00030000 C 10/18/14 30.0 4.45 4.55
YHOO 141018C00031000 C 10/18/14 31.0 3.75 3.85
YHOO 141018C00032000 C 10/18/14 32.0 3.15 3.25
YHOO 141018C00033000 C 10/18/14 33.0 2.65 2.68
YHOO 141018C00034000 C 10/18/14 34.0 2.20 2.21
YHOO 141018C00035000 C 10/18/14 35.0 1.81 1.82
YHOO 141018C00036000 C 10/18/14 36.0 1.47 1.49
YHOO 141018C00037000 C 10/18/14 37.0 1.18 1.20
YHOO 141018C00038000 C 10/18/14 38.0 0.95 0.97
YHOO 141018C00039000 C 10/18/14 39.0 0.77 0.78
YHOO 141018C00040000 C 10/18/14 40.0 0.62 0.64
YHOO 141018C00041000 C 10/18/14 41.0 0.49 0.51
YHOO 141018C00042000 C 10/18/14 42.0 0.40 0.42
YHOO 141018C00043000 C 10/18/14 43.0 0.32 0.34
YHOO 141018C00044000 C 10/18/14 44.0 0.26 0.28
YHOO 141018C00045000 C 10/18/14 45.0 0.22 0.23
YHOO 141018C00046000 C 10/18/14 46.0 0.16 0.22
YHOO 141018C00047000 C 10/18/14 47.0 0.13 0.18
YHOO 141018C00048000 C 10/18/14 48.0 0.13 0.16
YHOO 141018C00049000 C 10/18/14 49.0 0.09 0.14
YHOO 141018C00050000 C 10/18/14 50.0 0.07 0.12
YHOO 141018C00055000 C 10/18/14 55.0 0.03 0.07
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 0.03
YHOO 141018P00023000 P 10/18/14 23.0 0.01 0.04
YHOO 141018P00024000 P 10/18/14 24.0 0.03 0.06
YHOO 141018P00025000 P 10/18/14 25.0 0.06 0.10
YHOO 141018P00026000 P 10/18/14 26.0 0.12 0.14
YHOO 141018P00027000 P 10/18/14 27.0 0.21 0.23
YHOO 141018P00028000 P 10/18/14 28.0 0.35 0.36
YHOO 141018P00029000 P 10/18/14 29.0 0.53 0.55
YHOO 141018P00030000 P 10/18/14 30.0 0.78 0.80
YHOO 141018P00031000 P 10/18/14 31.0 1.11 1.13
YHOO 141018P00032000 P 10/18/14 32.0 1.51 1.53
YHOO 141018P00033000 P 10/18/14 33.0 1.97 2.01
YHOO 141018P00034000 P 10/18/14 34.0 2.53 2.55
YHOO 141018P00035000 P 10/18/14 35.0 3.10 3.20
YHOO 141018P00036000 P 10/18/14 36.0 3.70 3.85
YHOO 141018P00037000 P 10/18/14 37.0 4.45 4.60
YHOO 141018P00038000 P 10/18/14 38.0 5.25 5.35
YHOO 141018P00039000 P 10/18/14 39.0 6.05 6.15
YHOO 141018P00040000 P 10/18/14 40.0 6.70 7.05
YHOO 141018P00041000 P 10/18/14 41.0 7.60 7.95
YHOO 141018P00042000 P 10/18/14 42.0 8.50 9.05
YHOO 141018P00043000 P 10/18/14 43.0 9.40 9.95
YHOO 141018P00044000 P 10/18/14 44.0 10.30 10.95
YHOO 141018P00045000 P 10/18/14 45.0 11.25 12.00
YHOO 141018P00046000 P 10/18/14 46.0 12.20 12.95
YHOO 141018P00047000 P 10/18/14 47.0 13.20 13.90
YHOO 141018P00048000 P 10/18/14 48.0 14.15 14.90
YHOO 141018P00049000 P 10/18/14 49.0 15.15 15.85
YHOO 141018P00050000 P 10/18/14 50.0 16.15 16.85
YHOO 141018P00055000 P 10/18/14 55.0 21.00 21.95
YHOO 150117C00003000 C 01/17/15 3.0 29.65 31.00
YHOO 150117C00005000 C 01/17/15 5.0 26.75 30.10
YHOO 150117C00008000 C 01/17/15 8.0 24.35 27.00
YHOO 150117C00010000 C 01/17/15 10.0 22.50 25.15
YHOO 150117C00013000 C 01/17/15 13.0 19.65 21.75
YHOO 150117C00015000 C 01/17/15 15.0 18.25 19.20
YHOO 150117C00017000 C 01/17/15 17.0 16.45 17.20
YHOO 150117C00019000 C 01/17/15 19.0 14.30 15.00
YHOO 150117C00020000 C 01/17/15 20.0 13.65 13.90
YHOO 150117C00021000 C 01/17/15 21.0 12.35 13.05
YHOO 150117C00022000 C 01/17/15 22.0 11.35 12.10
YHOO 150117C00024000 C 01/17/15 24.0 9.65 10.20
YHOO 150117C00025000 C 01/17/15 25.0 8.80 9.30
YHOO 150117C00026000 C 01/17/15 26.0 7.90 8.45
YHOO 150117C00027000 C 01/17/15 27.0 7.35 7.65
YHOO 150117C00028000 C 01/17/15 28.0 6.55 6.85
YHOO 150117C00029000 C 01/17/15 29.0 5.85 5.95
YHOO 150117C00030000 C 01/17/15 30.0 5.20 5.30
YHOO 150117C00031000 C 01/17/15 31.0 4.60 4.70
YHOO 150117C00032000 C 01/17/15 32.0 4.00 4.10
YHOO 150117C00033000 C 01/17/15 33.0 3.50 3.60
YHOO 150117C00034000 C 01/17/15 34.0 3.05 3.15
YHOO 150117C00035000 C 01/17/15 35.0 2.70 2.73
YHOO 150117C00036000 C 01/17/15 36.0 2.35 2.36
YHOO 150117C00037000 C 01/17/15 37.0 2.02 2.05
YHOO 150117C00038000 C 01/17/15 38.0 1.75 1.77
YHOO 150117C00039000 C 01/17/15 39.0 1.50 1.53
YHOO 150117C00040000 C 01/17/15 40.0 1.29 1.32
YHOO 150117C00041000 C 01/17/15 41.0 1.11 1.13
YHOO 150117C00042000 C 01/17/15 42.0 0.95 0.97
YHOO 150117C00043000 C 01/17/15 43.0 0.81 0.83
YHOO 150117C00044000 C 01/17/15 44.0 0.69 0.71
YHOO 150117C00045000 C 01/17/15 45.0 0.59 0.61
YHOO 150117C00046000 C 01/17/15 46.0 0.51 0.53
YHOO 150117C00047000 C 01/17/15 47.0 0.43 0.45
YHOO 150117C00048000 C 01/17/15 48.0 0.37 0.39
YHOO 150117C00049000 C 01/17/15 49.0 0.32 0.33
YHOO 150117C00050000 C 01/17/15 50.0 0.28 0.29
YHOO 150117C00055000 C 01/17/15 55.0 0.12 0.17
YHOO 150117C00060000 C 01/17/15 60.0 0.07 0.11
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 0.03
YHOO 150117P00017000 P 01/17/15 17.0 0.00 0.03
YHOO 150117P00019000 P 01/17/15 19.0 0.01 0.05
YHOO 150117P00020000 P 01/17/15 20.0 0.02 0.04
YHOO 150117P00021000 P 01/17/15 21.0 0.05 0.09
YHOO 150117P00022000 P 01/17/15 22.0 0.08 0.13
YHOO 150117P00024000 P 01/17/15 24.0 0.22 0.24
YHOO 150117P00025000 P 01/17/15 25.0 0.32 0.34
YHOO 150117P00026000 P 01/17/15 26.0 0.47 0.49
YHOO 150117P00027000 P 01/17/15 27.0 0.65 0.67
YHOO 150117P00028000 P 01/17/15 28.0 0.88 0.90
YHOO 150117P00029000 P 01/17/15 29.0 1.16 1.18
YHOO 150117P00030000 P 01/17/15 30.0 1.50 1.52
YHOO 150117P00031000 P 01/17/15 31.0 1.88 1.92
YHOO 150117P00032000 P 01/17/15 32.0 2.33 2.36
YHOO 150117P00033000 P 01/17/15 33.0 2.83 2.86
YHOO 150117P00034000 P 01/17/15 34.0 3.35 3.45
YHOO 150117P00035000 P 01/17/15 35.0 3.95 4.05
YHOO 150117P00036000 P 01/17/15 36.0 4.60 4.65
YHOO 150117P00037000 P 01/17/15 37.0 5.25 5.35
YHOO 150117P00038000 P 01/17/15 38.0 5.90 6.10
YHOO 150117P00039000 P 01/17/15 39.0 6.65 6.85
YHOO 150117P00040000 P 01/17/15 40.0 7.55 7.65
YHOO 150117P00041000 P 01/17/15 41.0 8.35 8.45
YHOO 150117P00042000 P 01/17/15 42.0 9.10 9.30
YHOO 150117P00043000 P 01/17/15 43.0 9.85 10.30
YHOO 150117P00044000 P 01/17/15 44.0 10.75 11.20
YHOO 150117P00045000 P 01/17/15 45.0 11.60 12.35
YHOO 150117P00046000 P 01/17/15 46.0 12.50 13.25
YHOO 150117P00047000 P 01/17/15 47.0 13.45 14.20
YHOO 150117P00048000 P 01/17/15 48.0 14.40 15.10
YHOO 150117P00049000 P 01/17/15 49.0 15.35 16.05
YHOO 150117P00050000 P 01/17/15 50.0 16.30 17.00
YHOO 150117P00055000 P 01/17/15 55.0 21.10 22.00
YHOO 150117P00060000 P 01/17/15 60.0 26.05 26.95
YHOO 160115C00015000 C 01/15/16 15.0 16.50 21.00
YHOO 160115C00018000 C 01/15/16 18.0 14.40 18.00
YHOO 160115C00020000 C 01/15/16 20.0 13.60 15.30
YHOO 160115C00023000 C 01/15/16 23.0 11.00 12.20
YHOO 160115C00025000 C 01/15/16 25.0 9.95 11.40
YHOO 160115C00027000 C 01/15/16 27.0 8.55 9.05
YHOO 160115C00030000 C 01/15/16 30.0 6.80 7.20
YHOO 160115C00032000 C 01/15/16 32.0 5.75 6.15
YHOO 160115C00035000 C 01/15/16 35.0 4.45 4.65
YHOO 160115C00037000 C 01/15/16 37.0 3.80 4.00
YHOO 160115C00040000 C 01/15/16 40.0 2.91 3.20
YHOO 160115C00042000 C 01/15/16 42.0 2.35 2.60
YHOO 160115C00045000 C 01/15/16 45.0 1.75 2.00
YHOO 160115C00047000 C 01/15/16 47.0 1.40 1.68
YHOO 160115C00050000 C 01/15/16 50.0 1.20 1.29
YHOO 160115C00055000 C 01/15/16 55.0 0.65 0.83
YHOO 160115P00015000 P 01/15/16 15.0 0.05 0.11
YHOO 160115P00018000 P 01/15/16 18.0 0.10 0.28
YHOO 160115P00020000 P 01/15/16 20.0 0.15 0.47
YHOO 160115P00023000 P 01/15/16 23.0 0.70 0.94
YHOO 160115P00025000 P 01/15/16 25.0 1.20 1.41
YHOO 160115P00027000 P 01/15/16 27.0 1.84 1.91
YHOO 160115P00030000 P 01/15/16 30.0 2.99 3.10
YHOO 160115P00032000 P 01/15/16 32.0 3.95 4.00
YHOO 160115P00035000 P 01/15/16 35.0 5.45 5.80
YHOO 160115P00037000 P 01/15/16 37.0 6.75 7.05
YHOO 160115P00040000 P 01/15/16 40.0 8.85 9.25
YHOO 160115P00042000 P 01/15/16 42.0 10.35 10.75
YHOO 160115P00045000 P 01/15/16 45.0 12.75 13.20
YHOO 160115P00047000 P 01/15/16 47.0 14.40 14.90
YHOO 160115P00050000 P 01/15/16 50.0 17.05 17.40
YHOO 160115P00055000 P 01/15/16 55.0 21.05 23.00

OPRA data is delayed 15 minutes.