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 (2015-05-15)Premium Content

Yahoo Inc (YHOO)
As of Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YHOO 150702C00033000 C 07/02/15 33.0 5.85 6.40
YHOO 150702C00033500 C 07/02/15 33.5 5.30 5.90
YHOO 150702C00034000 C 07/02/15 34.0 5.10 5.40
YHOO 150702C00034500 C 07/02/15 34.5 4.60 4.90
YHOO 150702C00035000 C 07/02/15 35.0 4.10 4.40
YHOO 150702C00035500 C 07/02/15 35.5 3.60 3.90
YHOO 150702C00036000 C 07/02/15 36.0 3.15 3.40
YHOO 150702C00036500 C 07/02/15 36.5 2.50 2.90
YHOO 150702C00037000 C 07/02/15 37.0 2.01 2.40
YHOO 150702C00037500 C 07/02/15 37.5 1.66 1.90
YHOO 150702C00038000 C 07/02/15 38.0 1.29 1.38
YHOO 150702C00038500 C 07/02/15 38.5 0.86 0.92
YHOO 150702C00039000 C 07/02/15 39.0 0.48 0.54
YHOO 150702C00039500 C 07/02/15 39.5 0.22 0.25
YHOO 150702C00040000 C 07/02/15 40.0 0.08 0.11
YHOO 150702C00040500 C 07/02/15 40.5 0.03 0.05
YHOO 150702C00041000 C 07/02/15 41.0 0.02 0.03
YHOO 150702C00041500 C 07/02/15 41.5 0.00 0.02
YHOO 150702C00042000 C 07/02/15 42.0 0.01 0.04
YHOO 150702C00042500 C 07/02/15 42.5 0.00 0.02
YHOO 150702C00043000 C 07/02/15 43.0 0.00 0.04
YHOO 150702C00043500 C 07/02/15 43.5 0.01 0.05
YHOO 150702C00044000 C 07/02/15 44.0 0.01 0.03
YHOO 150702C00044500 C 07/02/15 44.5 0.00 0.02
YHOO 150702C00045000 C 07/02/15 45.0 0.00 0.02
YHOO 150702C00045500 C 07/02/15 45.5 0.00 0.02
YHOO 150702C00046000 C 07/02/15 46.0 0.00 0.02
YHOO 150702C00046500 C 07/02/15 46.5 0.00 0.02
YHOO 150702C00047000 C 07/02/15 47.0 0.00 0.02
YHOO 150702C00047500 C 07/02/15 47.5 0.00 0.02
YHOO 150702C00048000 C 07/02/15 48.0 0.00 0.02
YHOO 150702C00048500 C 07/02/15 48.5 0.00 0.02
YHOO 150702C00049000 C 07/02/15 49.0 0.00 0.02
YHOO 150702C00049500 C 07/02/15 49.5 0.00 0.02
YHOO 150702C00050000 C 07/02/15 50.0 0.00 0.02
YHOO 150702C00050500 C 07/02/15 50.5 0.00 0.02
YHOO 150702C00051000 C 07/02/15 51.0 0.00 0.02
YHOO 150702C00051500 C 07/02/15 51.5 0.00 0.02
YHOO 150702C00052000 C 07/02/15 52.0 0.00 0.02
YHOO 150702C00052500 C 07/02/15 52.5 0.00 0.02
YHOO 150702C00053000 C 07/02/15 53.0 0.00 0.02
YHOO 150702P00033000 P 07/02/15 33.0 0.00 0.02
YHOO 150702P00033500 P 07/02/15 33.5 0.00 0.02
YHOO 150702P00034000 P 07/02/15 34.0 0.00 0.02
YHOO 150702P00034500 P 07/02/15 34.5 0.00 0.02
YHOO 150702P00035000 P 07/02/15 35.0 0.00 0.03
YHOO 150702P00035500 P 07/02/15 35.5 0.00 0.06
YHOO 150702P00036000 P 07/02/15 36.0 0.00 0.09
YHOO 150702P00036500 P 07/02/15 36.5 0.00 0.07
YHOO 150702P00037000 P 07/02/15 37.0 0.00 0.01
YHOO 150702P00037500 P 07/02/15 37.5 0.01 0.07
YHOO 150702P00038000 P 07/02/15 38.0 0.03 0.05
YHOO 150702P00038500 P 07/02/15 38.5 0.07 0.09
YHOO 150702P00039000 P 07/02/15 39.0 0.19 0.21
YHOO 150702P00039500 P 07/02/15 39.5 0.42 0.45
YHOO 150702P00040000 P 07/02/15 40.0 0.76 0.81
YHOO 150702P00040500 P 07/02/15 40.5 1.18 1.26
YHOO 150702P00041000 P 07/02/15 41.0 1.57 1.74
YHOO 150702P00041500 P 07/02/15 41.5 2.06 2.24
YHOO 150702P00042000 P 07/02/15 42.0 2.59 2.73
YHOO 150702P00042500 P 07/02/15 42.5 3.05 3.25
YHOO 150702P00043000 P 07/02/15 43.0 3.30 3.75
YHOO 150702P00043500 P 07/02/15 43.5 4.00 4.25
YHOO 150702P00044000 P 07/02/15 44.0 4.55 4.75
YHOO 150702P00044500 P 07/02/15 44.5 4.80 5.25
YHOO 150702P00045000 P 07/02/15 45.0 5.25 5.75
YHOO 150702P00045500 P 07/02/15 45.5 5.60 6.35
YHOO 150702P00046000 P 07/02/15 46.0 6.25 6.80
YHOO 150702P00046500 P 07/02/15 46.5 6.55 7.25
YHOO 150702P00047000 P 07/02/15 47.0 6.10 7.75
YHOO 150702P00047500 P 07/02/15 47.5 7.10 8.35
YHOO 150702P00048000 P 07/02/15 48.0 7.25 8.80
YHOO 150702P00048500 P 07/02/15 48.5 8.10 9.35
YHOO 150702P00049000 P 07/02/15 49.0 7.90 9.75
YHOO 150702P00049500 P 07/02/15 49.5 8.45 10.25
YHOO 150702P00050000 P 07/02/15 50.0 8.85 10.80
YHOO 150702P00050500 P 07/02/15 50.5 9.35 11.35
YHOO 150702P00051000 P 07/02/15 51.0 9.85 12.15
YHOO 150702P00051500 P 07/02/15 51.5 10.35 13.75
YHOO 150702P00052000 P 07/02/15 52.0 10.85 13.05
YHOO 150702P00052500 P 07/02/15 52.5 11.35 13.55
YHOO 150702P00053000 P 07/02/15 53.0 11.85 14.05
YHOO 150710C00033000 C 07/10/15 33.0 6.15 6.50
YHOO 150710C00034000 C 07/10/15 34.0 5.15 5.60
YHOO 150710C00034500 C 07/10/15 34.5 4.65 5.00
YHOO 150710C00035000 C 07/10/15 35.0 4.15 4.60
YHOO 150710C00035500 C 07/10/15 35.5 3.65 4.25
YHOO 150710C00036000 C 07/10/15 36.0 3.20 3.60
YHOO 150710C00036500 C 07/10/15 36.5 2.69 3.15
YHOO 150710C00037000 C 07/10/15 37.0 2.21 2.56
YHOO 150710C00037500 C 07/10/15 37.5 1.80 2.09
YHOO 150710C00038000 C 07/10/15 38.0 1.51 1.60
YHOO 150710C00038500 C 07/10/15 38.5 1.13 1.26
YHOO 150710C00039000 C 07/10/15 39.0 0.83 0.93
YHOO 150710C00039500 C 07/10/15 39.5 0.57 0.62
YHOO 150710C00040000 C 07/10/15 40.0 0.36 0.41
YHOO 150710C00040500 C 07/10/15 40.5 0.23 0.26
YHOO 150710C00041000 C 07/10/15 41.0 0.14 0.17
YHOO 150710C00041500 C 07/10/15 41.5 0.08 0.12
YHOO 150710C00042000 C 07/10/15 42.0 0.05 0.08
YHOO 150710C00042500 C 07/10/15 42.5 0.03 0.13
YHOO 150710C00043000 C 07/10/15 43.0 0.01 0.06
YHOO 150710C00043500 C 07/10/15 43.5 0.00 0.09
YHOO 150710C00044000 C 07/10/15 44.0 0.01 0.08
YHOO 150710C00044500 C 07/10/15 44.5 0.00 0.07
YHOO 150710C00045000 C 07/10/15 45.0 0.00 0.07
YHOO 150710C00045500 C 07/10/15 45.5 0.00 0.06
YHOO 150710C00046000 C 07/10/15 46.0 0.00 0.05
YHOO 150710C00046500 C 07/10/15 46.5 0.00 0.05
YHOO 150710C00047000 C 07/10/15 47.0 0.00 0.04
YHOO 150710C00047500 C 07/10/15 47.5 0.00 0.03
YHOO 150710C00048000 C 07/10/15 48.0 0.00 0.02
YHOO 150710C00048500 C 07/10/15 48.5 0.00 0.02
YHOO 150710C00049000 C 07/10/15 49.0 0.00 0.02
YHOO 150710C00049500 C 07/10/15 49.5 0.00 0.02
YHOO 150710C00050000 C 07/10/15 50.0 0.00 0.02
YHOO 150710C00050500 C 07/10/15 50.5 0.00 0.02
YHOO 150710C00051000 C 07/10/15 51.0 0.00 0.02
YHOO 150710C00051500 C 07/10/15 51.5 0.00 0.02
YHOO 150710C00052000 C 07/10/15 52.0 0.00 0.02
YHOO 150710C00052500 C 07/10/15 52.5 0.00 0.02
YHOO 150710C00053000 C 07/10/15 53.0 0.00 0.02
YHOO 150710P00033000 P 07/10/15 33.0 0.00 0.04
YHOO 150710P00034000 P 07/10/15 34.0 0.00 0.09
YHOO 150710P00034500 P 07/10/15 34.5 0.00 0.10
YHOO 150710P00035000 P 07/10/15 35.0 0.00 0.11
YHOO 150710P00035500 P 07/10/15 35.5 0.01 0.09
YHOO 150710P00036000 P 07/10/15 36.0 0.01 0.13
YHOO 150710P00036500 P 07/10/15 36.5 0.05 0.07
YHOO 150710P00037000 P 07/10/15 37.0 0.04 0.15
YHOO 150710P00037500 P 07/10/15 37.5 0.14 0.16
YHOO 150710P00038000 P 07/10/15 38.0 0.22 0.25
YHOO 150710P00038500 P 07/10/15 38.5 0.35 0.37
YHOO 150710P00039000 P 07/10/15 39.0 0.51 0.56
YHOO 150710P00039500 P 07/10/15 39.5 0.74 0.80
YHOO 150710P00040000 P 07/10/15 40.0 1.02 1.11
YHOO 150710P00040500 P 07/10/15 40.5 1.31 1.48
YHOO 150710P00041000 P 07/10/15 41.0 1.71 1.90
YHOO 150710P00041500 P 07/10/15 41.5 2.08 2.34
YHOO 150710P00042000 P 07/10/15 42.0 2.58 2.82
YHOO 150710P00042500 P 07/10/15 42.5 3.05 3.35
YHOO 150710P00043000 P 07/10/15 43.0 3.55 3.75
YHOO 150710P00043500 P 07/10/15 43.5 4.05 4.25
YHOO 150710P00044000 P 07/10/15 44.0 4.55 4.75
YHOO 150710P00044500 P 07/10/15 44.5 4.80 5.30
YHOO 150710P00045000 P 07/10/15 45.0 5.25 5.80
YHOO 150710P00045500 P 07/10/15 45.5 5.45 6.30
YHOO 150710P00046000 P 07/10/15 46.0 5.90 6.85
YHOO 150710P00046500 P 07/10/15 46.5 6.40 7.35
YHOO 150710P00047000 P 07/10/15 47.0 5.80 7.90
YHOO 150710P00047500 P 07/10/15 47.5 6.35 8.40
YHOO 150710P00048000 P 07/10/15 48.0 6.80 8.90
YHOO 150710P00048500 P 07/10/15 48.5 7.30 9.40
YHOO 150710P00049000 P 07/10/15 49.0 7.80 9.85
YHOO 150710P00049500 P 07/10/15 49.5 8.35 10.80
YHOO 150710P00050000 P 07/10/15 50.0 8.85 11.05
YHOO 150710P00050500 P 07/10/15 50.5 9.35 11.30
YHOO 150710P00051000 P 07/10/15 51.0 9.85 13.25
YHOO 150710P00051500 P 07/10/15 51.5 10.35 12.45
YHOO 150710P00052000 P 07/10/15 52.0 10.85 14.30
YHOO 150710P00052500 P 07/10/15 52.5 11.35 13.45
YHOO 150710P00053000 P 07/10/15 53.0 11.85 13.90
YHOO 150717C00028000 C 07/17/15 28.0 11.15 11.60
YHOO 150717C00029000 C 07/17/15 29.0 10.15 10.60
YHOO 150717C00030000 C 07/17/15 30.0 9.15 9.60
YHOO 150717C00031000 C 07/17/15 31.0 8.15 8.60
YHOO 150717C00032000 C 07/17/15 32.0 7.15 7.55
YHOO 150717C00033000 C 07/17/15 33.0 6.15 6.55
YHOO 150717C00033500 C 07/17/15 33.5 5.65 6.05
YHOO 150717C00034000 C 07/17/15 34.0 5.20 5.60
YHOO 150717C00034500 C 07/17/15 34.5 4.70 5.10
YHOO 150717C00035000 C 07/17/15 35.0 4.20 4.55
YHOO 150717C00035500 C 07/17/15 35.5 3.75 4.10
YHOO 150717C00036000 C 07/17/15 36.0 3.30 3.60
YHOO 150717C00036500 C 07/17/15 36.5 2.84 3.15
YHOO 150717C00037000 C 07/17/15 37.0 2.50 2.66
YHOO 150717C00037500 C 07/17/15 37.5 2.08 2.16
YHOO 150717C00038000 C 07/17/15 38.0 1.70 1.79
YHOO 150717C00038500 C 07/17/15 38.5 1.34 1.41
YHOO 150717C00039000 C 07/17/15 39.0 1.05 1.10
YHOO 150717C00039500 C 07/17/15 39.5 0.79 0.83
YHOO 150717C00040000 C 07/17/15 40.0 0.57 0.60
YHOO 150717C00040500 C 07/17/15 40.5 0.41 0.43
YHOO 150717C00041000 C 07/17/15 41.0 0.29 0.31
YHOO 150717C00041500 C 07/17/15 41.5 0.19 0.22
YHOO 150717C00042000 C 07/17/15 42.0 0.13 0.15
YHOO 150717C00042500 C 07/17/15 42.5 0.08 0.10
YHOO 150717C00043000 C 07/17/15 43.0 0.06 0.07
YHOO 150717C00043500 C 07/17/15 43.5 0.03 0.05
YHOO 150717C00044000 C 07/17/15 44.0 0.03 0.04
YHOO 150717C00044500 C 07/17/15 44.5 0.01 0.03
YHOO 150717C00045000 C 07/17/15 45.0 0.02 0.03
YHOO 150717C00045500 C 07/17/15 45.5 0.00 0.03
YHOO 150717C00046000 C 07/17/15 46.0 0.00 0.02
YHOO 150717C00046500 C 07/17/15 46.5 0.00 0.03
YHOO 150717C00047000 C 07/17/15 47.0 0.01 0.03
YHOO 150717C00047500 C 07/17/15 47.5 0.00 0.03
YHOO 150717C00048000 C 07/17/15 48.0 0.00 0.03
YHOO 150717C00048500 C 07/17/15 48.5 0.00 0.03
YHOO 150717C00049000 C 07/17/15 49.0 0.00 0.03
YHOO 150717C00049500 C 07/17/15 49.5 0.00 0.02
YHOO 150717C00050000 C 07/17/15 50.0 0.00 0.01
YHOO 150717C00050500 C 07/17/15 50.5 0.00 0.02
YHOO 150717C00051000 C 07/17/15 51.0 0.00 0.02
YHOO 150717C00051500 C 07/17/15 51.5 0.00 0.02
YHOO 150717C00052000 C 07/17/15 52.0 0.00 0.02
YHOO 150717C00052500 C 07/17/15 52.5 0.00 0.02
YHOO 150717C00053000 C 07/17/15 53.0 0.00 0.02
YHOO 150717C00055000 C 07/17/15 55.0 0.00 0.02
YHOO 150717C00057500 C 07/17/15 57.5 0.00 0.02
YHOO 150717C00060000 C 07/17/15 60.0 0.00 0.02
YHOO 150717C00065000 C 07/17/15 65.0 0.00 0.02
YHOO 150717C00070000 C 07/17/15 70.0 0.00 0.02
YHOO 150717C00075000 C 07/17/15 75.0 0.00 0.01
YHOO 150717P00028000 P 07/17/15 28.0 0.00 0.02
YHOO 150717P00029000 P 07/17/15 29.0 0.00 0.02
YHOO 150717P00030000 P 07/17/15 30.0 0.00 0.02
YHOO 150717P00031000 P 07/17/15 31.0 0.01 0.03
YHOO 150717P00032000 P 07/17/15 32.0 0.00 0.03
YHOO 150717P00033000 P 07/17/15 33.0 0.00 0.04
YHOO 150717P00033500 P 07/17/15 33.5 0.00 0.04
YHOO 150717P00034000 P 07/17/15 34.0 0.03 0.04
YHOO 150717P00034500 P 07/17/15 34.5 0.03 0.05
YHOO 150717P00035000 P 07/17/15 35.0 0.05 0.07
YHOO 150717P00035500 P 07/17/15 35.5 0.07 0.09
YHOO 150717P00036000 P 07/17/15 36.0 0.10 0.12
YHOO 150717P00036500 P 07/17/15 36.5 0.13 0.16
YHOO 150717P00037000 P 07/17/15 37.0 0.20 0.22
YHOO 150717P00037500 P 07/17/15 37.5 0.28 0.31
YHOO 150717P00038000 P 07/17/15 38.0 0.39 0.42
YHOO 150717P00038500 P 07/17/15 38.5 0.54 0.57
YHOO 150717P00039000 P 07/17/15 39.0 0.73 0.77
YHOO 150717P00039500 P 07/17/15 39.5 0.96 1.01
YHOO 150717P00040000 P 07/17/15 40.0 1.24 1.30
YHOO 150717P00040500 P 07/17/15 40.5 1.58 1.63
YHOO 150717P00041000 P 07/17/15 41.0 1.91 2.01
YHOO 150717P00041500 P 07/17/15 41.5 2.29 2.42
YHOO 150717P00042000 P 07/17/15 42.0 2.60 2.86
YHOO 150717P00042500 P 07/17/15 42.5 3.10 3.35
YHOO 150717P00043000 P 07/17/15 43.0 3.60 3.80
YHOO 150717P00043500 P 07/17/15 43.5 4.05 4.30
YHOO 150717P00044000 P 07/17/15 44.0 4.55 4.80
YHOO 150717P00044500 P 07/17/15 44.5 5.05 5.25
YHOO 150717P00045000 P 07/17/15 45.0 5.55 5.75
YHOO 150717P00045500 P 07/17/15 45.5 6.05 6.25
YHOO 150717P00046000 P 07/17/15 46.0 6.55 6.75
YHOO 150717P00046500 P 07/17/15 46.5 7.00 7.30
YHOO 150717P00047000 P 07/17/15 47.0 7.55 7.75
YHOO 150717P00047500 P 07/17/15 47.5 7.80 8.25
YHOO 150717P00048000 P 07/17/15 48.0 8.30 8.75
YHOO 150717P00048500 P 07/17/15 48.5 8.80 9.25
YHOO 150717P00049000 P 07/17/15 49.0 9.00 9.75
YHOO 150717P00049500 P 07/17/15 49.5 9.05 10.50
YHOO 150717P00050000 P 07/17/15 50.0 10.05 10.85
YHOO 150717P00050500 P 07/17/15 50.5 9.45 11.35
YHOO 150717P00051000 P 07/17/15 51.0 10.55 11.80
YHOO 150717P00051500 P 07/17/15 51.5 11.05 12.30
YHOO 150717P00052000 P 07/17/15 52.0 12.00 12.90
YHOO 150717P00052500 P 07/17/15 52.5 12.50 13.40
YHOO 150717P00053000 P 07/17/15 53.0 12.75 14.10
YHOO 150717P00055000 P 07/17/15 55.0 15.30 16.10
YHOO 150717P00057500 P 07/17/15 57.5 17.30 18.70
YHOO 150717P00060000 P 07/17/15 60.0 20.30 20.85
YHOO 150717P00065000 P 07/17/15 65.0 24.60 25.85
YHOO 150717P00070000 P 07/17/15 70.0 30.30 30.80
YHOO 150717P00075000 P 07/17/15 75.0 35.05 36.05
YHOO 150724C00033000 C 07/24/15 33.0 6.10 6.85
YHOO 150724C00034000 C 07/24/15 34.0 5.15 5.85
YHOO 150724C00034500 C 07/24/15 34.5 4.70 5.35
YHOO 150724C00035000 C 07/24/15 35.0 4.15 4.90
YHOO 150724C00035500 C 07/24/15 35.5 3.85 4.40
YHOO 150724C00036000 C 07/24/15 36.0 3.40 4.00
YHOO 150724C00036500 C 07/24/15 36.5 3.05 3.55
YHOO 150724C00037000 C 07/24/15 37.0 2.72 3.15
YHOO 150724C00037500 C 07/24/15 37.5 2.35 2.74
YHOO 150724C00038000 C 07/24/15 38.0 1.98 2.29
YHOO 150724C00038500 C 07/24/15 38.5 1.70 1.87
YHOO 150724C00039000 C 07/24/15 39.0 1.41 1.48
YHOO 150724C00039500 C 07/24/15 39.5 1.16 1.23
YHOO 150724C00040000 C 07/24/15 40.0 0.94 1.02
YHOO 150724C00040500 C 07/24/15 40.5 0.75 0.86
YHOO 150724C00041000 C 07/24/15 41.0 0.59 0.68
YHOO 150724C00041500 C 07/24/15 41.5 0.46 0.53
YHOO 150724C00042000 C 07/24/15 42.0 0.36 0.42
YHOO 150724C00042500 C 07/24/15 42.5 0.28 0.33
YHOO 150724C00043000 C 07/24/15 43.0 0.21 0.26
YHOO 150724C00043500 C 07/24/15 43.5 0.14 0.30
YHOO 150724C00044000 C 07/24/15 44.0 0.08 0.20
YHOO 150724C00044500 C 07/24/15 44.5 0.09 0.27
YHOO 150724C00045000 C 07/24/15 45.0 0.05 0.15
YHOO 150724C00045500 C 07/24/15 45.5 0.00 0.50
YHOO 150724C00046000 C 07/24/15 46.0 0.00 0.50
YHOO 150724C00046500 C 07/24/15 46.5 0.00 0.50
YHOO 150724C00047000 C 07/24/15 47.0 0.00 0.50
YHOO 150724C00047500 C 07/24/15 47.5 0.00 0.50
YHOO 150724C00048000 C 07/24/15 48.0 0.00 0.37
YHOO 150724C00048500 C 07/24/15 48.5 0.00 0.50
YHOO 150724C00049000 C 07/24/15 49.0 0.00 0.33
YHOO 150724C00049500 C 07/24/15 49.5 0.00 0.50
YHOO 150724C00050000 C 07/24/15 50.0 0.00 0.25
YHOO 150724C00050500 C 07/24/15 50.5 0.00 0.50
YHOO 150724C00051000 C 07/24/15 51.0 0.00 0.50
YHOO 150724C00051500 C 07/24/15 51.5 0.00 0.50
YHOO 150724C00052000 C 07/24/15 52.0 0.00 0.50
YHOO 150724C00052500 C 07/24/15 52.5 0.00 0.50
YHOO 150724C00053000 C 07/24/15 53.0 0.00 0.50
YHOO 150724P00033000 P 07/24/15 33.0 0.00 0.50
YHOO 150724P00034000 P 07/24/15 34.0 0.06 0.15
YHOO 150724P00034500 P 07/24/15 34.5 0.07 0.43
YHOO 150724P00035000 P 07/24/15 35.0 0.13 0.26
YHOO 150724P00035500 P 07/24/15 35.5 0.16 0.30
YHOO 150724P00036000 P 07/24/15 36.0 0.21 0.35
YHOO 150724P00036500 P 07/24/15 36.5 0.33 0.39
YHOO 150724P00037000 P 07/24/15 37.0 0.44 0.49
YHOO 150724P00037500 P 07/24/15 37.5 0.55 0.62
YHOO 150724P00038000 P 07/24/15 38.0 0.71 0.77
YHOO 150724P00038500 P 07/24/15 38.5 0.87 0.95
YHOO 150724P00039000 P 07/24/15 39.0 1.10 1.17
YHOO 150724P00039500 P 07/24/15 39.5 1.31 1.41
YHOO 150724P00040000 P 07/24/15 40.0 1.51 1.69
YHOO 150724P00040500 P 07/24/15 40.5 1.83 2.00
YHOO 150724P00041000 P 07/24/15 41.0 2.18 2.38
YHOO 150724P00041500 P 07/24/15 41.5 2.64 2.73
YHOO 150724P00042000 P 07/24/15 42.0 2.70 3.25
YHOO 150724P00042500 P 07/24/15 42.5 3.20 3.65
YHOO 150724P00043000 P 07/24/15 43.0 3.55 4.00
YHOO 150724P00043500 P 07/24/15 43.5 4.05 4.60
YHOO 150724P00044000 P 07/24/15 44.0 4.55 5.00
YHOO 150724P00044500 P 07/24/15 44.5 4.85 5.60
YHOO 150724P00045000 P 07/24/15 45.0 5.60 6.00
YHOO 150724P00045500 P 07/24/15 45.5 6.05 6.50
YHOO 150724P00046000 P 07/24/15 46.0 6.25 7.20
YHOO 150724P00046500 P 07/24/15 46.5 6.75 7.65
YHOO 150724P00047000 P 07/24/15 47.0 7.25 8.15
YHOO 150724P00047500 P 07/24/15 47.5 7.75 8.55
YHOO 150724P00048000 P 07/24/15 48.0 8.25 9.05
YHOO 150724P00048500 P 07/24/15 48.5 8.75 9.45
YHOO 150724P00049000 P 07/24/15 49.0 9.25 10.15
YHOO 150724P00049500 P 07/24/15 49.5 9.75 10.70
YHOO 150724P00050000 P 07/24/15 50.0 10.05 11.05
YHOO 150724P00050500 P 07/24/15 50.5 10.05 11.60
YHOO 150724P00051000 P 07/24/15 51.0 10.55 12.10
YHOO 150724P00051500 P 07/24/15 51.5 11.50 13.80
YHOO 150724P00052000 P 07/24/15 52.0 12.00 13.10
YHOO 150724P00052500 P 07/24/15 52.5 12.05 13.60
YHOO 150724P00053000 P 07/24/15 53.0 12.55 14.10
YHOO 150731C00033000 C 07/31/15 33.0 6.15 6.85
YHOO 150731C00034000 C 07/31/15 34.0 5.15 5.85
YHOO 150731C00034500 C 07/31/15 34.5 4.60 5.40
YHOO 150731C00035000 C 07/31/15 35.0 4.35 4.95
YHOO 150731C00035500 C 07/31/15 35.5 3.95 4.50
YHOO 150731C00036000 C 07/31/15 36.0 3.50 4.05
YHOO 150731C00036500 C 07/31/15 36.5 3.15 3.45
YHOO 150731C00037000 C 07/31/15 37.0 2.77 3.05
YHOO 150731C00037500 C 07/31/15 37.5 2.40 2.67
YHOO 150731C00038000 C 07/31/15 38.0 2.08 2.31
YHOO 150731C00038500 C 07/31/15 38.5 1.77 1.99
YHOO 150731C00039000 C 07/31/15 39.0 1.55 1.63
YHOO 150731C00039500 C 07/31/15 39.5 1.30 1.36
YHOO 150731C00040000 C 07/31/15 40.0 1.07 1.13
YHOO 150731C00040500 C 07/31/15 40.5 0.86 0.97
YHOO 150731C00041000 C 07/31/15 41.0 0.70 0.80
YHOO 150731C00041500 C 07/31/15 41.5 0.56 0.71
YHOO 150731C00042000 C 07/31/15 42.0 0.44 0.59
YHOO 150731C00042500 C 07/31/15 42.5 0.35 0.42
YHOO 150731C00043000 C 07/31/15 43.0 0.27 0.33
YHOO 150731C00043500 C 07/31/15 43.5 0.15 0.36
YHOO 150731C00044000 C 07/31/15 44.0 0.13 0.30
YHOO 150731C00044500 C 07/31/15 44.5 0.08 0.25
YHOO 150731C00045000 C 07/31/15 45.0 0.07 0.15
YHOO 150731C00045500 C 07/31/15 45.5 0.00 0.10
YHOO 150731C00046000 C 07/31/15 46.0 0.00 0.17
YHOO 150731C00046500 C 07/31/15 46.5 0.00 0.14
YHOO 150731C00047000 C 07/31/15 47.0 0.00 0.13
YHOO 150731C00047500 C 07/31/15 47.5 0.00 0.11
YHOO 150731C00048000 C 07/31/15 48.0 0.00 0.10
YHOO 150731C00048500 C 07/31/15 48.5 0.00 0.09
YHOO 150731C00049000 C 07/31/15 49.0 0.00 0.08
YHOO 150731C00049500 C 07/31/15 49.5 0.00 0.07
YHOO 150731C00050000 C 07/31/15 50.0 0.00 0.06
YHOO 150731P00033000 P 07/31/15 33.0 0.04 0.13
YHOO 150731P00034000 P 07/31/15 34.0 0.08 0.24
YHOO 150731P00034500 P 07/31/15 34.5 0.10 0.23
YHOO 150731P00035000 P 07/31/15 35.0 0.05 0.26
YHOO 150731P00035500 P 07/31/15 35.5 0.10 0.32
YHOO 150731P00036000 P 07/31/15 36.0 0.26 0.40
YHOO 150731P00036500 P 07/31/15 36.5 0.40 0.47
YHOO 150731P00037000 P 07/31/15 37.0 0.45 0.64
YHOO 150731P00037500 P 07/31/15 37.5 0.64 0.72
YHOO 150731P00038000 P 07/31/15 38.0 0.80 0.88
YHOO 150731P00038500 P 07/31/15 38.5 0.97 1.06
YHOO 150731P00039000 P 07/31/15 39.0 1.21 1.27
YHOO 150731P00039500 P 07/31/15 39.5 1.46 1.52
YHOO 150731P00040000 P 07/31/15 40.0 1.62 1.84
YHOO 150731P00040500 P 07/31/15 40.5 1.90 2.13
YHOO 150731P00041000 P 07/31/15 41.0 2.22 2.49
YHOO 150731P00041500 P 07/31/15 41.5 2.57 2.84
YHOO 150731P00042000 P 07/31/15 42.0 2.95 3.20
YHOO 150731P00042500 P 07/31/15 42.5 3.35 3.60
YHOO 150731P00043000 P 07/31/15 43.0 3.80 4.05
YHOO 150731P00043500 P 07/31/15 43.5 4.05 4.60
YHOO 150731P00044000 P 07/31/15 44.0 4.55 5.05
YHOO 150731P00044500 P 07/31/15 44.5 4.95 5.65
YHOO 150731P00045000 P 07/31/15 45.0 5.35 6.00
YHOO 150731P00045500 P 07/31/15 45.5 6.05 6.50
YHOO 150731P00046000 P 07/31/15 46.0 6.55 6.95
YHOO 150731P00046500 P 07/31/15 46.5 7.05 7.50
YHOO 150731P00047000 P 07/31/15 47.0 7.55 7.95
YHOO 150731P00047500 P 07/31/15 47.5 7.75 8.45
YHOO 150731P00048000 P 07/31/15 48.0 8.25 8.95
YHOO 150731P00048500 P 07/31/15 48.5 8.75 9.45
YHOO 150731P00049000 P 07/31/15 49.0 8.85 10.35
YHOO 150731P00049500 P 07/31/15 49.5 9.30 11.15
YHOO 150731P00050000 P 07/31/15 50.0 9.95 11.00
YHOO 150807C00032000 C 08/07/15 32.0 7.10 7.85
YHOO 150807C00033000 C 08/07/15 33.0 6.10 6.90
YHOO 150807C00033500 C 08/07/15 33.5 5.60 6.40
YHOO 150807C00034000 C 08/07/15 34.0 5.30 5.90
YHOO 150807C00034500 C 08/07/15 34.5 4.80 5.45
YHOO 150807C00035000 C 08/07/15 35.0 4.45 5.00
YHOO 150807C00035500 C 08/07/15 35.5 4.00 4.55
YHOO 150807C00036000 C 08/07/15 36.0 3.65 3.90
YHOO 150807C00036500 C 08/07/15 36.5 3.25 3.50
YHOO 150807C00037000 C 08/07/15 37.0 2.85 3.15
YHOO 150807C00037500 C 08/07/15 37.5 2.49 2.77
YHOO 150807C00038000 C 08/07/15 38.0 2.16 2.42
YHOO 150807C00038500 C 08/07/15 38.5 1.91 2.10
YHOO 150807C00039000 C 08/07/15 39.0 1.66 1.79
YHOO 150807C00039500 C 08/07/15 39.5 1.40 1.48
YHOO 150807C00040000 C 08/07/15 40.0 1.17 1.33
YHOO 150807C00040500 C 08/07/15 40.5 0.98 1.08
YHOO 150807C00041000 C 08/07/15 41.0 0.80 0.89
YHOO 150807C00041500 C 08/07/15 41.5 0.64 0.80
YHOO 150807C00042000 C 08/07/15 42.0 0.51 0.65
YHOO 150807C00042500 C 08/07/15 42.5 0.42 0.49
YHOO 150807C00043000 C 08/07/15 43.0 0.30 0.50
YHOO 150807C00043500 C 08/07/15 43.5 0.22 0.41
YHOO 150807C00044000 C 08/07/15 44.0 0.13 0.37
YHOO 150807C00044500 C 08/07/15 44.5 0.15 0.26
YHOO 150807C00045000 C 08/07/15 45.0 0.03 0.27
YHOO 150807C00045500 C 08/07/15 45.5 0.08 0.24
YHOO 150807C00046000 C 08/07/15 46.0 0.00 0.21
YHOO 150807C00046500 C 08/07/15 46.5 0.00 0.18
YHOO 150807C00047000 C 08/07/15 47.0 0.00 0.16
YHOO 150807C00047500 C 08/07/15 47.5 0.00 0.14
YHOO 150807C00048000 C 08/07/15 48.0 0.00 0.12
YHOO 150807C00048500 C 08/07/15 48.5 0.00 0.11
YHOO 150807C00049000 C 08/07/15 49.0 0.00 0.10
YHOO 150807C00050000 C 08/07/15 50.0 0.00 0.08
YHOO 150807P00032000 P 08/07/15 32.0 0.00 0.17
YHOO 150807P00033000 P 08/07/15 33.0 0.08 0.15
YHOO 150807P00033500 P 08/07/15 33.5 0.11 0.18
YHOO 150807P00034000 P 08/07/15 34.0 0.15 0.23
YHOO 150807P00034500 P 08/07/15 34.5 0.18 0.26
YHOO 150807P00035000 P 08/07/15 35.0 0.13 0.32
YHOO 150807P00035500 P 08/07/15 35.5 0.15 0.39
YHOO 150807P00036000 P 08/07/15 36.0 0.30 0.47
YHOO 150807P00036500 P 08/07/15 36.5 0.44 0.59
YHOO 150807P00037000 P 08/07/15 37.0 0.55 0.71
YHOO 150807P00037500 P 08/07/15 37.5 0.69 0.87
YHOO 150807P00038000 P 08/07/15 38.0 0.84 1.02
YHOO 150807P00038500 P 08/07/15 38.5 1.07 1.17
YHOO 150807P00039000 P 08/07/15 39.0 1.27 1.39
YHOO 150807P00039500 P 08/07/15 39.5 1.56 1.63
YHOO 150807P00040000 P 08/07/15 40.0 1.77 1.90
YHOO 150807P00040500 P 08/07/15 40.5 2.06 2.25
YHOO 150807P00041000 P 08/07/15 41.0 2.30 2.57
YHOO 150807P00041500 P 08/07/15 41.5 2.65 2.93
YHOO 150807P00042000 P 08/07/15 42.0 3.05 3.30
YHOO 150807P00042500 P 08/07/15 42.5 3.45 3.70
YHOO 150807P00043000 P 08/07/15 43.0 3.85 4.10
YHOO 150807P00043500 P 08/07/15 43.5 4.25 4.55
YHOO 150807P00044000 P 08/07/15 44.0 4.55 5.10
YHOO 150807P00044500 P 08/07/15 44.5 5.00 5.55
YHOO 150807P00045000 P 08/07/15 45.0 5.35 6.20
YHOO 150807P00045500 P 08/07/15 45.5 5.85 6.75
YHOO 150807P00046000 P 08/07/15 46.0 6.30 7.15
YHOO 150807P00046500 P 08/07/15 46.5 6.80 7.50
YHOO 150807P00047000 P 08/07/15 47.0 7.30 8.20
YHOO 150807P00047500 P 08/07/15 47.5 7.80 8.70
YHOO 150807P00048000 P 08/07/15 48.0 8.25 9.20
YHOO 150807P00048500 P 08/07/15 48.5 8.75 9.65
YHOO 150807P00049000 P 08/07/15 49.0 9.25 10.15
YHOO 150807P00050000 P 08/07/15 50.0 8.95 12.25
YHOO 150821C00030000 C 08/21/15 30.0 9.30 9.80
YHOO 150821C00031000 C 08/21/15 31.0 8.30 8.85
YHOO 150821C00032000 C 08/21/15 32.0 7.30 7.85
YHOO 150821C00033000 C 08/21/15 33.0 6.45 7.00
YHOO 150821C00034000 C 08/21/15 34.0 5.50 6.00
YHOO 150821C00035000 C 08/21/15 35.0 4.70 5.05
YHOO 150821C00036000 C 08/21/15 36.0 3.90 4.20
YHOO 150821C00037000 C 08/21/15 37.0 3.20 3.35
YHOO 150821C00038000 C 08/21/15 38.0 2.57 2.63
YHOO 150821C00039000 C 08/21/15 39.0 2.02 2.07
YHOO 150821C00040000 C 08/21/15 40.0 1.55 1.57
YHOO 150821C00041000 C 08/21/15 41.0 1.15 1.20
YHOO 150821C00042000 C 08/21/15 42.0 0.84 0.87
YHOO 150821C00043000 C 08/21/15 43.0 0.61 0.63
YHOO 150821C00044000 C 08/21/15 44.0 0.43 0.45
YHOO 150821C00045000 C 08/21/15 45.0 0.30 0.32
YHOO 150821C00046000 C 08/21/15 46.0 0.22 0.24
YHOO 150821C00047000 C 08/21/15 47.0 0.15 0.17
YHOO 150821C00048000 C 08/21/15 48.0 0.10 0.12
YHOO 150821C00049000 C 08/21/15 49.0 0.07 0.10
YHOO 150821C00050000 C 08/21/15 50.0 0.06 0.07
YHOO 150821C00052500 C 08/21/15 52.5 0.01 0.05
YHOO 150821C00055000 C 08/21/15 55.0 0.00 0.03
YHOO 150821P00030000 P 08/21/15 30.0 0.03 0.07
YHOO 150821P00031000 P 08/21/15 31.0 0.06 0.11
YHOO 150821P00032000 P 08/21/15 32.0 0.13 0.15
YHOO 150821P00033000 P 08/21/15 33.0 0.19 0.22
YHOO 150821P00034000 P 08/21/15 34.0 0.30 0.32
YHOO 150821P00035000 P 08/21/15 35.0 0.44 0.46
YHOO 150821P00036000 P 08/21/15 36.0 0.63 0.66
YHOO 150821P00037000 P 08/21/15 37.0 0.91 0.92
YHOO 150821P00038000 P 08/21/15 38.0 1.24 1.27
YHOO 150821P00039000 P 08/21/15 39.0 1.66 1.71
YHOO 150821P00040000 P 08/21/15 40.0 2.17 2.24
YHOO 150821P00041000 P 08/21/15 41.0 2.79 2.85
YHOO 150821P00042000 P 08/21/15 42.0 3.45 3.55
YHOO 150821P00043000 P 08/21/15 43.0 4.20 4.35
YHOO 150821P00044000 P 08/21/15 44.0 4.90 5.20
YHOO 150821P00045000 P 08/21/15 45.0 5.60 6.05
YHOO 150821P00046000 P 08/21/15 46.0 6.50 7.00
YHOO 150821P00047000 P 08/21/15 47.0 7.40 7.95
YHOO 150821P00048000 P 08/21/15 48.0 8.40 8.90
YHOO 150821P00049000 P 08/21/15 49.0 9.30 9.90
YHOO 150821P00050000 P 08/21/15 50.0 10.35 10.90
YHOO 150821P00052500 P 08/21/15 52.5 12.45 13.80
YHOO 150821P00055000 P 08/21/15 55.0 14.90 16.30
YHOO 150918C00030000 C 09/18/15 30.0 9.35 9.85
YHOO 150918C00031000 C 09/18/15 31.0 8.40 8.95
YHOO 150918C00032000 C 09/18/15 32.0 7.50 8.00
YHOO 150918C00033000 C 09/18/15 33.0 6.55 7.10
YHOO 150918C00034000 C 09/18/15 34.0 5.70 6.20
YHOO 150918C00035000 C 09/18/15 35.0 4.90 5.20
YHOO 150918C00036000 C 09/18/15 36.0 4.10 4.45
YHOO 150918C00037000 C 09/18/15 37.0 3.50 3.65
YHOO 150918C00038000 C 09/18/15 38.0 2.88 2.99
YHOO 150918C00039000 C 09/18/15 39.0 2.33 2.45
YHOO 150918C00040000 C 09/18/15 40.0 1.86 1.90
YHOO 150918C00041000 C 09/18/15 41.0 1.46 1.49
YHOO 150918C00042000 C 09/18/15 42.0 1.12 1.16
YHOO 150918C00043000 C 09/18/15 43.0 0.85 0.88
YHOO 150918C00044000 C 09/18/15 44.0 0.64 0.67
YHOO 150918C00045000 C 09/18/15 45.0 0.48 0.51
YHOO 150918C00046000 C 09/18/15 46.0 0.35 0.37
YHOO 150918C00047000 C 09/18/15 47.0 0.26 0.28
YHOO 150918C00048000 C 09/18/15 48.0 0.19 0.21
YHOO 150918C00049000 C 09/18/15 49.0 0.13 0.16
YHOO 150918C00050000 C 09/18/15 50.0 0.10 0.13
YHOO 150918P00030000 P 09/18/15 30.0 0.10 0.12
YHOO 150918P00031000 P 09/18/15 31.0 0.15 0.17
YHOO 150918P00032000 P 09/18/15 32.0 0.22 0.24
YHOO 150918P00033000 P 09/18/15 33.0 0.32 0.34
YHOO 150918P00034000 P 09/18/15 34.0 0.45 0.47
YHOO 150918P00035000 P 09/18/15 35.0 0.63 0.66
YHOO 150918P00036000 P 09/18/15 36.0 0.86 0.90
YHOO 150918P00037000 P 09/18/15 37.0 1.15 1.19
YHOO 150918P00038000 P 09/18/15 38.0 1.51 1.56
YHOO 150918P00039000 P 09/18/15 39.0 1.95 2.01
YHOO 150918P00040000 P 09/18/15 40.0 2.47 2.53
YHOO 150918P00041000 P 09/18/15 41.0 3.05 3.15
YHOO 150918P00042000 P 09/18/15 42.0 3.70 3.80
YHOO 150918P00043000 P 09/18/15 43.0 4.45 4.55
YHOO 150918P00044000 P 09/18/15 44.0 5.20 5.35
YHOO 150918P00045000 P 09/18/15 45.0 5.90 6.25
YHOO 150918P00046000 P 09/18/15 46.0 6.65 7.15
YHOO 150918P00047000 P 09/18/15 47.0 7.55 8.05
YHOO 150918P00048000 P 09/18/15 48.0 8.45 8.95
YHOO 150918P00049000 P 09/18/15 49.0 9.40 10.20
YHOO 150918P00050000 P 09/18/15 50.0 10.35 11.10
YHOO 151016C00028000 C 10/16/15 28.0 11.35 12.20
YHOO 151016C00029000 C 10/16/15 29.0 10.40 10.95
YHOO 151016C00030000 C 10/16/15 30.0 9.45 10.00
YHOO 151016C00031000 C 10/16/15 31.0 8.55 9.05
YHOO 151016C00032000 C 10/16/15 32.0 7.65 8.15
YHOO 151016C00033000 C 10/16/15 33.0 6.75 7.25
YHOO 151016C00034000 C 10/16/15 34.0 5.90 6.30
YHOO 151016C00035000 C 10/16/15 35.0 5.15 5.50
YHOO 151016C00036000 C 10/16/15 36.0 4.45 4.65
YHOO 151016C00037000 C 10/16/15 37.0 3.80 3.95
YHOO 151016C00038000 C 10/16/15 38.0 3.15 3.35
YHOO 151016C00039000 C 10/16/15 39.0 2.65 2.74
YHOO 151016C00040000 C 10/16/15 40.0 2.17 2.24
YHOO 151016C00041000 C 10/16/15 41.0 1.76 1.87
YHOO 151016C00042000 C 10/16/15 42.0 1.41 1.51
YHOO 151016C00043000 C 10/16/15 43.0 1.12 1.17
YHOO 151016C00044000 C 10/16/15 44.0 0.88 0.96
YHOO 151016C00045000 C 10/16/15 45.0 0.69 0.75
YHOO 151016C00046000 C 10/16/15 46.0 0.53 0.59
YHOO 151016C00047000 C 10/16/15 47.0 0.41 0.47
YHOO 151016C00048000 C 10/16/15 48.0 0.32 0.37
YHOO 151016C00049000 C 10/16/15 49.0 0.25 0.29
YHOO 151016C00050000 C 10/16/15 50.0 0.19 0.22
YHOO 151016C00052500 C 10/16/15 52.5 0.09 0.12
YHOO 151016C00055000 C 10/16/15 55.0 0.04 0.07
YHOO 151016C00060000 C 10/16/15 60.0 0.00 0.04
YHOO 151016C00065000 C 10/16/15 65.0 0.00 0.03
YHOO 151016P00028000 P 10/16/15 28.0 0.07 0.10
YHOO 151016P00029000 P 10/16/15 29.0 0.11 0.14
YHOO 151016P00030000 P 10/16/15 30.0 0.16 0.19
YHOO 151016P00031000 P 10/16/15 31.0 0.24 0.27
YHOO 151016P00032000 P 10/16/15 32.0 0.33 0.37
YHOO 151016P00033000 P 10/16/15 33.0 0.46 0.50
YHOO 151016P00034000 P 10/16/15 34.0 0.62 0.67
YHOO 151016P00035000 P 10/16/15 35.0 0.83 0.88
YHOO 151016P00036000 P 10/16/15 36.0 1.10 1.15
YHOO 151016P00037000 P 10/16/15 37.0 1.42 1.47
YHOO 151016P00038000 P 10/16/15 38.0 1.80 1.87
YHOO 151016P00039000 P 10/16/15 39.0 2.24 2.32
YHOO 151016P00040000 P 10/16/15 40.0 2.76 2.83
YHOO 151016P00041000 P 10/16/15 41.0 3.35 3.45
YHOO 151016P00042000 P 10/16/15 42.0 4.00 4.10
YHOO 151016P00043000 P 10/16/15 43.0 4.70 4.80
YHOO 151016P00044000 P 10/16/15 44.0 5.45 5.55
YHOO 151016P00045000 P 10/16/15 45.0 6.10 6.45
YHOO 151016P00046000 P 10/16/15 46.0 6.90 7.30
YHOO 151016P00047000 P 10/16/15 47.0 7.70 8.20
YHOO 151016P00048000 P 10/16/15 48.0 8.55 9.10
YHOO 151016P00049000 P 10/16/15 49.0 9.50 10.05
YHOO 151016P00050000 P 10/16/15 50.0 10.40 11.00
YHOO 151016P00052500 P 10/16/15 52.5 12.80 13.85
YHOO 151016P00055000 P 10/16/15 55.0 15.30 16.30
YHOO 151016P00060000 P 10/16/15 60.0 19.05 21.70
YHOO 151016P00065000 P 10/16/15 65.0 23.80 27.25
YHOO 160115C00015000 C 01/15/16 15.0 24.05 25.20
YHOO 160115C00018000 C 01/15/16 18.0 21.00 22.40
YHOO 160115C00020000 C 01/15/16 20.0 19.30 20.10
YHOO 160115C00023000 C 01/15/16 23.0 16.40 17.20
YHOO 160115C00024000 C 01/15/16 24.0 15.40 16.15
YHOO 160115C00025000 C 01/15/16 25.0 14.35 15.15
YHOO 160115C00026000 C 01/15/16 26.0 13.30 14.40
YHOO 160115C00027000 C 01/15/16 27.0 12.55 13.15
YHOO 160115C00028000 C 01/15/16 28.0 11.65 12.50
YHOO 160115C00029000 C 01/15/16 29.0 10.70 11.65
YHOO 160115C00030000 C 01/15/16 30.0 9.85 10.35
YHOO 160115C00031000 C 01/15/16 31.0 9.00 9.50
YHOO 160115C00032000 C 01/15/16 32.0 8.15 8.50
YHOO 160115C00033000 C 01/15/16 33.0 7.35 7.75
YHOO 160115C00034000 C 01/15/16 34.0 6.60 7.00
YHOO 160115C00035000 C 01/15/16 35.0 5.90 6.25
YHOO 160115C00036000 C 01/15/16 36.0 5.20 5.55
YHOO 160115C00037000 C 01/15/16 37.0 4.60 4.95
YHOO 160115C00038000 C 01/15/16 38.0 4.00 4.25
YHOO 160115C00039000 C 01/15/16 39.0 3.50 3.80
YHOO 160115C00040000 C 01/15/16 40.0 3.05 3.30
YHOO 160115C00041000 C 01/15/16 41.0 2.61 2.73
YHOO 160115C00042000 C 01/15/16 42.0 2.24 2.35
YHOO 160115C00043000 C 01/15/16 43.0 1.84 2.08
YHOO 160115C00044000 C 01/15/16 44.0 1.58 1.84
YHOO 160115C00045000 C 01/15/16 45.0 1.37 1.50
YHOO 160115C00046000 C 01/15/16 46.0 1.14 1.28
YHOO 160115C00047000 C 01/15/16 47.0 0.94 1.07
YHOO 160115C00048000 C 01/15/16 48.0 0.75 0.92
YHOO 160115C00049000 C 01/15/16 49.0 0.65 0.77
YHOO 160115C00050000 C 01/15/16 50.0 0.55 0.58
YHOO 160115C00052500 C 01/15/16 52.5 0.36 0.41
YHOO 160115C00055000 C 01/15/16 55.0 0.21 0.23
YHOO 160115C00057500 C 01/15/16 57.5 0.11 0.21
YHOO 160115C00060000 C 01/15/16 60.0 0.07 0.11
YHOO 160115C00065000 C 01/15/16 65.0 0.01 0.13
YHOO 160115C00070000 C 01/15/16 70.0 0.01 0.08
YHOO 160115C00075000 C 01/15/16 75.0 0.00 0.05
YHOO 160115P00015000 P 01/15/16 15.0 0.00 0.02
YHOO 160115P00018000 P 01/15/16 18.0 0.00 0.06
YHOO 160115P00020000 P 01/15/16 20.0 0.01 0.11
YHOO 160115P00023000 P 01/15/16 23.0 0.05 0.20
YHOO 160115P00024000 P 01/15/16 24.0 0.01 0.24
YHOO 160115P00025000 P 01/15/16 25.0 0.05 0.28
YHOO 160115P00026000 P 01/15/16 26.0 0.07 0.34
YHOO 160115P00027000 P 01/15/16 27.0 0.13 0.40
YHOO 160115P00028000 P 01/15/16 28.0 0.29 0.49
YHOO 160115P00029000 P 01/15/16 29.0 0.38 0.58
YHOO 160115P00030000 P 01/15/16 30.0 0.48 0.56
YHOO 160115P00031000 P 01/15/16 31.0 0.60 0.73
YHOO 160115P00032000 P 01/15/16 32.0 0.81 0.91
YHOO 160115P00033000 P 01/15/16 33.0 0.95 1.02
YHOO 160115P00034000 P 01/15/16 34.0 1.24 1.34
YHOO 160115P00035000 P 01/15/16 35.0 1.46 1.56
YHOO 160115P00036000 P 01/15/16 36.0 1.83 1.87
YHOO 160115P00037000 P 01/15/16 37.0 2.13 2.22
YHOO 160115P00038000 P 01/15/16 38.0 2.57 2.66
YHOO 160115P00039000 P 01/15/16 39.0 3.00 3.15
YHOO 160115P00040000 P 01/15/16 40.0 3.55 3.70
YHOO 160115P00041000 P 01/15/16 41.0 3.95 4.20
YHOO 160115P00042000 P 01/15/16 42.0 4.65 4.95
YHOO 160115P00043000 P 01/15/16 43.0 5.30 5.55
YHOO 160115P00044000 P 01/15/16 44.0 5.90 6.25
YHOO 160115P00045000 P 01/15/16 45.0 6.75 7.10
YHOO 160115P00046000 P 01/15/16 46.0 7.55 7.80
YHOO 160115P00047000 P 01/15/16 47.0 8.20 8.70
YHOO 160115P00048000 P 01/15/16 48.0 9.05 9.50
YHOO 160115P00049000 P 01/15/16 49.0 9.90 10.35
YHOO 160115P00050000 P 01/15/16 50.0 10.75 11.35
YHOO 160115P00052500 P 01/15/16 52.5 13.00 13.75
YHOO 160115P00055000 P 01/15/16 55.0 15.70 15.95
YHOO 160115P00057500 P 01/15/16 57.5 17.80 19.05
YHOO 160115P00060000 P 01/15/16 60.0 20.30 21.10
YHOO 160115P00065000 P 01/15/16 65.0 23.80 26.75
YHOO 160115P00070000 P 01/15/16 70.0 28.25 32.25
YHOO 160115P00075000 P 01/15/16 75.0 33.30 37.25
YHOO 170120C00020000 C 01/20/17 20.0 19.60 22.00
YHOO 170120C00023000 C 01/20/17 23.0 15.90 19.20
YHOO 170120C00025000 C 01/20/17 25.0 14.60 16.40
YHOO 170120C00028000 C 01/20/17 28.0 12.60 15.00
YHOO 170120C00030000 C 01/20/17 30.0 11.05 12.70
YHOO 170120C00033000 C 01/20/17 33.0 9.30 10.05
YHOO 170120C00035000 C 01/20/17 35.0 7.85 8.80
YHOO 170120C00038000 C 01/20/17 38.0 6.05 7.00
YHOO 170120C00040000 C 01/20/17 40.0 5.50 5.75
YHOO 170120C00042000 C 01/20/17 42.0 4.20 5.40
YHOO 170120C00045000 C 01/20/17 45.0 3.25 4.00
YHOO 170120C00047000 C 01/20/17 47.0 2.60 3.40
YHOO 170120C00050000 C 01/20/17 50.0 2.10 2.43
YHOO 170120C00052500 C 01/20/17 52.5 1.44 2.22
YHOO 170120C00055000 C 01/20/17 55.0 1.09 2.00
YHOO 170120C00057500 C 01/20/17 57.5 0.81 1.67
YHOO 170120C00060000 C 01/20/17 60.0 0.60 1.00
YHOO 170120C00065000 C 01/20/17 65.0 0.34 0.75
YHOO 170120C00070000 C 01/20/17 70.0 0.35 0.83
YHOO 170120C00075000 C 01/20/17 75.0 0.15 0.63
YHOO 170120P00020000 P 01/20/17 20.0 0.00 0.55
YHOO 170120P00023000 P 01/20/17 23.0 0.15 0.88
YHOO 170120P00025000 P 01/20/17 25.0 0.23 0.73
YHOO 170120P00028000 P 01/20/17 28.0 0.79 1.48
YHOO 170120P00030000 P 01/20/17 30.0 1.20 1.69
YHOO 170120P00033000 P 01/20/17 33.0 2.01 2.59
YHOO 170120P00035000 P 01/20/17 35.0 2.69 3.40
YHOO 170120P00038000 P 01/20/17 38.0 3.95 4.85
YHOO 170120P00040000 P 01/20/17 40.0 5.05 5.70
YHOO 170120P00042000 P 01/20/17 42.0 6.05 7.25
YHOO 170120P00045000 P 01/20/17 45.0 7.95 8.80
YHOO 170120P00047000 P 01/20/17 47.0 9.35 10.25
YHOO 170120P00050000 P 01/20/17 50.0 11.55 12.70
YHOO 170120P00052500 P 01/20/17 52.5 13.60 14.75
YHOO 170120P00055000 P 01/20/17 55.0 15.70 16.90
YHOO 170120P00057500 P 01/20/17 57.5 17.95 19.15
YHOO 170120P00060000 P 01/20/17 60.0 20.30 21.45
YHOO 170120P00065000 P 01/20/17 65.0 23.75 26.65
YHOO 170120P00070000 P 01/20/17 70.0 30.00 31.45
YHOO 170120P00075000 P 01/20/17 75.0 35.00 38.00

OPRA data is delayed 15 minutes.