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 (2016-08-12)Premium Content

Yahoo Inc (YHOO)
As of Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YHOO 160902C00029000 C 09/02/16 29.0 12.40 14.65
YHOO 160902C00030000 C 09/02/16 30.0 10.55 14.70
YHOO 160902C00031000 C 09/02/16 31.0 9.55 12.20
YHOO 160902C00031500 C 09/02/16 31.5 9.05 13.20
YHOO 160902C00032000 C 09/02/16 32.0 8.50 12.70
YHOO 160902C00032500 C 09/02/16 32.5 8.05 12.20
YHOO 160902C00033000 C 09/02/16 33.0 7.55 9.85
YHOO 160902C00033500 C 09/02/16 33.5 7.00 9.35
YHOO 160902C00034000 C 09/02/16 34.0 6.55 8.85
YHOO 160902C00034500 C 09/02/16 34.5 6.00 8.25
YHOO 160902C00035000 C 09/02/16 35.0 6.50 8.50
YHOO 160902C00035500 C 09/02/16 35.5 6.05 8.00
YHOO 160902C00036000 C 09/02/16 36.0 5.75 6.75
YHOO 160902C00036500 C 09/02/16 36.5 5.05 7.00
YHOO 160902C00037000 C 09/02/16 37.0 4.65 5.75
YHOO 160902C00037500 C 09/02/16 37.5 4.25 5.25
YHOO 160902C00038000 C 09/02/16 38.0 3.65 5.30
YHOO 160902C00038500 C 09/02/16 38.5 3.75 4.15
YHOO 160902C00039000 C 09/02/16 39.0 3.30 3.65
YHOO 160902C00039500 C 09/02/16 39.5 3.00 3.15
YHOO 160902C00040000 C 09/02/16 40.0 2.56 2.62
YHOO 160902C00040500 C 09/02/16 40.5 2.02 2.33
YHOO 160902C00041000 C 09/02/16 41.0 1.57 1.60
YHOO 160902C00041500 C 09/02/16 41.5 1.09 1.15
YHOO 160902C00042000 C 09/02/16 42.0 0.65 0.70
YHOO 160902C00042500 C 09/02/16 42.5 0.31 0.34
YHOO 160902C00043000 C 09/02/16 43.0 0.10 0.13
YHOO 160902C00043500 C 09/02/16 43.5 0.01 0.09
YHOO 160902C00044000 C 09/02/16 44.0 0.00 0.10
YHOO 160902C00044500 C 09/02/16 44.5 0.00 0.09
YHOO 160902C00045000 C 09/02/16 45.0 0.00 0.02
YHOO 160902C00045500 C 09/02/16 45.5 0.00 0.09
YHOO 160902C00046000 C 09/02/16 46.0 0.00 0.07
YHOO 160902C00046500 C 09/02/16 46.5 0.00 0.04
YHOO 160902C00047000 C 09/02/16 47.0 0.00 0.03
YHOO 160902C00047500 C 09/02/16 47.5 0.00 0.03
YHOO 160902C00048000 C 09/02/16 48.0 0.00 0.03
YHOO 160902C00048500 C 09/02/16 48.5 0.00 0.03
YHOO 160902C00049000 C 09/02/16 49.0 0.00 0.03
YHOO 160902P00029000 P 09/02/16 29.0 0.00 0.03
YHOO 160902P00030000 P 09/02/16 30.0 0.00 0.03
YHOO 160902P00031000 P 09/02/16 31.0 0.00 0.03
YHOO 160902P00031500 P 09/02/16 31.5 0.00 0.03
YHOO 160902P00032000 P 09/02/16 32.0 0.00 0.03
YHOO 160902P00032500 P 09/02/16 32.5 0.00 0.03
YHOO 160902P00033000 P 09/02/16 33.0 0.00 0.03
YHOO 160902P00033500 P 09/02/16 33.5 0.00 0.03
YHOO 160902P00034000 P 09/02/16 34.0 0.00 0.03
YHOO 160902P00034500 P 09/02/16 34.5 0.00 0.03
YHOO 160902P00035000 P 09/02/16 35.0 0.00 0.03
YHOO 160902P00035500 P 09/02/16 35.5 0.00 0.03
YHOO 160902P00036000 P 09/02/16 36.0 0.00 0.03
YHOO 160902P00036500 P 09/02/16 36.5 0.00 0.03
YHOO 160902P00037000 P 09/02/16 37.0 0.00 0.03
YHOO 160902P00037500 P 09/02/16 37.5 0.00 0.03
YHOO 160902P00038000 P 09/02/16 38.0 0.00 0.04
YHOO 160902P00038500 P 09/02/16 38.5 0.00 0.05
YHOO 160902P00039000 P 09/02/16 39.0 0.00 0.02
YHOO 160902P00039500 P 09/02/16 39.5 0.00 0.06
YHOO 160902P00040000 P 09/02/16 40.0 0.00 0.05
YHOO 160902P00040500 P 09/02/16 40.5 0.00 0.06
YHOO 160902P00041000 P 09/02/16 41.0 0.00 0.08
YHOO 160902P00041500 P 09/02/16 41.5 0.03 0.07
YHOO 160902P00042000 P 09/02/16 42.0 0.08 0.10
YHOO 160902P00042500 P 09/02/16 42.5 0.23 0.25
YHOO 160902P00043000 P 09/02/16 43.0 0.52 0.56
YHOO 160902P00043500 P 09/02/16 43.5 0.92 1.01
YHOO 160902P00044000 P 09/02/16 44.0 1.37 1.53
YHOO 160902P00044500 P 09/02/16 44.5 1.89 1.98
YHOO 160902P00045000 P 09/02/16 45.0 2.38 2.53
YHOO 160902P00045500 P 09/02/16 45.5 2.83 3.10
YHOO 160902P00046000 P 09/02/16 46.0 3.25 3.60
YHOO 160902P00046500 P 09/02/16 46.5 3.75 4.10
YHOO 160902P00047000 P 09/02/16 47.0 4.25 4.60
YHOO 160902P00047500 P 09/02/16 47.5 4.75 5.10
YHOO 160902P00048000 P 09/02/16 48.0 5.25 5.65
YHOO 160902P00048500 P 09/02/16 48.5 5.35 6.10
YHOO 160902P00049000 P 09/02/16 49.0 6.15 6.60
YHOO 160909C00031500 C 09/09/16 31.5 9.00 12.10
YHOO 160909C00032000 C 09/09/16 32.0 8.35 12.90
YHOO 160909C00032500 C 09/09/16 32.5 8.00 12.20
YHOO 160909C00033000 C 09/09/16 33.0 7.70 9.85
YHOO 160909C00033500 C 09/09/16 33.5 7.00 11.20
YHOO 160909C00034000 C 09/09/16 34.0 6.70 8.85
YHOO 160909C00034500 C 09/09/16 34.5 6.00 10.20
YHOO 160909C00035000 C 09/09/16 35.0 5.70 7.85
YHOO 160909C00035500 C 09/09/16 35.5 5.00 7.35
YHOO 160909C00036000 C 09/09/16 36.0 5.80 7.25
YHOO 160909C00036500 C 09/09/16 36.5 5.30 6.75
YHOO 160909C00037000 C 09/09/16 37.0 4.75 6.40
YHOO 160909C00037500 C 09/09/16 37.5 4.50 5.20
YHOO 160909C00038000 C 09/09/16 38.0 3.45 5.25
YHOO 160909C00038500 C 09/09/16 38.5 3.50 4.20
YHOO 160909C00039000 C 09/09/16 39.0 3.25 3.70
YHOO 160909C00039500 C 09/09/16 39.5 3.00 3.20
YHOO 160909C00040000 C 09/09/16 40.0 2.56 2.76
YHOO 160909C00040500 C 09/09/16 40.5 2.09 2.17
YHOO 160909C00041000 C 09/09/16 41.0 1.61 1.71
YHOO 160909C00041500 C 09/09/16 41.5 1.20 1.26
YHOO 160909C00042000 C 09/09/16 42.0 0.82 0.86
YHOO 160909C00042500 C 09/09/16 42.5 0.51 0.55
YHOO 160909C00043000 C 09/09/16 43.0 0.29 0.33
YHOO 160909C00043500 C 09/09/16 43.5 0.15 0.23
YHOO 160909C00044000 C 09/09/16 44.0 0.03 0.16
YHOO 160909C00044500 C 09/09/16 44.5 0.01 0.12
YHOO 160909C00045000 C 09/09/16 45.0 0.00 0.11
YHOO 160909C00045500 C 09/09/16 45.5 0.00 0.10
YHOO 160909C00046000 C 09/09/16 46.0 0.00 0.09
YHOO 160909C00046500 C 09/09/16 46.5 0.00 0.10
YHOO 160909C00047000 C 09/09/16 47.0 0.00 0.10
YHOO 160909C00047500 C 09/09/16 47.5 0.00 0.09
YHOO 160909C00048000 C 09/09/16 48.0 0.00 0.08
YHOO 160909C00048500 C 09/09/16 48.5 0.00 0.06
YHOO 160909C00049500 C 09/09/16 49.5 0.00 0.09
YHOO 160909P00031500 P 09/09/16 31.5 0.00 0.33
YHOO 160909P00032000 P 09/09/16 32.0 0.00 2.42
YHOO 160909P00032500 P 09/09/16 32.5 0.00 2.42
YHOO 160909P00033000 P 09/09/16 33.0 0.00 1.47
YHOO 160909P00033500 P 09/09/16 33.5 0.00 2.42
YHOO 160909P00034000 P 09/09/16 34.0 0.00 1.47
YHOO 160909P00034500 P 09/09/16 34.5 0.00 2.42
YHOO 160909P00035000 P 09/09/16 35.0 0.00 1.47
YHOO 160909P00035500 P 09/09/16 35.5 0.00 2.13
YHOO 160909P00036000 P 09/09/16 36.0 0.00 0.05
YHOO 160909P00036500 P 09/09/16 36.5 0.00 0.05
YHOO 160909P00037000 P 09/09/16 37.0 0.00 0.05
YHOO 160909P00037500 P 09/09/16 37.5 0.00 0.06
YHOO 160909P00038000 P 09/09/16 38.0 0.00 0.06
YHOO 160909P00038500 P 09/09/16 38.5 0.00 0.06
YHOO 160909P00039000 P 09/09/16 39.0 0.00 0.06
YHOO 160909P00039500 P 09/09/16 39.5 0.00 0.07
YHOO 160909P00040000 P 09/09/16 40.0 0.00 0.09
YHOO 160909P00040500 P 09/09/16 40.5 0.00 0.11
YHOO 160909P00041000 P 09/09/16 41.0 0.05 0.08
YHOO 160909P00041500 P 09/09/16 41.5 0.13 0.18
YHOO 160909P00042000 P 09/09/16 42.0 0.25 0.28
YHOO 160909P00042500 P 09/09/16 42.5 0.43 0.47
YHOO 160909P00043000 P 09/09/16 43.0 0.71 0.75
YHOO 160909P00043500 P 09/09/16 43.5 1.09 1.11
YHOO 160909P00044000 P 09/09/16 44.0 1.48 1.78
YHOO 160909P00044500 P 09/09/16 44.5 1.95 2.12
YHOO 160909P00045000 P 09/09/16 45.0 2.43 2.72
YHOO 160909P00045500 P 09/09/16 45.5 2.92 3.15
YHOO 160909P00046000 P 09/09/16 46.0 3.10 3.60
YHOO 160909P00046500 P 09/09/16 46.5 3.40 4.10
YHOO 160909P00047000 P 09/09/16 47.0 4.20 4.60
YHOO 160909P00047500 P 09/09/16 47.5 4.60 5.80
YHOO 160909P00048000 P 09/09/16 48.0 5.10 5.80
YHOO 160909P00048500 P 09/09/16 48.5 4.20 7.80
YHOO 160909P00049500 P 09/09/16 49.5 6.20 7.10
YHOO 160916C00020000 C 09/16/16 20.0 20.95 23.65
YHOO 160916C00021000 C 09/16/16 21.0 19.50 23.70
YHOO 160916C00022000 C 09/16/16 22.0 18.50 22.70
YHOO 160916C00023000 C 09/16/16 23.0 17.50 21.70
YHOO 160916C00024000 C 09/16/16 24.0 16.50 20.70
YHOO 160916C00025000 C 09/16/16 25.0 15.50 19.70
YHOO 160916C00026000 C 09/16/16 26.0 14.50 18.70
YHOO 160916C00027000 C 09/16/16 27.0 14.40 16.70
YHOO 160916C00028000 C 09/16/16 28.0 12.50 16.65
YHOO 160916C00029000 C 09/16/16 29.0 12.40 14.50
YHOO 160916C00030000 C 09/16/16 30.0 11.40 13.65
YHOO 160916C00030500 C 09/16/16 30.5 10.00 14.20
YHOO 160916C00031000 C 09/16/16 31.0 10.40 12.60
YHOO 160916C00031500 C 09/16/16 31.5 9.00 13.20
YHOO 160916C00032000 C 09/16/16 32.0 9.40 11.55
YHOO 160916C00032500 C 09/16/16 32.5 8.00 12.20
YHOO 160916C00033000 C 09/16/16 33.0 8.65 10.65
YHOO 160916C00033500 C 09/16/16 33.5 7.05 11.20
YHOO 160916C00034000 C 09/16/16 34.0 7.65 9.50
YHOO 160916C00034500 C 09/16/16 34.5 6.05 8.15
YHOO 160916C00035000 C 09/16/16 35.0 6.95 7.85
YHOO 160916C00035500 C 09/16/16 35.5 6.15 7.30
YHOO 160916C00036000 C 09/16/16 36.0 6.10 6.80
YHOO 160916C00036500 C 09/16/16 36.5 5.20 6.30
YHOO 160916C00037000 C 09/16/16 37.0 5.00 5.75
YHOO 160916C00037500 C 09/16/16 37.5 3.60 5.65
YHOO 160916C00038000 C 09/16/16 38.0 4.45 4.80
YHOO 160916C00038500 C 09/16/16 38.5 3.45 4.35
YHOO 160916C00039000 C 09/16/16 39.0 3.45 3.80
YHOO 160916C00039500 C 09/16/16 39.5 3.00 3.20
YHOO 160916C00040000 C 09/16/16 40.0 2.64 2.70
YHOO 160916C00040500 C 09/16/16 40.5 2.18 2.23
YHOO 160916C00041000 C 09/16/16 41.0 1.75 1.79
YHOO 160916C00041500 C 09/16/16 41.5 1.35 1.40
YHOO 160916C00042000 C 09/16/16 42.0 1.01 1.04
YHOO 160916C00042500 C 09/16/16 42.5 0.72 0.75
YHOO 160916C00043000 C 09/16/16 43.0 0.49 0.52
YHOO 160916C00043500 C 09/16/16 43.5 0.31 0.35
YHOO 160916C00044000 C 09/16/16 44.0 0.19 0.24
YHOO 160916C00044500 C 09/16/16 44.5 0.06 0.20
YHOO 160916C00045000 C 09/16/16 45.0 0.07 0.13
YHOO 160916C00045500 C 09/16/16 45.5 0.01 0.12
YHOO 160916C00046000 C 09/16/16 46.0 0.01 0.10
YHOO 160916C00046500 C 09/16/16 46.5 0.01 0.11
YHOO 160916C00047000 C 09/16/16 47.0 0.00 0.10
YHOO 160916C00047500 C 09/16/16 47.5 0.00 0.10
YHOO 160916C00048000 C 09/16/16 48.0 0.00 0.11
YHOO 160916C00048500 C 09/16/16 48.5 0.00 0.12
YHOO 160916C00049000 C 09/16/16 49.0 0.00 0.10
YHOO 160916C00050000 C 09/16/16 50.0 0.00 0.08
YHOO 160916P00020000 P 09/16/16 20.0 0.00 0.03
YHOO 160916P00021000 P 09/16/16 21.0 0.00 0.03
YHOO 160916P00022000 P 09/16/16 22.0 0.00 0.03
YHOO 160916P00023000 P 09/16/16 23.0 0.00 0.03
YHOO 160916P00024000 P 09/16/16 24.0 0.00 0.03
YHOO 160916P00025000 P 09/16/16 25.0 0.00 0.03
YHOO 160916P00026000 P 09/16/16 26.0 0.00 0.03
YHOO 160916P00027000 P 09/16/16 27.0 0.00 0.03
YHOO 160916P00028000 P 09/16/16 28.0 0.00 0.03
YHOO 160916P00029000 P 09/16/16 29.0 0.00 0.03
YHOO 160916P00030000 P 09/16/16 30.0 0.00 0.03
YHOO 160916P00030500 P 09/16/16 30.5 0.00 0.03
YHOO 160916P00031000 P 09/16/16 31.0 0.00 0.03
YHOO 160916P00031500 P 09/16/16 31.5 0.00 0.03
YHOO 160916P00032000 P 09/16/16 32.0 0.00 0.03
YHOO 160916P00032500 P 09/16/16 32.5 0.00 0.03
YHOO 160916P00033000 P 09/16/16 33.0 0.00 0.03
YHOO 160916P00033500 P 09/16/16 33.5 0.00 0.05
YHOO 160916P00034000 P 09/16/16 34.0 0.00 0.05
YHOO 160916P00034500 P 09/16/16 34.5 0.00 0.06
YHOO 160916P00035000 P 09/16/16 35.0 0.00 0.06
YHOO 160916P00035500 P 09/16/16 35.5 0.00 0.06
YHOO 160916P00036000 P 09/16/16 36.0 0.00 0.06
YHOO 160916P00036500 P 09/16/16 36.5 0.00 0.07
YHOO 160916P00037000 P 09/16/16 37.0 0.01 0.07
YHOO 160916P00037500 P 09/16/16 37.5 0.00 0.08
YHOO 160916P00038000 P 09/16/16 38.0 0.01 0.06
YHOO 160916P00038500 P 09/16/16 38.5 0.01 0.09
YHOO 160916P00039000 P 09/16/16 39.0 0.03 0.10
YHOO 160916P00039500 P 09/16/16 39.5 0.01 0.12
YHOO 160916P00040000 P 09/16/16 40.0 0.07 0.11
YHOO 160916P00040500 P 09/16/16 40.5 0.10 0.16
YHOO 160916P00041000 P 09/16/16 41.0 0.17 0.20
YHOO 160916P00041500 P 09/16/16 41.5 0.27 0.30
YHOO 160916P00042000 P 09/16/16 42.0 0.42 0.45
YHOO 160916P00042500 P 09/16/16 42.5 0.62 0.65
YHOO 160916P00043000 P 09/16/16 43.0 0.90 0.92
YHOO 160916P00043500 P 09/16/16 43.5 1.23 1.27
YHOO 160916P00044000 P 09/16/16 44.0 1.61 1.66
YHOO 160916P00044500 P 09/16/16 44.5 2.01 2.24
YHOO 160916P00045000 P 09/16/16 45.0 2.46 2.68
YHOO 160916P00045500 P 09/16/16 45.5 2.71 3.15
YHOO 160916P00046000 P 09/16/16 46.0 3.25 3.65
YHOO 160916P00046500 P 09/16/16 46.5 3.75 4.15
YHOO 160916P00047000 P 09/16/16 47.0 3.05 4.70
YHOO 160916P00047500 P 09/16/16 47.5 4.65 5.40
YHOO 160916P00048000 P 09/16/16 48.0 5.10 5.60
YHOO 160916P00048500 P 09/16/16 48.5 4.80 6.10
YHOO 160916P00049000 P 09/16/16 49.0 5.30 6.60
YHOO 160916P00050000 P 09/16/16 50.0 6.80 7.60
YHOO 160923C00031000 C 09/23/16 31.0 10.10 12.70
YHOO 160923C00031500 C 09/23/16 31.5 9.05 11.60
YHOO 160923C00032000 C 09/23/16 32.0 8.60 10.90
YHOO 160923C00032500 C 09/23/16 32.5 8.05 12.10
YHOO 160923C00033000 C 09/23/16 33.0 7.55 10.10
YHOO 160923C00033500 C 09/23/16 33.5 7.05 9.85
YHOO 160923C00034000 C 09/23/16 34.0 6.55 10.20
YHOO 160923C00034500 C 09/23/16 34.5 6.05 9.70
YHOO 160923C00035000 C 09/23/16 35.0 5.90 7.85
YHOO 160923C00035500 C 09/23/16 35.5 5.60 7.60
YHOO 160923C00036000 C 09/23/16 36.0 5.90 7.05
YHOO 160923C00036500 C 09/23/16 36.5 5.40 6.55
YHOO 160923C00037000 C 09/23/16 37.0 4.95 5.75
YHOO 160923C00037500 C 09/23/16 37.5 3.65 5.65
YHOO 160923C00038000 C 09/23/16 38.0 3.80 4.75
YHOO 160923C00038500 C 09/23/16 38.5 3.65 4.50
YHOO 160923C00039000 C 09/23/16 39.0 3.40 3.85
YHOO 160923C00039500 C 09/23/16 39.5 3.05 3.25
YHOO 160923C00040000 C 09/23/16 40.0 2.70 2.88
YHOO 160923C00040500 C 09/23/16 40.5 2.29 2.34
YHOO 160923C00041000 C 09/23/16 41.0 1.86 1.94
YHOO 160923C00041500 C 09/23/16 41.5 1.50 1.54
YHOO 160923C00042000 C 09/23/16 42.0 1.16 1.21
YHOO 160923C00042500 C 09/23/16 42.5 0.87 0.92
YHOO 160923C00043000 C 09/23/16 43.0 0.63 0.68
YHOO 160923C00043500 C 09/23/16 43.5 0.45 0.49
YHOO 160923C00044000 C 09/23/16 44.0 0.31 0.35
YHOO 160923C00044500 C 09/23/16 44.5 0.16 0.43
YHOO 160923C00045000 C 09/23/16 45.0 0.11 0.39
YHOO 160923C00045500 C 09/23/16 45.5 0.01 0.48
YHOO 160923C00046000 C 09/23/16 46.0 0.01 0.28
YHOO 160923C00046500 C 09/23/16 46.5 0.00 0.50
YHOO 160923C00047000 C 09/23/16 47.0 0.00 0.50
YHOO 160923C00047500 C 09/23/16 47.5 0.00 0.50
YHOO 160923C00048000 C 09/23/16 48.0 0.00 0.50
YHOO 160923C00048500 C 09/23/16 48.5 0.00 0.50
YHOO 160923C00049500 C 09/23/16 49.5 0.00 0.50
YHOO 160923P00031000 P 09/23/16 31.0 0.00 0.55
YHOO 160923P00031500 P 09/23/16 31.5 0.00 0.80
YHOO 160923P00032000 P 09/23/16 32.0 0.00 0.42
YHOO 160923P00032500 P 09/23/16 32.5 0.00 0.80
YHOO 160923P00033000 P 09/23/16 33.0 0.00 0.80
YHOO 160923P00033500 P 09/23/16 33.5 0.00 0.80
YHOO 160923P00034000 P 09/23/16 34.0 0.00 0.80
YHOO 160923P00034500 P 09/23/16 34.5 0.00 0.80
YHOO 160923P00035000 P 09/23/16 35.0 0.00 0.50
YHOO 160923P00035500 P 09/23/16 35.5 0.00 0.80
YHOO 160923P00036000 P 09/23/16 36.0 0.00 0.80
YHOO 160923P00036500 P 09/23/16 36.5 0.00 0.80
YHOO 160923P00037000 P 09/23/16 37.0 0.00 0.41
YHOO 160923P00037500 P 09/23/16 37.5 0.00 0.79
YHOO 160923P00038000 P 09/23/16 38.0 0.00 0.24
YHOO 160923P00038500 P 09/23/16 38.5 0.05 0.41
YHOO 160923P00039000 P 09/23/16 39.0 0.00 0.48
YHOO 160923P00039500 P 09/23/16 39.5 0.00 0.46
YHOO 160923P00040000 P 09/23/16 40.0 0.11 0.30
YHOO 160923P00040500 P 09/23/16 40.5 0.18 0.32
YHOO 160923P00041000 P 09/23/16 41.0 0.29 0.32
YHOO 160923P00041500 P 09/23/16 41.5 0.41 0.44
YHOO 160923P00042000 P 09/23/16 42.0 0.57 0.61
YHOO 160923P00042500 P 09/23/16 42.5 0.77 0.81
YHOO 160923P00043000 P 09/23/16 43.0 1.03 1.09
YHOO 160923P00043500 P 09/23/16 43.5 1.34 1.41
YHOO 160923P00044000 P 09/23/16 44.0 1.71 1.76
YHOO 160923P00044500 P 09/23/16 44.5 2.10 2.16
YHOO 160923P00045000 P 09/23/16 45.0 2.52 2.59
YHOO 160923P00045500 P 09/23/16 45.5 2.15 3.15
YHOO 160923P00046000 P 09/23/16 46.0 3.20 3.65
YHOO 160923P00046500 P 09/23/16 46.5 3.60 4.15
YHOO 160923P00047000 P 09/23/16 47.0 4.10 4.65
YHOO 160923P00047500 P 09/23/16 47.5 4.65 5.55
YHOO 160923P00048000 P 09/23/16 48.0 4.95 5.65
YHOO 160923P00048500 P 09/23/16 48.5 5.75 6.10
YHOO 160923P00049500 P 09/23/16 49.5 6.15 7.15
YHOO 160930C00032500 C 09/30/16 32.5 8.90 10.95
YHOO 160930C00033000 C 09/30/16 33.0 7.55 9.85
YHOO 160930C00033500 C 09/30/16 33.5 7.80 9.35
YHOO 160930C00034000 C 09/30/16 34.0 6.55 9.10
YHOO 160930C00034500 C 09/30/16 34.5 6.05 8.60
YHOO 160930C00035000 C 09/30/16 35.0 5.60 9.65
YHOO 160930C00035500 C 09/30/16 35.5 5.45 7.80
YHOO 160930C00036000 C 09/30/16 36.0 5.05 7.10
YHOO 160930C00036500 C 09/30/16 36.5 4.10 6.80
YHOO 160930C00037000 C 09/30/16 37.0 4.75 6.05
YHOO 160930C00037500 C 09/30/16 37.5 4.35 5.65
YHOO 160930C00038000 C 09/30/16 38.0 3.95 5.05
YHOO 160930C00038500 C 09/30/16 38.5 3.65 4.60
YHOO 160930C00039000 C 09/30/16 39.0 3.10 4.00
YHOO 160930C00039500 C 09/30/16 39.5 3.05 3.50
YHOO 160930C00040000 C 09/30/16 40.0 2.81 3.05
YHOO 160930C00040500 C 09/30/16 40.5 2.38 2.43
YHOO 160930C00041000 C 09/30/16 41.0 1.98 2.05
YHOO 160930C00041500 C 09/30/16 41.5 1.62 1.69
YHOO 160930C00042000 C 09/30/16 42.0 1.30 1.35
YHOO 160930C00042500 C 09/30/16 42.5 1.01 1.04
YHOO 160930C00043000 C 09/30/16 43.0 0.77 0.82
YHOO 160930C00043500 C 09/30/16 43.5 0.58 0.62
YHOO 160930C00044000 C 09/30/16 44.0 0.43 0.47
YHOO 160930C00044500 C 09/30/16 44.5 0.28 0.38
YHOO 160930C00045000 C 09/30/16 45.0 0.12 0.29
YHOO 160930C00045500 C 09/30/16 45.5 0.05 0.25
YHOO 160930C00046000 C 09/30/16 46.0 0.02 0.20
YHOO 160930C00046500 C 09/30/16 46.5 0.01 0.16
YHOO 160930C00047000 C 09/30/16 47.0 0.00 0.14
YHOO 160930C00047500 C 09/30/16 47.5 0.00 0.50
YHOO 160930C00048000 C 09/30/16 48.0 0.00 0.12
YHOO 160930C00048500 C 09/30/16 48.5 0.00 0.50
YHOO 160930P00032500 P 09/30/16 32.5 0.00 0.07
YHOO 160930P00033000 P 09/30/16 33.0 0.00 0.07
YHOO 160930P00033500 P 09/30/16 33.5 0.00 0.08
YHOO 160930P00034000 P 09/30/16 34.0 0.00 0.08
YHOO 160930P00034500 P 09/30/16 34.5 0.00 0.09
YHOO 160930P00035000 P 09/30/16 35.0 0.00 0.09
YHOO 160930P00035500 P 09/30/16 35.5 0.00 0.10
YHOO 160930P00036000 P 09/30/16 36.0 0.00 0.10
YHOO 160930P00036500 P 09/30/16 36.5 0.00 0.10
YHOO 160930P00037000 P 09/30/16 37.0 0.00 0.12
YHOO 160930P00037500 P 09/30/16 37.5 0.00 0.13
YHOO 160930P00038000 P 09/30/16 38.0 0.00 0.15
YHOO 160930P00038500 P 09/30/16 38.5 0.00 0.17
YHOO 160930P00039000 P 09/30/16 39.0 0.02 0.20
YHOO 160930P00039500 P 09/30/16 39.5 0.10 0.24
YHOO 160930P00040000 P 09/30/16 40.0 0.20 0.27
YHOO 160930P00040500 P 09/30/16 40.5 0.29 0.35
YHOO 160930P00041000 P 09/30/16 41.0 0.40 0.44
YHOO 160930P00041500 P 09/30/16 41.5 0.53 0.58
YHOO 160930P00042000 P 09/30/16 42.0 0.71 0.74
YHOO 160930P00042500 P 09/30/16 42.5 0.92 0.96
YHOO 160930P00043000 P 09/30/16 43.0 1.17 1.22
YHOO 160930P00043500 P 09/30/16 43.5 1.48 1.53
YHOO 160930P00044000 P 09/30/16 44.0 1.81 1.87
YHOO 160930P00044500 P 09/30/16 44.5 2.19 2.25
YHOO 160930P00045000 P 09/30/16 45.0 2.59 2.67
YHOO 160930P00045500 P 09/30/16 45.5 3.00 3.25
YHOO 160930P00046000 P 09/30/16 46.0 3.30 3.70
YHOO 160930P00046500 P 09/30/16 46.5 3.80 4.20
YHOO 160930P00047000 P 09/30/16 47.0 3.05 4.70
YHOO 160930P00047500 P 09/30/16 47.5 2.95 5.45
YHOO 160930P00048000 P 09/30/16 48.0 4.85 5.65
YHOO 160930P00048500 P 09/30/16 48.5 5.10 6.90
YHOO 161007C00034500 C 10/07/16 34.5 6.90 8.95
YHOO 161007C00035000 C 10/07/16 35.0 5.55 8.10
YHOO 161007C00035500 C 10/07/16 35.5 5.10 9.15
YHOO 161007C00036000 C 10/07/16 36.0 5.65 7.05
YHOO 161007C00036500 C 10/07/16 36.5 4.05 8.15
YHOO 161007C00037000 C 10/07/16 37.0 4.05 6.10
YHOO 161007C00037500 C 10/07/16 37.5 3.50 6.85
YHOO 161007C00038000 C 10/07/16 38.0 3.90 5.10
YHOO 161007C00038500 C 10/07/16 38.5 3.50 4.85
YHOO 161007C00039000 C 10/07/16 39.0 3.20 4.20
YHOO 161007C00039500 C 10/07/16 39.5 3.00 3.60
YHOO 161007C00040000 C 10/07/16 40.0 2.83 3.05
YHOO 161007C00040500 C 10/07/16 40.5 2.44 2.84
YHOO 161007C00041000 C 10/07/16 41.0 2.10 2.19
YHOO 161007C00041500 C 10/07/16 41.5 1.72 1.84
YHOO 161007C00042000 C 10/07/16 42.0 1.42 1.51
YHOO 161007C00042500 C 10/07/16 42.5 1.14 1.23
YHOO 161007C00043000 C 10/07/16 43.0 0.91 0.97
YHOO 161007C00043500 C 10/07/16 43.5 0.70 0.76
YHOO 161007C00044000 C 10/07/16 44.0 0.52 0.60
YHOO 161007C00044500 C 10/07/16 44.5 0.39 0.48
YHOO 161007C00045000 C 10/07/16 45.0 0.22 0.40
YHOO 161007C00045500 C 10/07/16 45.5 0.10 0.32
YHOO 161007C00046000 C 10/07/16 46.0 0.06 0.26
YHOO 161007C00046500 C 10/07/16 46.5 0.03 0.21
YHOO 161007C00047000 C 10/07/16 47.0 0.00 0.18
YHOO 161007C00047500 C 10/07/16 47.5 0.00 0.15
YHOO 161007C00048000 C 10/07/16 48.0 0.00 0.14
YHOO 161007C00048500 C 10/07/16 48.5 0.00 0.13
YHOO 161007C00049000 C 10/07/16 49.0 0.00 0.11
YHOO 161007P00034500 P 10/07/16 34.5 0.00 0.10
YHOO 161007P00035000 P 10/07/16 35.0 0.00 0.11
YHOO 161007P00035500 P 10/07/16 35.5 0.00 0.12
YHOO 161007P00036000 P 10/07/16 36.0 0.00 0.13
YHOO 161007P00036500 P 10/07/16 36.5 0.00 0.14
YHOO 161007P00037000 P 10/07/16 37.0 0.00 0.16
YHOO 161007P00037500 P 10/07/16 37.5 0.00 0.17
YHOO 161007P00038000 P 10/07/16 38.0 0.02 0.20
YHOO 161007P00038500 P 10/07/16 38.5 0.04 0.23
YHOO 161007P00039000 P 10/07/16 39.0 0.08 0.28
YHOO 161007P00039500 P 10/07/16 39.5 0.21 0.31
YHOO 161007P00040000 P 10/07/16 40.0 0.29 0.37
YHOO 161007P00040500 P 10/07/16 40.5 0.38 0.51
YHOO 161007P00041000 P 10/07/16 41.0 0.50 0.56
YHOO 161007P00041500 P 10/07/16 41.5 0.66 0.72
YHOO 161007P00042000 P 10/07/16 42.0 0.84 0.90
YHOO 161007P00042500 P 10/07/16 42.5 1.05 1.12
YHOO 161007P00043000 P 10/07/16 43.0 1.27 1.37
YHOO 161007P00043500 P 10/07/16 43.5 1.57 1.67
YHOO 161007P00044000 P 10/07/16 44.0 1.93 2.13
YHOO 161007P00044500 P 10/07/16 44.5 2.26 3.65
YHOO 161007P00045000 P 10/07/16 45.0 2.64 2.91
YHOO 161007P00045500 P 10/07/16 45.5 3.00 3.35
YHOO 161007P00046000 P 10/07/16 46.0 3.30 3.80
YHOO 161007P00046500 P 10/07/16 46.5 3.75 4.25
YHOO 161007P00047000 P 10/07/16 47.0 4.20 4.70
YHOO 161007P00047500 P 10/07/16 47.5 3.70 5.45
YHOO 161007P00048000 P 10/07/16 48.0 5.00 5.80
YHOO 161007P00048500 P 10/07/16 48.5 3.90 7.95
YHOO 161007P00049000 P 10/07/16 49.0 5.60 7.40
YHOO 161021C00016000 C 10/21/16 16.0 24.95 27.95
YHOO 161021C00017000 C 10/21/16 17.0 23.50 27.70
YHOO 161021C00018000 C 10/21/16 18.0 22.55 26.70
YHOO 161021C00019000 C 10/21/16 19.0 21.55 25.70
YHOO 161021C00020000 C 10/21/16 20.0 21.35 23.80
YHOO 161021C00021000 C 10/21/16 21.0 19.55 24.00
YHOO 161021C00022000 C 10/21/16 22.0 19.40 22.70
YHOO 161021C00023000 C 10/21/16 23.0 17.55 21.00
YHOO 161021C00024000 C 10/21/16 24.0 17.50 19.70
YHOO 161021C00025000 C 10/21/16 25.0 16.55 18.75
YHOO 161021C00026000 C 10/21/16 26.0 15.45 17.75
YHOO 161021C00027000 C 10/21/16 27.0 13.55 18.00
YHOO 161021C00028000 C 10/21/16 28.0 13.45 15.75
YHOO 161021C00029000 C 10/21/16 29.0 12.45 14.75
YHOO 161021C00030000 C 10/21/16 30.0 11.15 13.75
YHOO 161021C00031000 C 10/21/16 31.0 10.15 12.75
YHOO 161021C00032000 C 10/21/16 32.0 9.40 11.50
YHOO 161021C00033000 C 10/21/16 33.0 8.40 10.55
YHOO 161021C00034000 C 10/21/16 34.0 8.60 8.75
YHOO 161021C00035000 C 10/21/16 35.0 7.25 8.10
YHOO 161021C00036000 C 10/21/16 36.0 6.65 7.00
YHOO 161021C00037000 C 10/21/16 37.0 5.60 6.05
YHOO 161021C00038000 C 10/21/16 38.0 4.70 5.10
YHOO 161021C00039000 C 10/21/16 39.0 3.85 4.10
YHOO 161021C00040000 C 10/21/16 40.0 3.05 3.25
YHOO 161021C00041000 C 10/21/16 41.0 2.45 2.50
YHOO 161021C00042000 C 10/21/16 42.0 1.82 1.85
YHOO 161021C00043000 C 10/21/16 43.0 1.29 1.32
YHOO 161021C00044000 C 10/21/16 44.0 0.87 0.92
YHOO 161021C00045000 C 10/21/16 45.0 0.57 0.60
YHOO 161021C00046000 C 10/21/16 46.0 0.24 0.43
YHOO 161021C00047000 C 10/21/16 47.0 0.09 0.30
YHOO 161021C00048000 C 10/21/16 48.0 0.04 0.20
YHOO 161021C00049000 C 10/21/16 49.0 0.01 0.14
YHOO 161021C00050000 C 10/21/16 50.0 0.00 0.12
YHOO 161021P00016000 P 10/21/16 16.0 0.00 0.02
YHOO 161021P00017000 P 10/21/16 17.0 0.00 0.02
YHOO 161021P00018000 P 10/21/16 18.0 0.00 0.02
YHOO 161021P00019000 P 10/21/16 19.0 0.00 0.02
YHOO 161021P00020000 P 10/21/16 20.0 0.00 0.02
YHOO 161021P00021000 P 10/21/16 21.0 0.00 0.02
YHOO 161021P00022000 P 10/21/16 22.0 0.00 0.02
YHOO 161021P00023000 P 10/21/16 23.0 0.00 0.03
YHOO 161021P00024000 P 10/21/16 24.0 0.00 0.03
YHOO 161021P00025000 P 10/21/16 25.0 0.00 0.03
YHOO 161021P00026000 P 10/21/16 26.0 0.00 0.04
YHOO 161021P00027000 P 10/21/16 27.0 0.00 0.05
YHOO 161021P00028000 P 10/21/16 28.0 0.00 0.06
YHOO 161021P00029000 P 10/21/16 29.0 0.00 0.07
YHOO 161021P00030000 P 10/21/16 30.0 0.00 0.08
YHOO 161021P00031000 P 10/21/16 31.0 0.00 0.09
YHOO 161021P00032000 P 10/21/16 32.0 0.01 0.10
YHOO 161021P00033000 P 10/21/16 33.0 0.01 0.12
YHOO 161021P00034000 P 10/21/16 34.0 0.01 0.14
YHOO 161021P00035000 P 10/21/16 35.0 0.07 0.15
YHOO 161021P00036000 P 10/21/16 36.0 0.05 0.21
YHOO 161021P00037000 P 10/21/16 37.0 0.07 0.21
YHOO 161021P00038000 P 10/21/16 38.0 0.15 0.36
YHOO 161021P00039000 P 10/21/16 39.0 0.38 0.43
YHOO 161021P00040000 P 10/21/16 40.0 0.57 0.60
YHOO 161021P00041000 P 10/21/16 41.0 0.84 0.87
YHOO 161021P00042000 P 10/21/16 42.0 1.20 1.24
YHOO 161021P00043000 P 10/21/16 43.0 1.67 1.72
YHOO 161021P00044000 P 10/21/16 44.0 2.25 2.32
YHOO 161021P00045000 P 10/21/16 45.0 2.93 3.10
YHOO 161021P00046000 P 10/21/16 46.0 3.65 3.90
YHOO 161021P00047000 P 10/21/16 47.0 4.05 4.80
YHOO 161021P00048000 P 10/21/16 48.0 4.00 7.10
YHOO 161021P00049000 P 10/21/16 49.0 4.80 7.95
YHOO 161021P00050000 P 10/21/16 50.0 6.55 8.40
YHOO 161118C00032000 C 11/18/16 32.0 9.45 11.95
YHOO 161118C00033000 C 11/18/16 33.0 7.70 11.75
YHOO 161118C00034000 C 11/18/16 34.0 6.70 10.90
YHOO 161118C00035000 C 11/18/16 35.0 5.75 9.70
YHOO 161118C00036000 C 11/18/16 36.0 4.85 9.05
YHOO 161118C00037000 C 11/18/16 37.0 3.95 8.15
YHOO 161118C00038000 C 11/18/16 38.0 4.95 5.30
YHOO 161118C00039000 C 11/18/16 39.0 4.20 4.50
YHOO 161118C00040000 C 11/18/16 40.0 3.45 3.75
YHOO 161118C00041000 C 11/18/16 41.0 2.86 3.05
YHOO 161118C00042000 C 11/18/16 42.0 2.27 2.33
YHOO 161118C00043000 C 11/18/16 43.0 1.74 1.80
YHOO 161118C00044000 C 11/18/16 44.0 1.30 1.35
YHOO 161118C00045000 C 11/18/16 45.0 0.94 0.99
YHOO 161118C00046000 C 11/18/16 46.0 0.66 0.72
YHOO 161118C00047000 C 11/18/16 47.0 0.32 0.53
YHOO 161118C00048000 C 11/18/16 48.0 0.16 0.44
YHOO 161118C00049000 C 11/18/16 49.0 0.08 0.32
YHOO 161118C00050000 C 11/18/16 50.0 0.04 0.24
YHOO 161118P00032000 P 11/18/16 32.0 0.01 0.22
YHOO 161118P00033000 P 11/18/16 33.0 0.01 0.20
YHOO 161118P00034000 P 11/18/16 34.0 0.04 0.31
YHOO 161118P00035000 P 11/18/16 35.0 0.09 0.37
YHOO 161118P00036000 P 11/18/16 36.0 0.16 0.45
YHOO 161118P00037000 P 11/18/16 37.0 0.32 0.52
YHOO 161118P00038000 P 11/18/16 38.0 0.51 0.58
YHOO 161118P00039000 P 11/18/16 39.0 0.70 0.75
YHOO 161118P00040000 P 11/18/16 40.0 0.94 0.99
YHOO 161118P00041000 P 11/18/16 41.0 1.25 1.31
YHOO 161118P00042000 P 11/18/16 42.0 1.62 1.70
YHOO 161118P00043000 P 11/18/16 43.0 2.08 2.15
YHOO 161118P00044000 P 11/18/16 44.0 2.65 2.71
YHOO 161118P00045000 P 11/18/16 45.0 3.15 3.45
YHOO 161118P00046000 P 11/18/16 46.0 3.90 4.20
YHOO 161118P00047000 P 11/18/16 47.0 4.70 5.05
YHOO 161118P00048000 P 11/18/16 48.0 3.55 6.60
YHOO 161118P00049000 P 11/18/16 49.0 4.50 7.50
YHOO 161118P00050000 P 11/18/16 50.0 6.65 8.45
YHOO 170120C00015000 C 01/20/17 15.0 26.00 29.00
YHOO 170120C00018000 C 01/20/17 18.0 22.75 26.10
YHOO 170120C00019000 C 01/20/17 19.0 21.60 25.55
YHOO 170120C00020000 C 01/20/17 20.0 22.40 24.40
YHOO 170120C00021000 C 01/20/17 21.0 19.60 23.60
YHOO 170120C00022000 C 01/20/17 22.0 18.65 22.40
YHOO 170120C00023000 C 01/20/17 23.0 18.30 20.90
YHOO 170120C00024000 C 01/20/17 24.0 16.70 20.15
YHOO 170120C00025000 C 01/20/17 25.0 16.15 18.65
YHOO 170120C00026000 C 01/20/17 26.0 14.70 18.00
YHOO 170120C00027000 C 01/20/17 27.0 14.50 16.95
YHOO 170120C00028000 C 01/20/17 28.0 13.30 16.10
YHOO 170120C00029000 C 01/20/17 29.0 12.45 14.90
YHOO 170120C00030000 C 01/20/17 30.0 12.50 13.10
YHOO 170120C00031000 C 01/20/17 31.0 10.95 12.45
YHOO 170120C00032000 C 01/20/17 32.0 10.55 12.00
YHOO 170120C00033000 C 01/20/17 33.0 7.95 10.50
YHOO 170120C00034000 C 01/20/17 34.0 8.55 9.50
YHOO 170120C00035000 C 01/20/17 35.0 8.10 8.40
YHOO 170120C00036000 C 01/20/17 36.0 7.10 7.65
YHOO 170120C00037000 C 01/20/17 37.0 6.25 6.75
YHOO 170120C00038000 C 01/20/17 38.0 5.60 5.90
YHOO 170120C00039000 C 01/20/17 39.0 4.80 5.05
YHOO 170120C00040000 C 01/20/17 40.0 4.05 4.30
YHOO 170120C00041000 C 01/20/17 41.0 3.45 3.70
YHOO 170120C00042000 C 01/20/17 42.0 2.87 3.05
YHOO 170120C00043000 C 01/20/17 43.0 2.28 2.45
YHOO 170120C00044000 C 01/20/17 44.0 1.83 2.05
YHOO 170120C00045000 C 01/20/17 45.0 1.46 1.54
YHOO 170120C00046000 C 01/20/17 46.0 1.06 1.25
YHOO 170120C00047000 C 01/20/17 47.0 0.85 0.95
YHOO 170120C00048000 C 01/20/17 48.0 0.52 0.85
YHOO 170120C00049000 C 01/20/17 49.0 0.24 0.69
YHOO 170120C00050000 C 01/20/17 50.0 0.33 0.47
YHOO 170120C00052500 C 01/20/17 52.5 0.02 0.25
YHOO 170120C00055000 C 01/20/17 55.0 0.04 0.18
YHOO 170120C00057500 C 01/20/17 57.5 0.00 0.16
YHOO 170120C00060000 C 01/20/17 60.0 0.00 0.10
YHOO 170120C00065000 C 01/20/17 65.0 0.00 0.03
YHOO 170120C00070000 C 01/20/17 70.0 0.00 0.01
YHOO 170120C00075000 C 01/20/17 75.0 0.00 0.04
YHOO 170120P00015000 P 01/20/17 15.0 0.00 0.03
YHOO 170120P00018000 P 01/20/17 18.0 0.00 0.11
YHOO 170120P00019000 P 01/20/17 19.0 0.00 0.14
YHOO 170120P00020000 P 01/20/17 20.0 0.00 0.11
YHOO 170120P00021000 P 01/20/17 21.0 0.00 0.21
YHOO 170120P00022000 P 01/20/17 22.0 0.00 0.08
YHOO 170120P00023000 P 01/20/17 23.0 0.00 0.15
YHOO 170120P00024000 P 01/20/17 24.0 0.00 0.30
YHOO 170120P00025000 P 01/20/17 25.0 0.05 0.26
YHOO 170120P00026000 P 01/20/17 26.0 0.02 0.36
YHOO 170120P00027000 P 01/20/17 27.0 0.02 0.39
YHOO 170120P00028000 P 01/20/17 28.0 0.06 0.44
YHOO 170120P00029000 P 01/20/17 29.0 0.05 0.48
YHOO 170120P00030000 P 01/20/17 30.0 0.16 0.50
YHOO 170120P00031000 P 01/20/17 31.0 0.23 0.40
YHOO 170120P00032000 P 01/20/17 32.0 0.29 0.54
YHOO 170120P00033000 P 01/20/17 33.0 0.36 0.60
YHOO 170120P00034000 P 01/20/17 34.0 0.45 0.63
YHOO 170120P00035000 P 01/20/17 35.0 0.48 0.69
YHOO 170120P00036000 P 01/20/17 36.0 0.58 0.87
YHOO 170120P00037000 P 01/20/17 37.0 0.77 0.90
YHOO 170120P00038000 P 01/20/17 38.0 0.95 1.10
YHOO 170120P00039000 P 01/20/17 39.0 1.14 1.37
YHOO 170120P00040000 P 01/20/17 40.0 1.47 1.62
YHOO 170120P00041000 P 01/20/17 41.0 1.82 1.96
YHOO 170120P00042000 P 01/20/17 42.0 2.20 2.31
YHOO 170120P00043000 P 01/20/17 43.0 2.64 2.81
YHOO 170120P00044000 P 01/20/17 44.0 3.15 3.40
YHOO 170120P00045000 P 01/20/17 45.0 3.70 3.95
YHOO 170120P00046000 P 01/20/17 46.0 4.35 4.60
YHOO 170120P00047000 P 01/20/17 47.0 5.15 5.40
YHOO 170120P00048000 P 01/20/17 48.0 5.90 6.40
YHOO 170120P00049000 P 01/20/17 49.0 5.10 7.60
YHOO 170120P00050000 P 01/20/17 50.0 7.35 8.30
YHOO 170120P00052500 P 01/20/17 52.5 9.05 11.30
YHOO 170120P00055000 P 01/20/17 55.0 11.50 13.45
YHOO 170120P00057500 P 01/20/17 57.5 12.90 17.00
YHOO 170120P00060000 P 01/20/17 60.0 16.30 18.75
YHOO 170120P00065000 P 01/20/17 65.0 21.20 24.20
YHOO 170120P00070000 P 01/20/17 70.0 26.00 29.20
YHOO 170120P00075000 P 01/20/17 75.0 31.05 34.20
YHOO 170421C00022000 C 04/21/17 22.0 18.75 22.50
YHOO 170421C00023000 C 04/21/17 23.0 17.70 21.80
YHOO 170421C00024000 C 04/21/17 24.0 17.05 20.80
YHOO 170421C00025000 C 04/21/17 25.0 16.05 19.85
YHOO 170421C00026000 C 04/21/17 26.0 15.10 18.80
YHOO 170421C00027000 C 04/21/17 27.0 13.90 17.95
YHOO 170421C00028000 C 04/21/17 28.0 12.90 17.00
YHOO 170421C00029000 C 04/21/17 29.0 12.05 16.05
YHOO 170421C00030000 C 04/21/17 30.0 12.55 14.15
YHOO 170421C00031000 C 04/21/17 31.0 11.55 13.15
YHOO 170421C00032000 C 04/21/17 32.0 10.90 12.20
YHOO 170421C00033000 C 04/21/17 33.0 9.90 11.20
YHOO 170421C00034000 C 04/21/17 34.0 8.90 10.20
YHOO 170421C00035000 C 04/21/17 35.0 8.20 9.35
YHOO 170421C00036000 C 04/21/17 36.0 7.45 8.25
YHOO 170421C00037000 C 04/21/17 37.0 6.45 7.75
YHOO 170421C00038000 C 04/21/17 38.0 5.70 6.95
YHOO 170421C00039000 C 04/21/17 39.0 5.05 6.25
YHOO 170421C00040000 C 04/21/17 40.0 4.45 5.55
YHOO 170421C00041000 C 04/21/17 41.0 3.80 4.90
YHOO 170421C00042000 C 04/21/17 42.0 3.25 4.05
YHOO 170421C00043000 C 04/21/17 43.0 2.70 3.45
YHOO 170421C00044000 C 04/21/17 44.0 2.25 2.96
YHOO 170421C00045000 C 04/21/17 45.0 1.99 2.48
YHOO 170421C00046000 C 04/21/17 46.0 1.71 2.21
YHOO 170421C00047000 C 04/21/17 47.0 1.29 1.70
YHOO 170421C00048000 C 04/21/17 48.0 1.01 1.42
YHOO 170421C00049000 C 04/21/17 49.0 0.77 1.19
YHOO 170421C00050000 C 04/21/17 50.0 0.57 1.00
YHOO 170421C00052500 C 04/21/17 52.5 0.22 0.85
YHOO 170421C00055000 C 04/21/17 55.0 0.01 0.50
YHOO 170421C00060000 C 04/21/17 60.0 0.00 0.23
YHOO 170421P00022000 P 04/21/17 22.0 0.00 0.34
YHOO 170421P00023000 P 04/21/17 23.0 0.00 0.37
YHOO 170421P00024000 P 04/21/17 24.0 0.00 0.41
YHOO 170421P00025000 P 04/21/17 25.0 0.00 0.46
YHOO 170421P00026000 P 04/21/17 26.0 0.00 0.52
YHOO 170421P00027000 P 04/21/17 27.0 0.03 0.57
YHOO 170421P00028000 P 04/21/17 28.0 0.04 0.64
YHOO 170421P00029000 P 04/21/17 29.0 0.09 0.71
YHOO 170421P00030000 P 04/21/17 30.0 0.03 0.55
YHOO 170421P00031000 P 04/21/17 31.0 0.24 0.87
YHOO 170421P00032000 P 04/21/17 32.0 0.33 0.98
YHOO 170421P00033000 P 04/21/17 33.0 0.44 0.93
YHOO 170421P00034000 P 04/21/17 34.0 0.57 1.11
YHOO 170421P00035000 P 04/21/17 35.0 0.73 1.21
YHOO 170421P00036000 P 04/21/17 36.0 0.92 1.33
YHOO 170421P00037000 P 04/21/17 37.0 1.13 1.61
YHOO 170421P00038000 P 04/21/17 38.0 1.38 1.93
YHOO 170421P00039000 P 04/21/17 39.0 1.67 2.15
YHOO 170421P00040000 P 04/21/17 40.0 2.00 2.73
YHOO 170421P00041000 P 04/21/17 41.0 2.25 3.10
YHOO 170421P00042000 P 04/21/17 42.0 2.65 3.40
YHOO 170421P00043000 P 04/21/17 43.0 3.15 3.90
YHOO 170421P00044000 P 04/21/17 44.0 3.65 4.50
YHOO 170421P00045000 P 04/21/17 45.0 4.25 4.95
YHOO 170421P00046000 P 04/21/17 46.0 4.45 5.70
YHOO 170421P00047000 P 04/21/17 47.0 5.45 6.35
YHOO 170421P00048000 P 04/21/17 48.0 5.90 7.05
YHOO 170421P00049000 P 04/21/17 49.0 6.75 7.75
YHOO 170421P00050000 P 04/21/17 50.0 7.60 8.55
YHOO 170421P00052500 P 04/21/17 52.5 8.35 12.05
YHOO 170421P00055000 P 04/21/17 55.0 10.45 14.55
YHOO 170421P00060000 P 04/21/17 60.0 15.40 19.50
YHOO 180119C00015000 C 01/19/18 15.0 25.50 30.50
YHOO 180119C00018000 C 01/19/18 18.0 22.50 27.50
YHOO 180119C00020000 C 01/19/18 20.0 22.65 25.05
YHOO 180119C00023000 C 01/19/18 23.0 17.50 22.50
YHOO 180119C00025000 C 01/19/18 25.0 16.00 20.00
YHOO 180119C00028000 C 01/19/18 28.0 13.00 17.90
YHOO 180119C00030000 C 01/19/18 30.0 13.00 14.80
YHOO 180119C00032000 C 01/19/18 32.0 9.50 13.75
YHOO 180119C00035000 C 01/19/18 35.0 9.90 10.25
YHOO 180119C00037000 C 01/19/18 37.0 8.35 8.80
YHOO 180119C00040000 C 01/19/18 40.0 6.45 6.85
YHOO 180119C00042000 C 01/19/18 42.0 5.30 5.60
YHOO 180119C00045000 C 01/19/18 45.0 3.70 4.10
YHOO 180119C00050000 C 01/19/18 50.0 1.90 2.19
YHOO 180119C00052500 C 01/19/18 52.5 0.88 1.74
YHOO 180119C00055000 C 01/19/18 55.0 0.40 1.34
YHOO 180119C00060000 C 01/19/18 60.0 0.10 0.92
YHOO 180119P00015000 P 01/19/18 15.0 0.00 0.44
YHOO 180119P00018000 P 01/19/18 18.0 0.05 0.53
YHOO 180119P00020000 P 01/19/18 20.0 0.15 0.35
YHOO 180119P00023000 P 01/19/18 23.0 0.00 1.00
YHOO 180119P00025000 P 01/19/18 25.0 0.22 0.90
YHOO 180119P00028000 P 01/19/18 28.0 0.40 1.24
YHOO 180119P00030000 P 01/19/18 30.0 0.70 1.25
YHOO 180119P00032000 P 01/19/18 32.0 0.86 1.76
YHOO 180119P00035000 P 01/19/18 35.0 1.83 2.09
YHOO 180119P00037000 P 01/19/18 37.0 2.36 2.67
YHOO 180119P00040000 P 01/19/18 40.0 3.35 3.70
YHOO 180119P00042000 P 01/19/18 42.0 4.15 4.55
YHOO 180119P00045000 P 01/19/18 45.0 5.65 6.10
YHOO 180119P00050000 P 01/19/18 50.0 8.80 9.35
YHOO 180119P00052500 P 01/19/18 52.5 9.35 12.05
YHOO 180119P00055000 P 01/19/18 55.0 10.90 14.40
YHOO 180119P00060000 P 01/19/18 60.0 15.25 19.95

OPRA data is delayed 15 minutes.