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 (2016-02-12)Premium Content

Yahoo Inc (YHOO)
As of May 6 2016 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YHOO 160513C00028000 C 05/13/16 28.0 8.15 9.95
YHOO 160513C00029000 C 05/13/16 29.0 6.20 8.55
YHOO 160513C00029500 C 05/13/16 29.5 5.80 7.90
YHOO 160513C00030000 C 05/13/16 30.0 6.25 7.50
YHOO 160513C00030500 C 05/13/16 30.5 5.65 8.05
YHOO 160513C00031000 C 05/13/16 31.0 5.15 7.40
YHOO 160513C00031500 C 05/13/16 31.5 3.70 6.60
YHOO 160513C00032000 C 05/13/16 32.0 4.25 5.50
YHOO 160513C00032500 C 05/13/16 32.5 3.80 4.90
YHOO 160513C00033000 C 05/13/16 33.0 3.30 4.50
YHOO 160513C00033500 C 05/13/16 33.5 2.80 3.95
YHOO 160513C00034000 C 05/13/16 34.0 2.30 3.40
YHOO 160513C00034500 C 05/13/16 34.5 2.69 2.84
YHOO 160513C00035000 C 05/13/16 35.0 2.22 2.34
YHOO 160513C00035500 C 05/13/16 35.5 1.76 1.88
YHOO 160513C00036000 C 05/13/16 36.0 1.37 1.41
YHOO 160513C00036500 C 05/13/16 36.5 0.98 1.01
YHOO 160513C00037000 C 05/13/16 37.0 0.67 0.69
YHOO 160513C00037500 C 05/13/16 37.5 0.42 0.44
YHOO 160513C00038000 C 05/13/16 38.0 0.24 0.26
YHOO 160513C00038500 C 05/13/16 38.5 0.13 0.15
YHOO 160513C00039000 C 05/13/16 39.0 0.07 0.08
YHOO 160513C00039500 C 05/13/16 39.5 0.04 0.05
YHOO 160513C00040000 C 05/13/16 40.0 0.02 0.03
YHOO 160513C00040500 C 05/13/16 40.5 0.01 0.02
YHOO 160513C00041000 C 05/13/16 41.0 0.00 0.02
YHOO 160513C00041500 C 05/13/16 41.5 0.00 0.04
YHOO 160513C00042000 C 05/13/16 42.0 0.00 0.09
YHOO 160513C00042500 C 05/13/16 42.5 0.00 0.04
YHOO 160513C00043000 C 05/13/16 43.0 0.00 0.07
YHOO 160513C00043500 C 05/13/16 43.5 0.00 0.48
YHOO 160513C00044000 C 05/13/16 44.0 0.00 0.09
YHOO 160513C00044500 C 05/13/16 44.5 0.00 0.55
YHOO 160513C00045000 C 05/13/16 45.0 0.00 0.12
YHOO 160513C00045500 C 05/13/16 45.5 0.00 0.25
YHOO 160513C00046000 C 05/13/16 46.0 0.00 0.09
YHOO 160513C00046500 C 05/13/16 46.5 0.00 0.26
YHOO 160513C00047000 C 05/13/16 47.0 0.00 0.56
YHOO 160513C00047500 C 05/13/16 47.5 0.00 0.25
YHOO 160513C00048000 C 05/13/16 48.0 0.00 0.11
YHOO 160513C00048500 C 05/13/16 48.5 0.00 0.30
YHOO 160513P00028000 P 05/13/16 28.0 0.00 0.32
YHOO 160513P00029000 P 05/13/16 29.0 0.00 0.27
YHOO 160513P00029500 P 05/13/16 29.5 0.00 0.10
YHOO 160513P00030000 P 05/13/16 30.0 0.00 0.74
YHOO 160513P00030500 P 05/13/16 30.5 0.00 0.25
YHOO 160513P00031000 P 05/13/16 31.0 0.00 0.53
YHOO 160513P00031500 P 05/13/16 31.5 0.00 0.77
YHOO 160513P00032000 P 05/13/16 32.0 0.00 2.13
YHOO 160513P00032500 P 05/13/16 32.5 0.00 0.12
YHOO 160513P00033000 P 05/13/16 33.0 0.00 0.08
YHOO 160513P00033500 P 05/13/16 33.5 0.01 0.02
YHOO 160513P00034000 P 05/13/16 34.0 0.00 0.03
YHOO 160513P00034500 P 05/13/16 34.5 0.01 0.03
YHOO 160513P00035000 P 05/13/16 35.0 0.03 0.06
YHOO 160513P00035500 P 05/13/16 35.5 0.07 0.10
YHOO 160513P00036000 P 05/13/16 36.0 0.13 0.16
YHOO 160513P00036500 P 05/13/16 36.5 0.25 0.28
YHOO 160513P00037000 P 05/13/16 37.0 0.43 0.46
YHOO 160513P00037500 P 05/13/16 37.5 0.68 0.72
YHOO 160513P00038000 P 05/13/16 38.0 0.99 1.05
YHOO 160513P00038500 P 05/13/16 38.5 1.35 1.45
YHOO 160513P00039000 P 05/13/16 39.0 1.79 1.90
YHOO 160513P00039500 P 05/13/16 39.5 2.22 2.39
YHOO 160513P00040000 P 05/13/16 40.0 2.72 2.86
YHOO 160513P00040500 P 05/13/16 40.5 3.05 4.25
YHOO 160513P00041000 P 05/13/16 41.0 3.60 4.75
YHOO 160513P00041500 P 05/13/16 41.5 3.15 5.30
YHOO 160513P00042000 P 05/13/16 42.0 3.65 5.75
YHOO 160513P00042500 P 05/13/16 42.5 4.05 7.25
YHOO 160513P00043000 P 05/13/16 43.0 4.70 6.20
YHOO 160513P00043500 P 05/13/16 43.5 5.20 8.40
YHOO 160513P00044000 P 05/13/16 44.0 5.70 7.25
YHOO 160513P00044500 P 05/13/16 44.5 5.70 7.85
YHOO 160513P00045000 P 05/13/16 45.0 6.45 8.35
YHOO 160513P00045500 P 05/13/16 45.5 6.55 10.35
YHOO 160513P00046000 P 05/13/16 46.0 7.05 9.35
YHOO 160513P00046500 P 05/13/16 46.5 7.60 11.35
YHOO 160513P00047000 P 05/13/16 47.0 8.50 10.35
YHOO 160513P00047500 P 05/13/16 47.5 8.70 12.35
YHOO 160513P00048000 P 05/13/16 48.0 9.45 12.80
YHOO 160513P00048500 P 05/13/16 48.5 10.60 12.70
YHOO 160520C00019000 C 05/20/16 19.0 16.85 19.25
YHOO 160520C00020000 C 05/20/16 20.0 15.85 18.40
YHOO 160520C00021000 C 05/20/16 21.0 14.35 17.50
YHOO 160520C00022000 C 05/20/16 22.0 12.95 16.30
YHOO 160520C00023000 C 05/20/16 23.0 12.35 15.10
YHOO 160520C00024000 C 05/20/16 24.0 11.00 14.10
YHOO 160520C00025000 C 05/20/16 25.0 10.85 12.95
YHOO 160520C00025500 C 05/20/16 25.5 9.50 13.60
YHOO 160520C00026000 C 05/20/16 26.0 10.05 12.25
YHOO 160520C00026500 C 05/20/16 26.5 8.50 12.60
YHOO 160520C00027000 C 05/20/16 27.0 9.25 11.10
YHOO 160520C00027500 C 05/20/16 27.5 7.45 11.60
YHOO 160520C00028000 C 05/20/16 28.0 8.15 9.70
YHOO 160520C00028500 C 05/20/16 28.5 6.45 10.40
YHOO 160520C00029000 C 05/20/16 29.0 7.10 8.90
YHOO 160520C00029500 C 05/20/16 29.5 6.70 9.55
YHOO 160520C00030000 C 05/20/16 30.0 7.15 7.35
YHOO 160520C00030500 C 05/20/16 30.5 5.70 7.10
YHOO 160520C00031000 C 05/20/16 31.0 5.25 6.40
YHOO 160520C00031500 C 05/20/16 31.5 4.80 5.95
YHOO 160520C00032000 C 05/20/16 32.0 5.15 5.40
YHOO 160520C00032500 C 05/20/16 32.5 3.85 5.10
YHOO 160520C00033000 C 05/20/16 33.0 4.15 4.35
YHOO 160520C00033500 C 05/20/16 33.5 2.90 3.95
YHOO 160520C00034000 C 05/20/16 34.0 3.25 3.40
YHOO 160520C00034500 C 05/20/16 34.5 2.80 2.93
YHOO 160520C00035000 C 05/20/16 35.0 2.37 2.47
YHOO 160520C00035500 C 05/20/16 35.5 1.97 2.03
YHOO 160520C00036000 C 05/20/16 36.0 1.58 1.63
YHOO 160520C00036500 C 05/20/16 36.5 1.25 1.27
YHOO 160520C00037000 C 05/20/16 37.0 0.95 0.97
YHOO 160520C00037500 C 05/20/16 37.5 0.70 0.72
YHOO 160520C00038000 C 05/20/16 38.0 0.50 0.52
YHOO 160520C00038500 C 05/20/16 38.5 0.35 0.37
YHOO 160520C00039000 C 05/20/16 39.0 0.24 0.26
YHOO 160520C00039500 C 05/20/16 39.5 0.16 0.18
YHOO 160520C00040000 C 05/20/16 40.0 0.11 0.13
YHOO 160520C00040500 C 05/20/16 40.5 0.07 0.09
YHOO 160520C00041000 C 05/20/16 41.0 0.05 0.06
YHOO 160520C00041500 C 05/20/16 41.5 0.03 0.05
YHOO 160520C00042000 C 05/20/16 42.0 0.02 0.04
YHOO 160520C00042500 C 05/20/16 42.5 0.02 0.03
YHOO 160520C00043000 C 05/20/16 43.0 0.01 0.03
YHOO 160520C00043500 C 05/20/16 43.5 0.00 0.07
YHOO 160520C00044000 C 05/20/16 44.0 0.00 0.07
YHOO 160520C00045000 C 05/20/16 45.0 0.00 0.05
YHOO 160520C00046000 C 05/20/16 46.0 0.00 0.06
YHOO 160520C00047000 C 05/20/16 47.0 0.00 0.06
YHOO 160520C00048000 C 05/20/16 48.0 0.00 0.05
YHOO 160520C00049000 C 05/20/16 49.0 0.00 0.05
YHOO 160520P00019000 P 05/20/16 19.0 0.00 0.05
YHOO 160520P00020000 P 05/20/16 20.0 0.00 0.05
YHOO 160520P00021000 P 05/20/16 21.0 0.00 0.05
YHOO 160520P00022000 P 05/20/16 22.0 0.00 0.05
YHOO 160520P00023000 P 05/20/16 23.0 0.00 0.05
YHOO 160520P00024000 P 05/20/16 24.0 0.00 0.05
YHOO 160520P00025000 P 05/20/16 25.0 0.00 0.05
YHOO 160520P00025500 P 05/20/16 25.5 0.00 0.05
YHOO 160520P00026000 P 05/20/16 26.0 0.00 0.05
YHOO 160520P00026500 P 05/20/16 26.5 0.00 0.05
YHOO 160520P00027000 P 05/20/16 27.0 0.00 0.05
YHOO 160520P00027500 P 05/20/16 27.5 0.00 0.05
YHOO 160520P00028000 P 05/20/16 28.0 0.00 0.05
YHOO 160520P00028500 P 05/20/16 28.5 0.00 0.05
YHOO 160520P00029000 P 05/20/16 29.0 0.00 0.05
YHOO 160520P00029500 P 05/20/16 29.5 0.00 0.06
YHOO 160520P00030000 P 05/20/16 30.0 0.00 0.03
YHOO 160520P00030500 P 05/20/16 30.5 0.00 0.07
YHOO 160520P00031000 P 05/20/16 31.0 0.00 0.08
YHOO 160520P00031500 P 05/20/16 31.5 0.00 0.07
YHOO 160520P00032000 P 05/20/16 32.0 0.01 0.04
YHOO 160520P00032500 P 05/20/16 32.5 0.02 0.04
YHOO 160520P00033000 P 05/20/16 33.0 0.04 0.06
YHOO 160520P00033500 P 05/20/16 33.5 0.05 0.08
YHOO 160520P00034000 P 05/20/16 34.0 0.08 0.10
YHOO 160520P00034500 P 05/20/16 34.5 0.11 0.14
YHOO 160520P00035000 P 05/20/16 35.0 0.17 0.20
YHOO 160520P00035500 P 05/20/16 35.5 0.25 0.28
YHOO 160520P00036000 P 05/20/16 36.0 0.36 0.38
YHOO 160520P00036500 P 05/20/16 36.5 0.51 0.53
YHOO 160520P00037000 P 05/20/16 37.0 0.72 0.73
YHOO 160520P00037500 P 05/20/16 37.5 0.95 0.99
YHOO 160520P00038000 P 05/20/16 38.0 1.25 1.30
YHOO 160520P00038500 P 05/20/16 38.5 1.58 1.66
YHOO 160520P00039000 P 05/20/16 39.0 1.96 2.04
YHOO 160520P00039500 P 05/20/16 39.5 2.38 2.48
YHOO 160520P00040000 P 05/20/16 40.0 2.80 2.93
YHOO 160520P00040500 P 05/20/16 40.5 3.20 3.50
YHOO 160520P00041000 P 05/20/16 41.0 3.65 4.20
YHOO 160520P00041500 P 05/20/16 41.5 4.15 4.95
YHOO 160520P00042000 P 05/20/16 42.0 4.65 5.50
YHOO 160520P00042500 P 05/20/16 42.5 5.05 7.30
YHOO 160520P00043000 P 05/20/16 43.0 5.60 6.45
YHOO 160520P00043500 P 05/20/16 43.5 6.10 6.65
YHOO 160520P00044000 P 05/20/16 44.0 6.60 7.50
YHOO 160520P00045000 P 05/20/16 45.0 7.00 8.85
YHOO 160520P00046000 P 05/20/16 46.0 7.90 10.50
YHOO 160520P00047000 P 05/20/16 47.0 8.20 10.60
YHOO 160520P00048000 P 05/20/16 48.0 9.65 12.75
YHOO 160520P00049000 P 05/20/16 49.0 11.10 13.25
YHOO 160527C00028000 C 05/27/16 28.0 8.20 10.20
YHOO 160527C00029000 C 05/27/16 29.0 7.20 8.65
YHOO 160527C00029500 C 05/27/16 29.5 6.70 8.10
YHOO 160527C00030000 C 05/27/16 30.0 6.20 7.60
YHOO 160527C00030500 C 05/27/16 30.5 4.95 7.30
YHOO 160527C00031000 C 05/27/16 31.0 5.25 6.65
YHOO 160527C00031500 C 05/27/16 31.5 4.85 6.05
YHOO 160527C00032000 C 05/27/16 32.0 3.35 6.55
YHOO 160527C00032500 C 05/27/16 32.5 3.95 5.15
YHOO 160527C00033000 C 05/27/16 33.0 3.50 4.55
YHOO 160527C00033500 C 05/27/16 33.5 3.35 4.15
YHOO 160527C00034000 C 05/27/16 34.0 3.30 3.50
YHOO 160527C00034500 C 05/27/16 34.5 2.89 3.05
YHOO 160527C00035000 C 05/27/16 35.0 2.50 2.63
YHOO 160527C00035500 C 05/27/16 35.5 2.08 2.24
YHOO 160527C00036000 C 05/27/16 36.0 1.76 1.84
YHOO 160527C00036500 C 05/27/16 36.5 1.42 1.51
YHOO 160527C00037000 C 05/27/16 37.0 1.14 1.25
YHOO 160527C00037500 C 05/27/16 37.5 0.91 0.95
YHOO 160527C00038000 C 05/27/16 38.0 0.70 0.75
YHOO 160527C00038500 C 05/27/16 38.5 0.53 0.63
YHOO 160527C00039000 C 05/27/16 39.0 0.39 0.45
YHOO 160527C00039500 C 05/27/16 39.5 0.28 0.33
YHOO 160527C00040000 C 05/27/16 40.0 0.20 0.26
YHOO 160527C00040500 C 05/27/16 40.5 0.14 0.20
YHOO 160527C00041000 C 05/27/16 41.0 0.09 0.14
YHOO 160527C00041500 C 05/27/16 41.5 0.06 0.12
YHOO 160527C00042000 C 05/27/16 42.0 0.04 0.09
YHOO 160527C00042500 C 05/27/16 42.5 0.02 0.07
YHOO 160527C00043000 C 05/27/16 43.0 0.01 0.12
YHOO 160527C00043500 C 05/27/16 43.5 0.00 0.13
YHOO 160527C00044000 C 05/27/16 44.0 0.00 0.13
YHOO 160527C00044500 C 05/27/16 44.5 0.00 0.15
YHOO 160527C00045000 C 05/27/16 45.0 0.00 0.14
YHOO 160527C00045500 C 05/27/16 45.5 0.00 0.15
YHOO 160527C00046000 C 05/27/16 46.0 0.00 0.77
YHOO 160527C00046500 C 05/27/16 46.5 0.00 0.15
YHOO 160527C00047000 C 05/27/16 47.0 0.00 0.25
YHOO 160527C00047500 C 05/27/16 47.5 0.00 0.25
YHOO 160527C00048000 C 05/27/16 48.0 0.00 0.12
YHOO 160527C00048500 C 05/27/16 48.5 0.00 0.25
YHOO 160527P00028000 P 05/27/16 28.0 0.00 0.58
YHOO 160527P00029000 P 05/27/16 29.0 0.00 0.51
YHOO 160527P00029500 P 05/27/16 29.5 0.00 0.51
YHOO 160527P00030000 P 05/27/16 30.0 0.00 0.14
YHOO 160527P00030500 P 05/27/16 30.5 0.00 0.76
YHOO 160527P00031000 P 05/27/16 31.0 0.00 0.15
YHOO 160527P00031500 P 05/27/16 31.5 0.00 0.15
YHOO 160527P00032000 P 05/27/16 32.0 0.02 0.08
YHOO 160527P00032500 P 05/27/16 32.5 0.04 0.09
YHOO 160527P00033000 P 05/27/16 33.0 0.06 0.11
YHOO 160527P00033500 P 05/27/16 33.5 0.10 0.14
YHOO 160527P00034000 P 05/27/16 34.0 0.14 0.19
YHOO 160527P00034500 P 05/27/16 34.5 0.20 0.25
YHOO 160527P00035000 P 05/27/16 35.0 0.29 0.32
YHOO 160527P00035500 P 05/27/16 35.5 0.41 0.42
YHOO 160527P00036000 P 05/27/16 36.0 0.52 0.58
YHOO 160527P00036500 P 05/27/16 36.5 0.70 0.80
YHOO 160527P00037000 P 05/27/16 37.0 0.92 1.00
YHOO 160527P00037500 P 05/27/16 37.5 1.17 1.23
YHOO 160527P00038000 P 05/27/16 38.0 1.45 1.57
YHOO 160527P00038500 P 05/27/16 38.5 1.77 1.93
YHOO 160527P00039000 P 05/27/16 39.0 2.12 2.23
YHOO 160527P00039500 P 05/27/16 39.5 2.51 2.64
YHOO 160527P00040000 P 05/27/16 40.0 2.89 3.10
YHOO 160527P00040500 P 05/27/16 40.5 3.30 3.55
YHOO 160527P00041000 P 05/27/16 41.0 3.75 4.00
YHOO 160527P00041500 P 05/27/16 41.5 4.15 4.70
YHOO 160527P00042000 P 05/27/16 42.0 4.60 5.50
YHOO 160527P00042500 P 05/27/16 42.5 5.05 6.00
YHOO 160527P00043000 P 05/27/16 43.0 5.45 6.80
YHOO 160527P00043500 P 05/27/16 43.5 6.10 6.55
YHOO 160527P00044000 P 05/27/16 44.0 6.55 7.05
YHOO 160527P00044500 P 05/27/16 44.5 7.05 7.55
YHOO 160527P00045000 P 05/27/16 45.0 6.55 8.85
YHOO 160527P00045500 P 05/27/16 45.5 7.40 8.60
YHOO 160527P00046000 P 05/27/16 46.0 6.70 9.10
YHOO 160527P00046500 P 05/27/16 46.5 8.65 11.35
YHOO 160527P00047000 P 05/27/16 47.0 8.15 11.60
YHOO 160527P00047500 P 05/27/16 47.5 8.80 12.35
YHOO 160527P00048000 P 05/27/16 48.0 9.10 12.45
YHOO 160527P00048500 P 05/27/16 48.5 10.30 11.60
YHOO 160603C00027000 C 06/03/16 27.0 8.90 11.70
YHOO 160603C00028000 C 06/03/16 28.0 7.60 11.05
YHOO 160603C00029000 C 06/03/16 29.0 7.15 8.70
YHOO 160603C00030000 C 06/03/16 30.0 6.25 7.60
YHOO 160603C00030500 C 06/03/16 30.5 5.75 7.10
YHOO 160603C00031000 C 06/03/16 31.0 5.35 6.60
YHOO 160603C00031500 C 06/03/16 31.5 4.95 6.10
YHOO 160603C00032000 C 06/03/16 32.0 4.45 5.65
YHOO 160603C00032500 C 06/03/16 32.5 4.35 5.10
YHOO 160603C00033000 C 06/03/16 33.0 4.05 4.65
YHOO 160603C00033500 C 06/03/16 33.5 3.90 4.05
YHOO 160603C00034000 C 06/03/16 34.0 3.45 3.65
YHOO 160603C00034500 C 06/03/16 34.5 3.05 3.20
YHOO 160603C00035000 C 06/03/16 35.0 2.69 2.80
YHOO 160603C00035500 C 06/03/16 35.5 2.33 2.44
YHOO 160603C00036000 C 06/03/16 36.0 2.00 2.10
YHOO 160603C00036500 C 06/03/16 36.5 1.70 1.79
YHOO 160603C00037000 C 06/03/16 37.0 1.42 1.51
YHOO 160603C00037500 C 06/03/16 37.5 1.18 1.26
YHOO 160603C00038000 C 06/03/16 38.0 0.96 1.04
YHOO 160603C00038500 C 06/03/16 38.5 0.77 0.84
YHOO 160603C00039000 C 06/03/16 39.0 0.59 0.68
YHOO 160603C00039500 C 06/03/16 39.5 0.46 0.55
YHOO 160603C00040000 C 06/03/16 40.0 0.34 0.44
YHOO 160603C00040500 C 06/03/16 40.5 0.26 0.33
YHOO 160603C00041000 C 06/03/16 41.0 0.18 0.27
YHOO 160603C00041500 C 06/03/16 41.5 0.13 0.21
YHOO 160603C00042000 C 06/03/16 42.0 0.09 0.16
YHOO 160603C00042500 C 06/03/16 42.5 0.06 0.14
YHOO 160603C00043000 C 06/03/16 43.0 0.04 0.12
YHOO 160603C00043500 C 06/03/16 43.5 0.02 0.10
YHOO 160603C00044000 C 06/03/16 44.0 0.01 0.09
YHOO 160603C00044500 C 06/03/16 44.5 0.00 0.15
YHOO 160603C00045000 C 06/03/16 45.0 0.00 0.12
YHOO 160603C00045500 C 06/03/16 45.5 0.00 0.15
YHOO 160603C00046000 C 06/03/16 46.0 0.00 0.15
YHOO 160603C00046500 C 06/03/16 46.5 0.00 0.15
YHOO 160603C00047000 C 06/03/16 47.0 0.00 0.75
YHOO 160603C00047500 C 06/03/16 47.5 0.00 0.15
YHOO 160603C00048000 C 06/03/16 48.0 0.00 0.12
YHOO 160603C00048500 C 06/03/16 48.5 0.00 0.25
YHOO 160603P00027000 P 06/03/16 27.0 0.00 0.25
YHOO 160603P00028000 P 06/03/16 28.0 0.00 0.55
YHOO 160603P00029000 P 06/03/16 29.0 0.00 0.16
YHOO 160603P00030000 P 06/03/16 30.0 0.00 0.15
YHOO 160603P00030500 P 06/03/16 30.5 0.01 0.15
YHOO 160603P00031000 P 06/03/16 31.0 0.02 0.15
YHOO 160603P00031500 P 06/03/16 31.5 0.04 0.13
YHOO 160603P00032000 P 06/03/16 32.0 0.07 0.15
YHOO 160603P00032500 P 06/03/16 32.5 0.11 0.15
YHOO 160603P00033000 P 06/03/16 33.0 0.16 0.19
YHOO 160603P00033500 P 06/03/16 33.5 0.19 0.25
YHOO 160603P00034000 P 06/03/16 34.0 0.27 0.32
YHOO 160603P00034500 P 06/03/16 34.5 0.38 0.43
YHOO 160603P00035000 P 06/03/16 35.0 0.46 0.53
YHOO 160603P00035500 P 06/03/16 35.5 0.60 0.67
YHOO 160603P00036000 P 06/03/16 36.0 0.78 0.84
YHOO 160603P00036500 P 06/03/16 36.5 0.96 1.04
YHOO 160603P00037000 P 06/03/16 37.0 1.16 1.27
YHOO 160603P00037500 P 06/03/16 37.5 1.40 1.52
YHOO 160603P00038000 P 06/03/16 38.0 1.68 1.81
YHOO 160603P00038500 P 06/03/16 38.5 1.98 2.12
YHOO 160603P00039000 P 06/03/16 39.0 2.31 2.46
YHOO 160603P00039500 P 06/03/16 39.5 2.67 2.83
YHOO 160603P00040000 P 06/03/16 40.0 3.05 3.25
YHOO 160603P00040500 P 06/03/16 40.5 3.45 3.65
YHOO 160603P00041000 P 06/03/16 41.0 3.90 4.10
YHOO 160603P00041500 P 06/03/16 41.5 4.30 4.55
YHOO 160603P00042000 P 06/03/16 42.0 4.65 5.35
YHOO 160603P00042500 P 06/03/16 42.5 5.15 5.55
YHOO 160603P00043000 P 06/03/16 43.0 5.55 6.40
YHOO 160603P00043500 P 06/03/16 43.5 6.10 6.55
YHOO 160603P00044000 P 06/03/16 44.0 6.55 7.45
YHOO 160603P00044500 P 06/03/16 44.5 7.00 7.95
YHOO 160603P00045000 P 06/03/16 45.0 7.25 9.45
YHOO 160603P00045500 P 06/03/16 45.5 7.05 10.05
YHOO 160603P00046000 P 06/03/16 46.0 7.25 10.35
YHOO 160603P00046500 P 06/03/16 46.5 7.50 9.95
YHOO 160603P00047000 P 06/03/16 47.0 7.90 11.80
YHOO 160603P00047500 P 06/03/16 47.5 8.40 12.35
YHOO 160603P00048000 P 06/03/16 48.0 9.30 12.80
YHOO 160603P00048500 P 06/03/16 48.5 10.50 12.30
YHOO 160610C00027000 C 06/10/16 27.0 8.85 11.10
YHOO 160610C00028000 C 06/10/16 28.0 7.35 10.80
YHOO 160610C00029000 C 06/10/16 29.0 6.60 9.05
YHOO 160610C00029500 C 06/10/16 29.5 6.80 8.10
YHOO 160610C00030000 C 06/10/16 30.0 6.30 7.65
YHOO 160610C00030500 C 06/10/16 30.5 5.85 7.15
YHOO 160610C00031000 C 06/10/16 31.0 5.40 6.65
YHOO 160610C00031500 C 06/10/16 31.5 5.05 6.20
YHOO 160610C00032000 C 06/10/16 32.0 4.90 5.65
YHOO 160610C00032500 C 06/10/16 32.5 4.85 5.15
YHOO 160610C00033000 C 06/10/16 33.0 4.45 4.65
YHOO 160610C00033500 C 06/10/16 33.5 4.05 4.20
YHOO 160610C00034000 C 06/10/16 34.0 3.65 3.80
YHOO 160610C00034500 C 06/10/16 34.5 3.25 3.40
YHOO 160610C00035000 C 06/10/16 35.0 2.90 3.05
YHOO 160610C00035500 C 06/10/16 35.5 2.55 2.66
YHOO 160610C00036000 C 06/10/16 36.0 2.24 2.34
YHOO 160610C00036500 C 06/10/16 36.5 1.95 2.04
YHOO 160610C00037000 C 06/10/16 37.0 1.70 1.78
YHOO 160610C00037500 C 06/10/16 37.5 1.45 1.53
YHOO 160610C00038000 C 06/10/16 38.0 1.24 1.31
YHOO 160610C00038500 C 06/10/16 38.5 1.05 1.12
YHOO 160610C00039000 C 06/10/16 39.0 0.84 0.92
YHOO 160610C00039500 C 06/10/16 39.5 0.72 0.78
YHOO 160610C00040000 C 06/10/16 40.0 0.57 0.63
YHOO 160610C00040500 C 06/10/16 40.5 0.46 0.52
YHOO 160610C00041000 C 06/10/16 41.0 0.37 0.43
YHOO 160610C00041500 C 06/10/16 41.5 0.30 0.36
YHOO 160610C00042000 C 06/10/16 42.0 0.20 0.29
YHOO 160610C00042500 C 06/10/16 42.5 0.15 0.23
YHOO 160610C00043000 C 06/10/16 43.0 0.11 0.20
YHOO 160610C00043500 C 06/10/16 43.5 0.09 0.16
YHOO 160610C00044000 C 06/10/16 44.0 0.05 0.15
YHOO 160610C00045000 C 06/10/16 45.0 0.02 0.15
YHOO 160610C00046000 C 06/10/16 46.0 0.00 0.09
YHOO 160610P00027000 P 06/10/16 27.0 0.00 0.55
YHOO 160610P00028000 P 06/10/16 28.0 0.00 0.75
YHOO 160610P00029000 P 06/10/16 29.0 0.00 0.15
YHOO 160610P00029500 P 06/10/16 29.5 0.01 0.15
YHOO 160610P00030000 P 06/10/16 30.0 0.03 0.15
YHOO 160610P00030500 P 06/10/16 30.5 0.05 0.15
YHOO 160610P00031000 P 06/10/16 31.0 0.08 0.15
YHOO 160610P00031500 P 06/10/16 31.5 0.10 0.16
YHOO 160610P00032000 P 06/10/16 32.0 0.14 0.20
YHOO 160610P00032500 P 06/10/16 32.5 0.20 0.25
YHOO 160610P00033000 P 06/10/16 33.0 0.27 0.31
YHOO 160610P00033500 P 06/10/16 33.5 0.34 0.40
YHOO 160610P00034000 P 06/10/16 34.0 0.43 0.49
YHOO 160610P00034500 P 06/10/16 34.5 0.54 0.60
YHOO 160610P00035000 P 06/10/16 35.0 0.68 0.74
YHOO 160610P00035500 P 06/10/16 35.5 0.82 0.90
YHOO 160610P00036000 P 06/10/16 36.0 1.00 1.08
YHOO 160610P00036500 P 06/10/16 36.5 1.19 1.29
YHOO 160610P00037000 P 06/10/16 37.0 1.43 1.52
YHOO 160610P00037500 P 06/10/16 37.5 1.65 1.78
YHOO 160610P00038000 P 06/10/16 38.0 1.93 2.06
YHOO 160610P00038500 P 06/10/16 38.5 2.23 2.37
YHOO 160610P00039000 P 06/10/16 39.0 2.53 2.69
YHOO 160610P00039500 P 06/10/16 39.5 2.87 3.05
YHOO 160610P00040000 P 06/10/16 40.0 3.20 3.45
YHOO 160610P00040500 P 06/10/16 40.5 3.65 3.85
YHOO 160610P00041000 P 06/10/16 41.0 4.00 4.25
YHOO 160610P00041500 P 06/10/16 41.5 4.45 4.65
YHOO 160610P00042000 P 06/10/16 42.0 4.85 5.10
YHOO 160610P00042500 P 06/10/16 42.5 5.30 5.55
YHOO 160610P00043000 P 06/10/16 43.0 5.70 6.40
YHOO 160610P00043500 P 06/10/16 43.5 6.20 6.60
YHOO 160610P00044000 P 06/10/16 44.0 6.60 7.10
YHOO 160610P00045000 P 06/10/16 45.0 7.55 8.95
YHOO 160610P00046000 P 06/10/16 46.0 8.35 9.90
YHOO 160617C00023000 C 06/17/16 23.0 12.85 15.60
YHOO 160617C00024000 C 06/17/16 24.0 11.15 14.80
YHOO 160617C00025000 C 06/17/16 25.0 10.90 13.25
YHOO 160617C00026000 C 06/17/16 26.0 10.05 12.25
YHOO 160617C00027000 C 06/17/16 27.0 8.30 11.45
YHOO 160617C00028000 C 06/17/16 28.0 8.25 9.70
YHOO 160617C00029000 C 06/17/16 29.0 7.30 8.60
YHOO 160617C00030000 C 06/17/16 30.0 6.40 7.55
YHOO 160617C00031000 C 06/17/16 31.0 5.55 6.60
YHOO 160617C00032000 C 06/17/16 32.0 5.45 5.60
YHOO 160617C00033000 C 06/17/16 33.0 4.65 4.75
YHOO 160617C00034000 C 06/17/16 34.0 3.80 3.95
YHOO 160617C00035000 C 06/17/16 35.0 3.10 3.20
YHOO 160617C00036000 C 06/17/16 36.0 2.49 2.53
YHOO 160617C00037000 C 06/17/16 37.0 1.94 1.97
YHOO 160617C00038000 C 06/17/16 38.0 1.47 1.49
YHOO 160617C00039000 C 06/17/16 39.0 1.08 1.10
YHOO 160617C00040000 C 06/17/16 40.0 0.77 0.79
YHOO 160617C00041000 C 06/17/16 41.0 0.53 0.55
YHOO 160617C00042000 C 06/17/16 42.0 0.35 0.38
YHOO 160617C00043000 C 06/17/16 43.0 0.22 0.25
YHOO 160617C00044000 C 06/17/16 44.0 0.14 0.16
YHOO 160617C00045000 C 06/17/16 45.0 0.08 0.11
YHOO 160617C00046000 C 06/17/16 46.0 0.05 0.07
YHOO 160617C00047000 C 06/17/16 47.0 0.03 0.04
YHOO 160617C00048000 C 06/17/16 48.0 0.01 0.04
YHOO 160617C00049000 C 06/17/16 49.0 0.00 0.08
YHOO 160617C00050000 C 06/17/16 50.0 0.00 0.10
YHOO 160617P00023000 P 06/17/16 23.0 0.00 0.05
YHOO 160617P00024000 P 06/17/16 24.0 0.00 0.05
YHOO 160617P00025000 P 06/17/16 25.0 0.00 0.06
YHOO 160617P00026000 P 06/17/16 26.0 0.00 0.08
YHOO 160617P00027000 P 06/17/16 27.0 0.00 0.03
YHOO 160617P00028000 P 06/17/16 28.0 0.02 0.04
YHOO 160617P00029000 P 06/17/16 29.0 0.05 0.07
YHOO 160617P00030000 P 06/17/16 30.0 0.09 0.11
YHOO 160617P00031000 P 06/17/16 31.0 0.15 0.17
YHOO 160617P00032000 P 06/17/16 32.0 0.25 0.28
YHOO 160617P00033000 P 06/17/16 33.0 0.40 0.42
YHOO 160617P00034000 P 06/17/16 34.0 0.61 0.63
YHOO 160617P00035000 P 06/17/16 35.0 0.90 0.91
YHOO 160617P00036000 P 06/17/16 36.0 1.23 1.27
YHOO 160617P00037000 P 06/17/16 37.0 1.68 1.71
YHOO 160617P00038000 P 06/17/16 38.0 2.18 2.24
YHOO 160617P00039000 P 06/17/16 39.0 2.79 2.86
YHOO 160617P00040000 P 06/17/16 40.0 3.45 3.55
YHOO 160617P00041000 P 06/17/16 41.0 4.20 4.35
YHOO 160617P00042000 P 06/17/16 42.0 5.00 5.20
YHOO 160617P00043000 P 06/17/16 43.0 5.85 6.05
YHOO 160617P00044000 P 06/17/16 44.0 6.70 7.10
YHOO 160617P00045000 P 06/17/16 45.0 7.65 8.15
YHOO 160617P00046000 P 06/17/16 46.0 8.10 10.75
YHOO 160617P00047000 P 06/17/16 47.0 8.60 11.65
YHOO 160617P00048000 P 06/17/16 48.0 9.15 12.80
YHOO 160617P00049000 P 06/17/16 49.0 10.30 13.80
YHOO 160617P00050000 P 06/17/16 50.0 11.85 14.15
YHOO 160624C00026000 C 06/24/16 26.0 10.05 11.75
YHOO 160624C00027000 C 06/24/16 27.0 8.30 11.55
YHOO 160624C00028000 C 06/24/16 28.0 7.50 10.55
YHOO 160624C00028500 C 06/24/16 28.5 7.80 9.20
YHOO 160624C00029000 C 06/24/16 29.0 7.35 8.75
YHOO 160624C00029500 C 06/24/16 29.5 6.85 8.25
YHOO 160624C00030000 C 06/24/16 30.0 6.40 7.75
YHOO 160624C00030500 C 06/24/16 30.5 5.95 7.30
YHOO 160624C00031000 C 06/24/16 31.0 6.00 6.75
YHOO 160624C00031500 C 06/24/16 31.5 5.95 6.15
YHOO 160624C00032000 C 06/24/16 32.0 5.55 5.70
YHOO 160624C00032500 C 06/24/16 32.5 5.10 5.30
YHOO 160624C00033000 C 06/24/16 33.0 4.70 4.90
YHOO 160624C00033500 C 06/24/16 33.5 4.30 4.50
YHOO 160624C00034000 C 06/24/16 34.0 3.95 4.10
YHOO 160624C00034500 C 06/24/16 34.5 3.55 3.75
YHOO 160624C00035000 C 06/24/16 35.0 3.20 3.40
YHOO 160624C00035500 C 06/24/16 35.5 2.91 3.05
YHOO 160624C00036000 C 06/24/16 36.0 2.61 2.74
YHOO 160624C00036500 C 06/24/16 36.5 2.32 2.45
YHOO 160624C00037000 C 06/24/16 37.0 2.06 2.18
YHOO 160624C00037500 C 06/24/16 37.5 1.82 1.90
YHOO 160624C00038000 C 06/24/16 38.0 1.58 1.68
YHOO 160624C00038500 C 06/24/16 38.5 1.36 1.47
YHOO 160624C00039000 C 06/24/16 39.0 1.18 1.28
YHOO 160624C00039500 C 06/24/16 39.5 1.00 1.10
YHOO 160624C00040000 C 06/24/16 40.0 0.85 0.95
YHOO 160624C00040500 C 06/24/16 40.5 0.71 0.80
YHOO 160624C00041000 C 06/24/16 41.0 0.59 0.67
YHOO 160624C00041500 C 06/24/16 41.5 0.49 0.57
YHOO 160624C00042000 C 06/24/16 42.0 0.41 0.47
YHOO 160624C00042500 C 06/24/16 42.5 0.33 0.39
YHOO 160624C00043000 C 06/24/16 43.0 0.26 0.33
YHOO 160624C00043500 C 06/24/16 43.5 0.20 0.27
YHOO 160624C00044000 C 06/24/16 44.0 0.16 0.23
YHOO 160624C00045000 C 06/24/16 45.0 0.09 0.15
YHOO 160624P00026000 P 06/24/16 26.0 0.00 0.75
YHOO 160624P00027000 P 06/24/16 27.0 0.00 0.15
YHOO 160624P00028000 P 06/24/16 28.0 0.02 0.15
YHOO 160624P00028500 P 06/24/16 28.5 0.04 0.15
YHOO 160624P00029000 P 06/24/16 29.0 0.06 0.15
YHOO 160624P00029500 P 06/24/16 29.5 0.08 0.16
YHOO 160624P00030000 P 06/24/16 30.0 0.12 0.19
YHOO 160624P00030500 P 06/24/16 30.5 0.16 0.22
YHOO 160624P00031000 P 06/24/16 31.0 0.21 0.27
YHOO 160624P00031500 P 06/24/16 31.5 0.25 0.32
YHOO 160624P00032000 P 06/24/16 32.0 0.32 0.39
YHOO 160624P00032500 P 06/24/16 32.5 0.39 0.46
YHOO 160624P00033000 P 06/24/16 33.0 0.48 0.55
YHOO 160624P00033500 P 06/24/16 33.5 0.58 0.66
YHOO 160624P00034000 P 06/24/16 34.0 0.69 0.78
YHOO 160624P00034500 P 06/24/16 34.5 0.83 0.91
YHOO 160624P00035000 P 06/24/16 35.0 0.98 1.06
YHOO 160624P00035500 P 06/24/16 35.5 1.15 1.23
YHOO 160624P00036000 P 06/24/16 36.0 1.33 1.41
YHOO 160624P00036500 P 06/24/16 36.5 1.55 1.63
YHOO 160624P00037000 P 06/24/16 37.0 1.78 1.85
YHOO 160624P00037500 P 06/24/16 37.5 2.02 2.13
YHOO 160624P00038000 P 06/24/16 38.0 2.29 2.40
YHOO 160624P00038500 P 06/24/16 38.5 2.58 2.69
YHOO 160624P00039000 P 06/24/16 39.0 2.88 3.00
YHOO 160624P00039500 P 06/24/16 39.5 3.20 3.35
YHOO 160624P00040000 P 06/24/16 40.0 3.55 3.70
YHOO 160624P00040500 P 06/24/16 40.5 3.90 4.05
YHOO 160624P00041000 P 06/24/16 41.0 4.25 4.45
YHOO 160624P00041500 P 06/24/16 41.5 4.65 4.85
YHOO 160624P00042000 P 06/24/16 42.0 5.05 5.25
YHOO 160624P00042500 P 06/24/16 42.5 5.50 5.70
YHOO 160624P00043000 P 06/24/16 43.0 5.95 6.15
YHOO 160624P00043500 P 06/24/16 43.5 6.35 6.60
YHOO 160624P00044000 P 06/24/16 44.0 6.80 7.05
YHOO 160624P00045000 P 06/24/16 45.0 7.65 8.25
YHOO 160715C00015000 C 07/15/16 15.0 20.65 23.20
YHOO 160715C00016000 C 07/15/16 16.0 19.15 22.50
YHOO 160715C00017000 C 07/15/16 17.0 20.00 21.45
YHOO 160715C00018000 C 07/15/16 18.0 17.55 20.15
YHOO 160715C00019000 C 07/15/16 19.0 16.15 19.90
YHOO 160715C00020000 C 07/15/16 20.0 15.90 18.00
YHOO 160715C00021000 C 07/15/16 21.0 14.20 18.15
YHOO 160715C00022000 C 07/15/16 22.0 13.90 16.30
YHOO 160715C00023000 C 07/15/16 23.0 12.90 15.05
YHOO 160715C00024000 C 07/15/16 24.0 11.90 13.85
YHOO 160715C00025000 C 07/15/16 25.0 10.95 12.85
YHOO 160715C00026000 C 07/15/16 26.0 10.05 11.80
YHOO 160715C00027000 C 07/15/16 27.0 10.05 10.60
YHOO 160715C00028000 C 07/15/16 28.0 8.40 9.65
YHOO 160715C00029000 C 07/15/16 29.0 7.50 8.75
YHOO 160715C00030000 C 07/15/16 30.0 7.50 7.65
YHOO 160715C00031000 C 07/15/16 31.0 6.60 6.80
YHOO 160715C00032000 C 07/15/16 32.0 5.75 5.95
YHOO 160715C00033000 C 07/15/16 33.0 5.00 5.15
YHOO 160715C00034000 C 07/15/16 34.0 4.25 4.40
YHOO 160715C00035000 C 07/15/16 35.0 3.55 3.70
YHOO 160715C00036000 C 07/15/16 36.0 2.95 3.10
YHOO 160715C00037000 C 07/15/16 37.0 2.43 2.46
YHOO 160715C00038000 C 07/15/16 38.0 1.95 1.98
YHOO 160715C00039000 C 07/15/16 39.0 1.53 1.56
YHOO 160715C00040000 C 07/15/16 40.0 1.19 1.20
YHOO 160715C00041000 C 07/15/16 41.0 0.89 0.91
YHOO 160715C00042000 C 07/15/16 42.0 0.65 0.68
YHOO 160715C00043000 C 07/15/16 43.0 0.46 0.50
YHOO 160715C00044000 C 07/15/16 44.0 0.33 0.35
YHOO 160715C00045000 C 07/15/16 45.0 0.22 0.25
YHOO 160715C00046000 C 07/15/16 46.0 0.15 0.17
YHOO 160715C00047000 C 07/15/16 47.0 0.09 0.12
YHOO 160715C00048000 C 07/15/16 48.0 0.06 0.08
YHOO 160715C00049000 C 07/15/16 49.0 0.03 0.06
YHOO 160715C00050000 C 07/15/16 50.0 0.01 0.05
YHOO 160715P00015000 P 07/15/16 15.0 0.00 0.05
YHOO 160715P00016000 P 07/15/16 16.0 0.00 0.05
YHOO 160715P00017000 P 07/15/16 17.0 0.00 0.05
YHOO 160715P00018000 P 07/15/16 18.0 0.00 0.05
YHOO 160715P00019000 P 07/15/16 19.0 0.00 0.05
YHOO 160715P00020000 P 07/15/16 20.0 0.00 0.05
YHOO 160715P00021000 P 07/15/16 21.0 0.00 0.05
YHOO 160715P00022000 P 07/15/16 22.0 0.00 0.06
YHOO 160715P00023000 P 07/15/16 23.0 0.00 0.08
YHOO 160715P00024000 P 07/15/16 24.0 0.01 0.08
YHOO 160715P00025000 P 07/15/16 25.0 0.02 0.08
YHOO 160715P00026000 P 07/15/16 26.0 0.05 0.08
YHOO 160715P00027000 P 07/15/16 27.0 0.09 0.10
YHOO 160715P00028000 P 07/15/16 28.0 0.13 0.15
YHOO 160715P00029000 P 07/15/16 29.0 0.19 0.21
YHOO 160715P00030000 P 07/15/16 30.0 0.27 0.30
YHOO 160715P00031000 P 07/15/16 31.0 0.39 0.42
YHOO 160715P00032000 P 07/15/16 32.0 0.55 0.58
YHOO 160715P00033000 P 07/15/16 33.0 0.75 0.79
YHOO 160715P00034000 P 07/15/16 34.0 1.00 1.05
YHOO 160715P00035000 P 07/15/16 35.0 1.32 1.36
YHOO 160715P00036000 P 07/15/16 36.0 1.70 1.75
YHOO 160715P00037000 P 07/15/16 37.0 2.14 2.20
YHOO 160715P00038000 P 07/15/16 38.0 2.64 2.72
YHOO 160715P00039000 P 07/15/16 39.0 3.20 3.30
YHOO 160715P00040000 P 07/15/16 40.0 3.85 4.00
YHOO 160715P00041000 P 07/15/16 41.0 4.55 4.70
YHOO 160715P00042000 P 07/15/16 42.0 5.30 5.45
YHOO 160715P00043000 P 07/15/16 43.0 6.10 6.30
YHOO 160715P00044000 P 07/15/16 44.0 6.95 7.15
YHOO 160715P00045000 P 07/15/16 45.0 7.85 8.10
YHOO 160715P00046000 P 07/15/16 46.0 8.65 9.10
YHOO 160715P00047000 P 07/15/16 47.0 9.60 10.15
YHOO 160715P00048000 P 07/15/16 48.0 9.95 12.05
YHOO 160715P00049000 P 07/15/16 49.0 10.50 12.35
YHOO 160715P00050000 P 07/15/16 50.0 12.10 14.15
YHOO 160819C00020000 C 08/19/16 20.0 15.65 18.30
YHOO 160819C00021000 C 08/19/16 21.0 14.60 18.15
YHOO 160819C00022000 C 08/19/16 22.0 13.30 16.95
YHOO 160819C00023000 C 08/19/16 23.0 12.30 16.00
YHOO 160819C00024000 C 08/19/16 24.0 11.35 14.65
YHOO 160819C00025000 C 08/19/16 25.0 10.35 13.95
YHOO 160819C00026000 C 08/19/16 26.0 9.45 12.75
YHOO 160819C00027000 C 08/19/16 27.0 10.00 11.30
YHOO 160819C00028000 C 08/19/16 28.0 8.60 9.80
YHOO 160819C00029000 C 08/19/16 29.0 8.40 8.85
YHOO 160819C00030000 C 08/19/16 30.0 7.70 7.95
YHOO 160819C00031000 C 08/19/16 31.0 6.85 7.10
YHOO 160819C00032000 C 08/19/16 32.0 6.05 6.30
YHOO 160819C00033000 C 08/19/16 33.0 5.35 5.50
YHOO 160819C00034000 C 08/19/16 34.0 4.65 4.80
YHOO 160819C00035000 C 08/19/16 35.0 4.00 4.15
YHOO 160819C00036000 C 08/19/16 36.0 3.40 3.55
YHOO 160819C00037000 C 08/19/16 37.0 2.84 2.95
YHOO 160819C00038000 C 08/19/16 38.0 2.37 2.44
YHOO 160819C00039000 C 08/19/16 39.0 1.93 2.01
YHOO 160819C00040000 C 08/19/16 40.0 1.56 1.65
YHOO 160819C00041000 C 08/19/16 41.0 1.24 1.29
YHOO 160819C00042000 C 08/19/16 42.0 0.91 1.02
YHOO 160819C00043000 C 08/19/16 43.0 0.75 0.79
YHOO 160819C00044000 C 08/19/16 44.0 0.50 0.61
YHOO 160819C00045000 C 08/19/16 45.0 0.39 0.46
YHOO 160819C00046000 C 08/19/16 46.0 0.27 0.38
YHOO 160819C00047000 C 08/19/16 47.0 0.18 0.27
YHOO 160819C00048000 C 08/19/16 48.0 0.12 0.24
YHOO 160819C00049000 C 08/19/16 49.0 0.09 0.14
YHOO 160819C00050000 C 08/19/16 50.0 0.06 0.13
YHOO 160819P00020000 P 08/19/16 20.0 0.00 0.06
YHOO 160819P00021000 P 08/19/16 21.0 0.00 0.09
YHOO 160819P00022000 P 08/19/16 22.0 0.01 0.12
YHOO 160819P00023000 P 08/19/16 23.0 0.02 0.15
YHOO 160819P00024000 P 08/19/16 24.0 0.05 0.15
YHOO 160819P00025000 P 08/19/16 25.0 0.07 0.16
YHOO 160819P00026000 P 08/19/16 26.0 0.11 0.21
YHOO 160819P00027000 P 08/19/16 27.0 0.18 0.27
YHOO 160819P00028000 P 08/19/16 28.0 0.26 0.35
YHOO 160819P00029000 P 08/19/16 29.0 0.36 0.44
YHOO 160819P00030000 P 08/19/16 30.0 0.49 0.57
YHOO 160819P00031000 P 08/19/16 31.0 0.59 0.75
YHOO 160819P00032000 P 08/19/16 32.0 0.85 0.90
YHOO 160819P00033000 P 08/19/16 33.0 1.09 1.15
YHOO 160819P00034000 P 08/19/16 34.0 1.38 1.44
YHOO 160819P00035000 P 08/19/16 35.0 1.73 1.79
YHOO 160819P00036000 P 08/19/16 36.0 2.12 2.18
YHOO 160819P00037000 P 08/19/16 37.0 2.56 2.62
YHOO 160819P00038000 P 08/19/16 38.0 3.05 3.15
YHOO 160819P00039000 P 08/19/16 39.0 3.60 3.75
YHOO 160819P00040000 P 08/19/16 40.0 4.20 4.40
YHOO 160819P00041000 P 08/19/16 41.0 4.85 5.05
YHOO 160819P00042000 P 08/19/16 42.0 5.60 5.80
YHOO 160819P00043000 P 08/19/16 43.0 6.35 6.55
YHOO 160819P00044000 P 08/19/16 44.0 7.15 7.35
YHOO 160819P00045000 P 08/19/16 45.0 8.00 8.25
YHOO 160819P00046000 P 08/19/16 46.0 8.90 9.15
YHOO 160819P00047000 P 08/19/16 47.0 9.70 10.30
YHOO 160819P00048000 P 08/19/16 48.0 9.90 11.15
YHOO 160819P00049000 P 08/19/16 49.0 10.60 13.85
YHOO 160819P00050000 P 08/19/16 50.0 11.80 14.60
YHOO 161021C00016000 C 10/21/16 16.0 19.35 22.80
YHOO 161021C00017000 C 10/21/16 17.0 18.60 21.45
YHOO 161021C00018000 C 10/21/16 18.0 17.60 20.45
YHOO 161021C00019000 C 10/21/16 19.0 15.90 20.00
YHOO 161021C00020000 C 10/21/16 20.0 15.25 18.10
YHOO 161021C00021000 C 10/21/16 21.0 14.65 17.05
YHOO 161021C00022000 C 10/21/16 22.0 13.00 17.10
YHOO 161021C00023000 C 10/21/16 23.0 12.10 16.10
YHOO 161021C00024000 C 10/21/16 24.0 11.50 14.65
YHOO 161021C00025000 C 10/21/16 25.0 11.15 12.85
YHOO 161021C00026000 C 10/21/16 26.0 10.25 11.90
YHOO 161021C00027000 C 10/21/16 27.0 8.70 12.20
YHOO 161021C00028000 C 10/21/16 28.0 9.65 9.95
YHOO 161021C00029000 C 10/21/16 29.0 8.85 9.10
YHOO 161021C00030000 C 10/21/16 30.0 8.00 8.25
YHOO 161021C00031000 C 10/21/16 31.0 7.20 7.45
YHOO 161021C00032000 C 10/21/16 32.0 6.45 6.60
YHOO 161021C00033000 C 10/21/16 33.0 5.70 5.90
YHOO 161021C00034000 C 10/21/16 34.0 5.05 5.20
YHOO 161021C00035000 C 10/21/16 35.0 4.40 4.55
YHOO 161021C00036000 C 10/21/16 36.0 3.80 3.95
YHOO 161021C00037000 C 10/21/16 37.0 3.25 3.40
YHOO 161021C00038000 C 10/21/16 38.0 2.81 2.85
YHOO 161021C00039000 C 10/21/16 39.0 2.35 2.41
YHOO 161021C00040000 C 10/21/16 40.0 1.96 1.99
YHOO 161021C00041000 C 10/21/16 41.0 1.60 1.65
YHOO 161021C00042000 C 10/21/16 42.0 1.32 1.36
YHOO 161021C00043000 C 10/21/16 43.0 1.05 1.08
YHOO 161021C00044000 C 10/21/16 44.0 0.82 0.85
YHOO 161021C00045000 C 10/21/16 45.0 0.63 0.70
YHOO 161021C00046000 C 10/21/16 46.0 0.48 0.53
YHOO 161021C00047000 C 10/21/16 47.0 0.34 0.44
YHOO 161021C00048000 C 10/21/16 48.0 0.26 0.32
YHOO 161021C00049000 C 10/21/16 49.0 0.19 0.23
YHOO 161021C00050000 C 10/21/16 50.0 0.10 0.17
YHOO 161021P00016000 P 10/21/16 16.0 0.00 0.05
YHOO 161021P00017000 P 10/21/16 17.0 0.00 0.05
YHOO 161021P00018000 P 10/21/16 18.0 0.00 0.06
YHOO 161021P00019000 P 10/21/16 19.0 0.01 0.07
YHOO 161021P00020000 P 10/21/16 20.0 0.03 0.10
YHOO 161021P00021000 P 10/21/16 21.0 0.05 0.15
YHOO 161021P00022000 P 10/21/16 22.0 0.08 0.12
YHOO 161021P00023000 P 10/21/16 23.0 0.08 0.15
YHOO 161021P00024000 P 10/21/16 24.0 0.16 0.19
YHOO 161021P00025000 P 10/21/16 25.0 0.20 0.25
YHOO 161021P00026000 P 10/21/16 26.0 0.27 0.33
YHOO 161021P00027000 P 10/21/16 27.0 0.37 0.43
YHOO 161021P00028000 P 10/21/16 28.0 0.48 0.54
YHOO 161021P00029000 P 10/21/16 29.0 0.60 0.68
YHOO 161021P00030000 P 10/21/16 30.0 0.77 0.83
YHOO 161021P00031000 P 10/21/16 31.0 0.96 1.04
YHOO 161021P00032000 P 10/21/16 32.0 1.20 1.25
YHOO 161021P00033000 P 10/21/16 33.0 1.48 1.52
YHOO 161021P00034000 P 10/21/16 34.0 1.78 1.88
YHOO 161021P00035000 P 10/21/16 35.0 2.14 2.18
YHOO 161021P00036000 P 10/21/16 36.0 2.54 2.59
YHOO 161021P00037000 P 10/21/16 37.0 2.98 3.10
YHOO 161021P00038000 P 10/21/16 38.0 3.45 3.60
YHOO 161021P00039000 P 10/21/16 39.0 4.00 4.10
YHOO 161021P00040000 P 10/21/16 40.0 4.60 4.70
YHOO 161021P00041000 P 10/21/16 41.0 5.20 5.40
YHOO 161021P00042000 P 10/21/16 42.0 5.90 6.05
YHOO 161021P00043000 P 10/21/16 43.0 6.60 6.80
YHOO 161021P00044000 P 10/21/16 44.0 7.40 7.65
YHOO 161021P00045000 P 10/21/16 45.0 8.20 8.45
YHOO 161021P00046000 P 10/21/16 46.0 9.05 9.30
YHOO 161021P00047000 P 10/21/16 47.0 9.95 10.20
YHOO 161021P00048000 P 10/21/16 48.0 9.20 13.40
YHOO 161021P00049000 P 10/21/16 49.0 10.90 12.35
YHOO 161021P00050000 P 10/21/16 50.0 12.05 14.50
YHOO 170120C00015000 C 01/20/17 15.0 20.05 23.80
YHOO 170120C00018000 C 01/20/17 18.0 17.15 20.45
YHOO 170120C00019000 C 01/20/17 19.0 16.00 19.95
YHOO 170120C00020000 C 01/20/17 20.0 17.20 18.40
YHOO 170120C00021000 C 01/20/17 21.0 14.10 18.10
YHOO 170120C00022000 C 01/20/17 22.0 13.60 16.90
YHOO 170120C00023000 C 01/20/17 23.0 12.90 15.40
YHOO 170120C00024000 C 01/20/17 24.0 12.25 14.05
YHOO 170120C00025000 C 01/20/17 25.0 11.95 12.80
YHOO 170120C00026000 C 01/20/17 26.0 10.45 12.20
YHOO 170120C00027000 C 01/20/17 27.0 10.75 11.05
YHOO 170120C00028000 C 01/20/17 28.0 9.90 10.20
YHOO 170120C00029000 C 01/20/17 29.0 9.05 9.35
YHOO 170120C00030000 C 01/20/17 30.0 8.25 8.55
YHOO 170120C00031000 C 01/20/17 31.0 7.50 7.70
YHOO 170120C00032000 C 01/20/17 32.0 6.80 7.00
YHOO 170120C00033000 C 01/20/17 33.0 6.10 6.30
YHOO 170120C00034000 C 01/20/17 34.0 5.40 5.60
YHOO 170120C00035000 C 01/20/17 35.0 4.80 4.95
YHOO 170120C00036000 C 01/20/17 36.0 4.20 4.40
YHOO 170120C00037000 C 01/20/17 37.0 3.70 3.85
YHOO 170120C00038000 C 01/20/17 38.0 3.15 3.35
YHOO 170120C00039000 C 01/20/17 39.0 2.73 2.82
YHOO 170120C00040000 C 01/20/17 40.0 2.30 2.37
YHOO 170120C00041000 C 01/20/17 41.0 1.93 2.09
YHOO 170120C00042000 C 01/20/17 42.0 1.59 1.70
YHOO 170120C00043000 C 01/20/17 43.0 1.32 1.45
YHOO 170120C00044000 C 01/20/17 44.0 1.04 1.14
YHOO 170120C00045000 C 01/20/17 45.0 0.83 0.88
YHOO 170120C00046000 C 01/20/17 46.0 0.60 0.80
YHOO 170120C00047000 C 01/20/17 47.0 0.46 0.62
YHOO 170120C00048000 C 01/20/17 48.0 0.33 0.51
YHOO 170120C00049000 C 01/20/17 49.0 0.24 0.42
YHOO 170120C00050000 C 01/20/17 50.0 0.25 0.30
YHOO 170120C00052500 C 01/20/17 52.5 0.04 0.21
YHOO 170120C00055000 C 01/20/17 55.0 0.00 0.15
YHOO 170120C00057500 C 01/20/17 57.5 0.00 0.15
YHOO 170120C00060000 C 01/20/17 60.0 0.00 0.10
YHOO 170120C00065000 C 01/20/17 65.0 0.00 0.05
YHOO 170120C00070000 C 01/20/17 70.0 0.00 0.05
YHOO 170120C00075000 C 01/20/17 75.0 0.00 0.05
YHOO 170120P00015000 P 01/20/17 15.0 0.00 0.07
YHOO 170120P00018000 P 01/20/17 18.0 0.01 0.15
YHOO 170120P00019000 P 01/20/17 19.0 0.01 0.15
YHOO 170120P00020000 P 01/20/17 20.0 0.04 0.18
YHOO 170120P00021000 P 01/20/17 21.0 0.06 0.22
YHOO 170120P00022000 P 01/20/17 22.0 0.10 0.26
YHOO 170120P00023000 P 01/20/17 23.0 0.20 0.32
YHOO 170120P00024000 P 01/20/17 24.0 0.21 0.39
YHOO 170120P00025000 P 01/20/17 25.0 0.24 0.47
YHOO 170120P00026000 P 01/20/17 26.0 0.39 0.57
YHOO 170120P00027000 P 01/20/17 27.0 0.46 0.69
YHOO 170120P00028000 P 01/20/17 28.0 0.66 0.83
YHOO 170120P00029000 P 01/20/17 29.0 0.81 0.99
YHOO 170120P00030000 P 01/20/17 30.0 1.00 1.18
YHOO 170120P00031000 P 01/20/17 31.0 1.28 1.35
YHOO 170120P00032000 P 01/20/17 32.0 1.54 1.60
YHOO 170120P00033000 P 01/20/17 33.0 1.82 1.91
YHOO 170120P00034000 P 01/20/17 34.0 2.15 2.24
YHOO 170120P00035000 P 01/20/17 35.0 2.54 2.61
YHOO 170120P00036000 P 01/20/17 36.0 2.95 3.10
YHOO 170120P00037000 P 01/20/17 37.0 3.35 3.55
YHOO 170120P00038000 P 01/20/17 38.0 3.80 4.00
YHOO 170120P00039000 P 01/20/17 39.0 4.35 4.55
YHOO 170120P00040000 P 01/20/17 40.0 4.90 5.15
YHOO 170120P00041000 P 01/20/17 41.0 5.55 5.75
YHOO 170120P00042000 P 01/20/17 42.0 6.20 6.40
YHOO 170120P00043000 P 01/20/17 43.0 6.95 7.10
YHOO 170120P00044000 P 01/20/17 44.0 7.65 7.85
YHOO 170120P00045000 P 01/20/17 45.0 8.40 8.65
YHOO 170120P00046000 P 01/20/17 46.0 9.20 9.50
YHOO 170120P00047000 P 01/20/17 47.0 10.05 10.35
YHOO 170120P00048000 P 01/20/17 48.0 10.95 11.25
YHOO 170120P00049000 P 01/20/17 49.0 10.90 12.35
YHOO 170120P00050000 P 01/20/17 50.0 12.55 13.35
YHOO 170120P00052500 P 01/20/17 52.5 13.45 17.00
YHOO 170120P00055000 P 01/20/17 55.0 16.20 19.50
YHOO 170120P00057500 P 01/20/17 57.5 18.40 22.65
YHOO 170120P00060000 P 01/20/17 60.0 21.15 24.80
YHOO 170120P00065000 P 01/20/17 65.0 26.00 29.75
YHOO 170120P00070000 P 01/20/17 70.0 31.10 34.80
YHOO 170120P00075000 P 01/20/17 75.0 36.15 39.95
YHOO 180119C00015000 C 01/19/18 15.0 19.50 24.50
YHOO 180119C00018000 C 01/19/18 18.0 17.00 22.00
YHOO 180119C00020000 C 01/19/18 20.0 15.00 19.25
YHOO 180119C00023000 C 01/19/18 23.0 12.50 17.05
YHOO 180119C00025000 C 01/19/18 25.0 13.20 13.70
YHOO 180119C00028000 C 01/19/18 28.0 10.95 11.35
YHOO 180119C00030000 C 01/19/18 30.0 9.55 9.90
YHOO 180119C00032000 C 01/19/18 32.0 8.20 8.55
YHOO 180119C00035000 C 01/19/18 35.0 6.50 6.75
YHOO 180119C00037000 C 01/19/18 37.0 5.45 5.65
YHOO 180119C00040000 C 01/19/18 40.0 4.00 4.25
YHOO 180119C00042000 C 01/19/18 42.0 3.25 3.45
YHOO 180119C00045000 C 01/19/18 45.0 2.28 2.45
YHOO 180119C00050000 C 01/19/18 50.0 1.08 1.25
YHOO 180119C00055000 C 01/19/18 55.0 0.35 0.72
YHOO 180119P00015000 P 01/19/18 15.0 0.00 0.25
YHOO 180119P00018000 P 01/19/18 18.0 0.12 0.40
YHOO 180119P00020000 P 01/19/18 20.0 0.30 0.56
YHOO 180119P00023000 P 01/19/18 23.0 0.56 0.88
YHOO 180119P00025000 P 01/19/18 25.0 0.85 1.19
YHOO 180119P00028000 P 01/19/18 28.0 1.52 1.75
YHOO 180119P00030000 P 01/19/18 30.0 2.13 2.28
YHOO 180119P00032000 P 01/19/18 32.0 2.74 2.91
YHOO 180119P00035000 P 01/19/18 35.0 3.80 4.05
YHOO 180119P00037000 P 01/19/18 37.0 4.75 5.00
YHOO 180119P00040000 P 01/19/18 40.0 6.30 6.55
YHOO 180119P00042000 P 01/19/18 42.0 7.50 7.80
YHOO 180119P00045000 P 01/19/18 45.0 9.50 9.80
YHOO 180119P00050000 P 01/19/18 50.0 13.35 13.75
YHOO 180119P00055000 P 01/19/18 55.0 15.75 20.50

OPRA data is delayed 15 minutes.