Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Yahoo Inc (YHOO)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YHOO 140419C00015000 C 04/19/14 15.0 21.15 21.65
YHOO 140419C00016000 C 04/19/14 16.0 20.15 20.65
YHOO 140419C00018000 C 04/19/14 18.0 18.15 18.65
YHOO 140419C00019000 C 04/19/14 19.0 17.15 17.45
YHOO 140419C00020000 C 04/19/14 20.0 16.15 16.60
YHOO 140419C00021000 C 04/19/14 21.0 15.15 15.60
YHOO 140419C00022000 C 04/19/14 22.0 14.15 14.60
YHOO 140419C00023000 C 04/19/14 23.0 13.15 13.45
YHOO 140419C00024000 C 04/19/14 24.0 12.20 12.60
YHOO 140419C00025000 C 04/19/14 25.0 11.25 11.50
YHOO 140419C00026000 C 04/19/14 26.0 10.15 10.45
YHOO 140419C00027000 C 04/19/14 27.0 9.20 9.60
YHOO 140419C00027500 C 04/19/14 27.5 8.00 9.95
YHOO 140419C00028000 C 04/19/14 28.0 8.30 8.45
YHOO 140419C00028500 C 04/19/14 28.5 7.00 8.75
YHOO 140419C00029000 C 04/19/14 29.0 7.30 7.50
YHOO 140419C00029500 C 04/19/14 29.5 6.00 7.75
YHOO 140419C00030000 C 04/19/14 30.0 6.35 6.45
YHOO 140419C00030500 C 04/19/14 30.5 5.80 6.05
YHOO 140419C00031000 C 04/19/14 31.0 5.30 5.45
YHOO 140419C00031500 C 04/19/14 31.5 4.70 5.10
YHOO 140419C00032000 C 04/19/14 32.0 4.35 4.45
YHOO 140419C00032500 C 04/19/14 32.5 3.85 3.95
YHOO 140419C00033000 C 04/19/14 33.0 3.35 3.45
YHOO 140419C00033500 C 04/19/14 33.5 2.83 2.94
YHOO 140419C00034000 C 04/19/14 34.0 2.35 2.44
YHOO 140419C00034500 C 04/19/14 34.5 1.83 1.95
YHOO 140419C00035000 C 04/19/14 35.0 1.36 1.44
YHOO 140419C00035500 C 04/19/14 35.5 0.86 0.89
YHOO 140419C00036000 C 04/19/14 36.0 0.37 0.40
YHOO 140419C00036500 C 04/19/14 36.5 0.01 0.02
YHOO 140419C00037000 C 04/19/14 37.0 0.00 0.01
YHOO 140419C00037500 C 04/19/14 37.5 0.00 0.01
YHOO 140419C00038000 C 04/19/14 38.0 0.00 0.01
YHOO 140419C00038500 C 04/19/14 38.5 0.00 0.01
YHOO 140419C00039000 C 04/19/14 39.0 0.00 0.01
YHOO 140419C00039500 C 04/19/14 39.5 0.00 0.02
YHOO 140419C00040000 C 04/19/14 40.0 0.00 0.01
YHOO 140419C00040500 C 04/19/14 40.5 0.00 0.04
YHOO 140419C00041000 C 04/19/14 41.0 0.00 0.01
YHOO 140419C00041500 C 04/19/14 41.5 0.00 0.05
YHOO 140419C00042000 C 04/19/14 42.0 0.00 0.01
YHOO 140419C00043000 C 04/19/14 43.0 0.00 0.01
YHOO 140419C00044000 C 04/19/14 44.0 0.00 0.01
YHOO 140419C00045000 C 04/19/14 45.0 0.00 0.01
YHOO 140419C00046000 C 04/19/14 46.0 0.00 0.02
YHOO 140419C00047000 C 04/19/14 47.0 0.00 0.07
YHOO 140419C00048000 C 04/19/14 48.0 0.00 0.01
YHOO 140419C00049000 C 04/19/14 49.0 0.00 0.06
YHOO 140419C00050000 C 04/19/14 50.0 0.00 0.01
YHOO 140419P00015000 P 04/19/14 15.0 0.00 0.02
YHOO 140419P00016000 P 04/19/14 16.0 0.00 0.02
YHOO 140419P00018000 P 04/19/14 18.0 0.00 0.02
YHOO 140419P00019000 P 04/19/14 19.0 0.00 0.02
YHOO 140419P00020000 P 04/19/14 20.0 0.00 0.01
YHOO 140419P00021000 P 04/19/14 21.0 0.00 0.03
YHOO 140419P00022000 P 04/19/14 22.0 0.00 0.02
YHOO 140419P00023000 P 04/19/14 23.0 0.00 0.02
YHOO 140419P00024000 P 04/19/14 24.0 0.00 0.01
YHOO 140419P00025000 P 04/19/14 25.0 0.00 0.02
YHOO 140419P00026000 P 04/19/14 26.0 0.00 0.01
YHOO 140419P00027000 P 04/19/14 27.0 0.00 0.01
YHOO 140419P00027500 P 04/19/14 27.5 0.00 0.02
YHOO 140419P00028000 P 04/19/14 28.0 0.00 0.01
YHOO 140419P00028500 P 04/19/14 28.5 0.00 0.02
YHOO 140419P00029000 P 04/19/14 29.0 0.00 0.01
YHOO 140419P00029500 P 04/19/14 29.5 0.00 0.01
YHOO 140419P00030000 P 04/19/14 30.0 0.00 0.01
YHOO 140419P00030500 P 04/19/14 30.5 0.00 0.01
YHOO 140419P00031000 P 04/19/14 31.0 0.00 0.01
YHOO 140419P00031500 P 04/19/14 31.5 0.00 0.01
YHOO 140419P00032000 P 04/19/14 32.0 0.00 0.01
YHOO 140419P00032500 P 04/19/14 32.5 0.00 0.01
YHOO 140419P00033000 P 04/19/14 33.0 0.00 0.01
YHOO 140419P00033500 P 04/19/14 33.5 0.00 0.01
YHOO 140419P00034000 P 04/19/14 34.0 0.00 0.01
YHOO 140419P00034500 P 04/19/14 34.5 0.00 0.01
YHOO 140419P00035000 P 04/19/14 35.0 0.00 0.01
YHOO 140419P00035500 P 04/19/14 35.5 0.00 0.01
YHOO 140419P00036000 P 04/19/14 36.0 0.00 0.01
YHOO 140419P00036500 P 04/19/14 36.5 0.12 0.14
YHOO 140419P00037000 P 04/19/14 37.0 0.61 0.63
YHOO 140419P00037500 P 04/19/14 37.5 1.10 1.13
YHOO 140419P00038000 P 04/19/14 38.0 1.57 1.67
YHOO 140419P00038500 P 04/19/14 38.5 1.85 2.99
YHOO 140419P00039000 P 04/19/14 39.0 2.50 2.68
YHOO 140419P00039500 P 04/19/14 39.5 2.94 3.20
YHOO 140419P00040000 P 04/19/14 40.0 3.45 3.70
YHOO 140419P00040500 P 04/19/14 40.5 3.85 5.00
YHOO 140419P00041000 P 04/19/14 41.0 4.50 4.70
YHOO 140419P00041500 P 04/19/14 41.5 4.75 6.05
YHOO 140419P00042000 P 04/19/14 42.0 5.40 5.70
YHOO 140419P00043000 P 04/19/14 43.0 6.45 6.80
YHOO 140419P00044000 P 04/19/14 44.0 7.10 8.50
YHOO 140419P00045000 P 04/19/14 45.0 8.25 9.50
YHOO 140419P00046000 P 04/19/14 46.0 9.40 9.80
YHOO 140419P00047000 P 04/19/14 47.0 9.25 12.30
YHOO 140419P00048000 P 04/19/14 48.0 10.25 13.20
YHOO 140419P00049000 P 04/19/14 49.0 11.00 14.30
YHOO 140419P00050000 P 04/19/14 50.0 13.15 15.20
YHOO 140425C00026000 C 04/25/14 26.0 9.50 10.70
YHOO 140425C00027000 C 04/25/14 27.0 8.50 9.90
YHOO 140425C00028000 C 04/25/14 28.0 7.50 8.70
YHOO 140425C00028500 C 04/25/14 28.5 7.70 8.10
YHOO 140425C00029000 C 04/25/14 29.0 6.10 8.30
YHOO 140425C00029500 C 04/25/14 29.5 5.75 7.15
YHOO 140425C00030000 C 04/25/14 30.0 6.25 6.60
YHOO 140425C00030500 C 04/25/14 30.5 5.70 6.10
YHOO 140425C00031000 C 04/25/14 31.0 5.20 5.60
YHOO 140425C00031500 C 04/25/14 31.5 4.00 5.10
YHOO 140425C00032000 C 04/25/14 32.0 4.25 4.60
YHOO 140425C00032500 C 04/25/14 32.5 3.75 4.10
YHOO 140425C00033000 C 04/25/14 33.0 3.35 3.60
YHOO 140425C00033500 C 04/25/14 33.5 2.88 3.05
YHOO 140425C00034000 C 04/25/14 34.0 2.43 2.54
YHOO 140425C00034500 C 04/25/14 34.5 2.01 2.10
YHOO 140425C00035000 C 04/25/14 35.0 1.60 1.67
YHOO 140425C00035500 C 04/25/14 35.5 1.26 1.29
YHOO 140425C00036000 C 04/25/14 36.0 0.94 0.97
YHOO 140425C00036500 C 04/25/14 36.5 0.68 0.71
YHOO 140425C00037000 C 04/25/14 37.0 0.47 0.49
YHOO 140425C00037500 C 04/25/14 37.5 0.32 0.34
YHOO 140425C00038000 C 04/25/14 38.0 0.21 0.22
YHOO 140425C00038500 C 04/25/14 38.5 0.14 0.15
YHOO 140425C00039000 C 04/25/14 39.0 0.09 0.10
YHOO 140425C00039500 C 04/25/14 39.5 0.06 0.07
YHOO 140425C00040000 C 04/25/14 40.0 0.04 0.05
YHOO 140425C00040500 C 04/25/14 40.5 0.03 0.04
YHOO 140425C00041000 C 04/25/14 41.0 0.00 0.04
YHOO 140425C00041500 C 04/25/14 41.5 0.00 0.04
YHOO 140425C00042000 C 04/25/14 42.0 0.00 0.04
YHOO 140425C00042500 C 04/25/14 42.5 0.02 0.03
YHOO 140425C00043000 C 04/25/14 43.0 0.00 0.02
YHOO 140425C00043500 C 04/25/14 43.5 0.00 0.03
YHOO 140425C00044000 C 04/25/14 44.0 0.00 0.03
YHOO 140425C00044500 C 04/25/14 44.5 0.00 0.02
YHOO 140425C00045000 C 04/25/14 45.0 0.00 0.02
YHOO 140425C00045500 C 04/25/14 45.5 0.00 0.02
YHOO 140425C00046000 C 04/25/14 46.0 0.00 0.02
YHOO 140425C00047000 C 04/25/14 47.0 0.00 0.02
YHOO 140425P00026000 P 04/25/14 26.0 0.00 0.02
YHOO 140425P00027000 P 04/25/14 27.0 0.00 0.02
YHOO 140425P00028000 P 04/25/14 28.0 0.00 0.02
YHOO 140425P00028500 P 04/25/14 28.5 0.00 0.03
YHOO 140425P00029000 P 04/25/14 29.0 0.00 0.01
YHOO 140425P00029500 P 04/25/14 29.5 0.00 0.02
YHOO 140425P00030000 P 04/25/14 30.0 0.00 0.03
YHOO 140425P00030500 P 04/25/14 30.5 0.00 0.02
YHOO 140425P00031000 P 04/25/14 31.0 0.00 0.02
YHOO 140425P00031500 P 04/25/14 31.5 0.00 0.02
YHOO 140425P00032000 P 04/25/14 32.0 0.00 0.04
YHOO 140425P00032500 P 04/25/14 32.5 0.00 0.04
YHOO 140425P00033000 P 04/25/14 33.0 0.02 0.03
YHOO 140425P00033500 P 04/25/14 33.5 0.05 0.06
YHOO 140425P00034000 P 04/25/14 34.0 0.08 0.10
YHOO 140425P00034500 P 04/25/14 34.5 0.15 0.16
YHOO 140425P00035000 P 04/25/14 35.0 0.24 0.25
YHOO 140425P00035500 P 04/25/14 35.5 0.37 0.39
YHOO 140425P00036000 P 04/25/14 36.0 0.56 0.58
YHOO 140425P00036500 P 04/25/14 36.5 0.79 0.81
YHOO 140425P00037000 P 04/25/14 37.0 1.08 1.10
YHOO 140425P00037500 P 04/25/14 37.5 1.39 1.47
YHOO 140425P00038000 P 04/25/14 38.0 1.79 1.86
YHOO 140425P00038500 P 04/25/14 38.5 2.15 2.30
YHOO 140425P00039000 P 04/25/14 39.0 2.49 2.87
YHOO 140425P00039500 P 04/25/14 39.5 2.93 3.35
YHOO 140425P00040000 P 04/25/14 40.0 3.45 3.80
YHOO 140425P00040500 P 04/25/14 40.5 3.50 4.85
YHOO 140425P00041000 P 04/25/14 41.0 4.00 5.30
YHOO 140425P00041500 P 04/25/14 41.5 4.50 6.35
YHOO 140425P00042000 P 04/25/14 42.0 5.00 6.70
YHOO 140425P00042500 P 04/25/14 42.5 4.75 7.35
YHOO 140425P00043000 P 04/25/14 43.0 6.05 8.10
YHOO 140425P00043500 P 04/25/14 43.5 6.90 7.30
YHOO 140425P00044000 P 04/25/14 44.0 7.30 9.10
YHOO 140425P00044500 P 04/25/14 44.5 7.80 9.00
YHOO 140425P00045000 P 04/25/14 45.0 7.80 10.30
YHOO 140425P00045500 P 04/25/14 45.5 8.80 10.00
YHOO 140425P00046000 P 04/25/14 46.0 9.10 11.30
YHOO 140425P00047000 P 04/25/14 47.0 10.10 12.30
YHOO 140502C00026000 C 05/02/14 26.0 9.50 10.95
YHOO 140502C00027000 C 05/02/14 27.0 8.50 9.65
YHOO 140502C00028500 C 05/02/14 28.5 7.00 8.80
YHOO 140502C00029000 C 05/02/14 29.0 6.50 8.50
YHOO 140502C00029500 C 05/02/14 29.5 6.05 7.15
YHOO 140502C00030000 C 05/02/14 30.0 6.25 6.60
YHOO 140502C00030500 C 05/02/14 30.5 5.00 6.60
YHOO 140502C00031000 C 05/02/14 31.0 4.55 5.70
YHOO 140502C00031500 C 05/02/14 31.5 4.75 5.10
YHOO 140502C00032000 C 05/02/14 32.0 4.30 4.65
YHOO 140502C00032500 C 05/02/14 32.5 3.80 4.15
YHOO 140502C00033000 C 05/02/14 33.0 3.40 3.70
YHOO 140502C00033500 C 05/02/14 33.5 3.00 3.15
YHOO 140502C00034000 C 05/02/14 34.0 2.61 2.71
YHOO 140502C00034500 C 05/02/14 34.5 2.23 2.31
YHOO 140502C00035000 C 05/02/14 35.0 1.86 1.93
YHOO 140502C00035500 C 05/02/14 35.5 1.53 1.59
YHOO 140502C00036000 C 05/02/14 36.0 1.24 1.29
YHOO 140502C00036500 C 05/02/14 36.5 1.01 1.03
YHOO 140502C00037000 C 05/02/14 37.0 0.77 0.81
YHOO 140502C00037500 C 05/02/14 37.5 0.59 0.63
YHOO 140502C00038000 C 05/02/14 38.0 0.44 0.48
YHOO 140502C00038500 C 05/02/14 38.5 0.33 0.36
YHOO 140502C00039000 C 05/02/14 39.0 0.24 0.28
YHOO 140502C00039500 C 05/02/14 39.5 0.17 0.21
YHOO 140502C00040000 C 05/02/14 40.0 0.12 0.15
YHOO 140502C00040500 C 05/02/14 40.5 0.06 0.12
YHOO 140502C00041000 C 05/02/14 41.0 0.03 0.09
YHOO 140502C00041500 C 05/02/14 41.5 0.01 0.07
YHOO 140502C00042000 C 05/02/14 42.0 0.01 0.06
YHOO 140502C00042500 C 05/02/14 42.5 0.01 0.05
YHOO 140502C00043000 C 05/02/14 43.0 0.01 0.05
YHOO 140502C00044000 C 05/02/14 44.0 0.00 0.05
YHOO 140502C00045000 C 05/02/14 45.0 0.00 0.04
YHOO 140502C00046000 C 05/02/14 46.0 0.00 0.03
YHOO 140502C00047000 C 05/02/14 47.0 0.00 0.03
YHOO 140502P00026000 P 05/02/14 26.0 0.00 0.02
YHOO 140502P00027000 P 05/02/14 27.0 0.00 0.03
YHOO 140502P00028500 P 05/02/14 28.5 0.00 0.03
YHOO 140502P00029000 P 05/02/14 29.0 0.00 0.03
YHOO 140502P00029500 P 05/02/14 29.5 0.00 0.04
YHOO 140502P00030000 P 05/02/14 30.0 0.02 0.05
YHOO 140502P00030500 P 05/02/14 30.5 0.01 0.07
YHOO 140502P00031000 P 05/02/14 31.0 0.02 0.08
YHOO 140502P00031500 P 05/02/14 31.5 0.02 0.10
YHOO 140502P00032000 P 05/02/14 32.0 0.05 0.10
YHOO 140502P00032500 P 05/02/14 32.5 0.06 0.13
YHOO 140502P00033000 P 05/02/14 33.0 0.11 0.15
YHOO 140502P00033500 P 05/02/14 33.5 0.17 0.21
YHOO 140502P00034000 P 05/02/14 34.0 0.25 0.28
YHOO 140502P00034500 P 05/02/14 34.5 0.35 0.38
YHOO 140502P00035000 P 05/02/14 35.0 0.48 0.51
YHOO 140502P00035500 P 05/02/14 35.5 0.64 0.68
YHOO 140502P00036000 P 05/02/14 36.0 0.85 0.89
YHOO 140502P00036500 P 05/02/14 36.5 1.09 1.14
YHOO 140502P00037000 P 05/02/14 37.0 1.36 1.43
YHOO 140502P00037500 P 05/02/14 37.5 1.68 1.74
YHOO 140502P00038000 P 05/02/14 38.0 2.02 2.10
YHOO 140502P00038500 P 05/02/14 38.5 2.40 2.49
YHOO 140502P00039000 P 05/02/14 39.0 2.82 2.92
YHOO 140502P00039500 P 05/02/14 39.5 3.05 3.55
YHOO 140502P00040000 P 05/02/14 40.0 3.60 4.05
YHOO 140502P00040500 P 05/02/14 40.5 3.60 5.05
YHOO 140502P00041000 P 05/02/14 41.0 4.50 4.85
YHOO 140502P00041500 P 05/02/14 41.5 5.00 5.30
YHOO 140502P00042000 P 05/02/14 42.0 4.70 6.65
YHOO 140502P00042500 P 05/02/14 42.5 5.50 7.10
YHOO 140502P00043000 P 05/02/14 43.0 5.70 7.50
YHOO 140502P00044000 P 05/02/14 44.0 6.50 8.50
YHOO 140502P00045000 P 05/02/14 45.0 8.35 9.50
YHOO 140502P00046000 P 05/02/14 46.0 9.35 10.60
YHOO 140502P00047000 P 05/02/14 47.0 10.15 12.30
YHOO 140509C00027000 C 05/09/14 27.0 9.25 9.60
YHOO 140509C00028500 C 05/09/14 28.5 7.75 8.10
YHOO 140509C00029000 C 05/09/14 29.0 7.25 7.60
YHOO 140509C00029500 C 05/09/14 29.5 6.05 7.30
YHOO 140509C00030000 C 05/09/14 30.0 5.55 7.05
YHOO 140509C00030500 C 05/09/14 30.5 5.80 6.10
YHOO 140509C00031000 C 05/09/14 31.0 5.30 5.65
YHOO 140509C00031500 C 05/09/14 31.5 4.85 5.15
YHOO 140509C00032000 C 05/09/14 32.0 4.35 4.70
YHOO 140509C00032500 C 05/09/14 32.5 3.95 4.25
YHOO 140509C00033000 C 05/09/14 33.0 3.55 3.70
YHOO 140509C00033500 C 05/09/14 33.5 3.15 3.30
YHOO 140509C00034000 C 05/09/14 34.0 2.78 2.86
YHOO 140509C00034500 C 05/09/14 34.5 2.41 2.47
YHOO 140509C00035000 C 05/09/14 35.0 2.06 2.12
YHOO 140509C00035500 C 05/09/14 35.5 1.75 1.80
YHOO 140509C00036000 C 05/09/14 36.0 1.46 1.53
YHOO 140509C00036500 C 05/09/14 36.5 1.21 1.27
YHOO 140509C00037000 C 05/09/14 37.0 0.99 1.05
YHOO 140509C00037500 C 05/09/14 37.5 0.81 0.85
YHOO 140509C00038000 C 05/09/14 38.0 0.66 0.68
YHOO 140509C00038500 C 05/09/14 38.5 0.51 0.56
YHOO 140509C00039000 C 05/09/14 39.0 0.41 0.44
YHOO 140509C00039500 C 05/09/14 39.5 0.32 0.35
YHOO 140509C00040000 C 05/09/14 40.0 0.25 0.28
YHOO 140509C00040500 C 05/09/14 40.5 0.19 0.23
YHOO 140509C00041000 C 05/09/14 41.0 0.14 0.17
YHOO 140509C00041500 C 05/09/14 41.5 0.04 0.16
YHOO 140509C00042000 C 05/09/14 42.0 0.08 0.12
YHOO 140509C00042500 C 05/09/14 42.5 0.04 0.10
YHOO 140509C00043000 C 05/09/14 43.0 0.03 0.08
YHOO 140509C00044000 C 05/09/14 44.0 0.01 0.09
YHOO 140509C00045000 C 05/09/14 45.0 0.01 0.07
YHOO 140509C00046000 C 05/09/14 46.0 0.00 0.06
YHOO 140509C00047000 C 05/09/14 47.0 0.00 0.05
YHOO 140509C00048000 C 05/09/14 48.0 0.00 0.04
YHOO 140509P00027000 P 05/09/14 27.0 0.00 0.03
YHOO 140509P00028500 P 05/09/14 28.5 0.00 0.05
YHOO 140509P00029000 P 05/09/14 29.0 0.00 0.06
YHOO 140509P00029500 P 05/09/14 29.5 0.00 0.07
YHOO 140509P00030000 P 05/09/14 30.0 0.01 0.06
YHOO 140509P00030500 P 05/09/14 30.5 0.02 0.10
YHOO 140509P00031000 P 05/09/14 31.0 0.04 0.12
YHOO 140509P00031500 P 05/09/14 31.5 0.06 0.15
YHOO 140509P00032000 P 05/09/14 32.0 0.10 0.15
YHOO 140509P00032500 P 05/09/14 32.5 0.14 0.19
YHOO 140509P00033000 P 05/09/14 33.0 0.20 0.25
YHOO 140509P00033500 P 05/09/14 33.5 0.29 0.32
YHOO 140509P00034000 P 05/09/14 34.0 0.38 0.43
YHOO 140509P00034500 P 05/09/14 34.5 0.51 0.55
YHOO 140509P00035000 P 05/09/14 35.0 0.66 0.71
YHOO 140509P00035500 P 05/09/14 35.5 0.84 0.89
YHOO 140509P00036000 P 05/09/14 36.0 1.07 1.11
YHOO 140509P00036500 P 05/09/14 36.5 1.30 1.36
YHOO 140509P00037000 P 05/09/14 37.0 1.58 1.65
YHOO 140509P00037500 P 05/09/14 37.5 1.90 1.96
YHOO 140509P00038000 P 05/09/14 38.0 2.24 2.30
YHOO 140509P00038500 P 05/09/14 38.5 2.60 2.69
YHOO 140509P00039000 P 05/09/14 39.0 2.93 3.10
YHOO 140509P00039500 P 05/09/14 39.5 3.35 3.50
YHOO 140509P00040000 P 05/09/14 40.0 3.75 3.95
YHOO 140509P00040500 P 05/09/14 40.5 4.10 4.50
YHOO 140509P00041000 P 05/09/14 41.0 4.60 4.90
YHOO 140509P00041500 P 05/09/14 41.5 4.55 6.10
YHOO 140509P00042000 P 05/09/14 42.0 5.05 6.60
YHOO 140509P00042500 P 05/09/14 42.5 5.55 7.05
YHOO 140509P00043000 P 05/09/14 43.0 6.00 7.65
YHOO 140509P00044000 P 05/09/14 44.0 7.40 8.50
YHOO 140509P00045000 P 05/09/14 45.0 8.00 9.50
YHOO 140509P00046000 P 05/09/14 46.0 8.65 10.50
YHOO 140509P00047000 P 05/09/14 47.0 9.50 11.50
YHOO 140509P00048000 P 05/09/14 48.0 10.25 13.30
YHOO 140517C00025000 C 05/17/14 25.0 10.35 11.65
YHOO 140517C00026000 C 05/17/14 26.0 10.20 10.70
YHOO 140517C00027000 C 05/17/14 27.0 9.25 9.60
YHOO 140517C00028000 C 05/17/14 28.0 8.25 8.60
YHOO 140517C00029000 C 05/17/14 29.0 7.25 7.60
YHOO 140517C00030000 C 05/17/14 30.0 6.35 6.60
YHOO 140517C00031000 C 05/17/14 31.0 5.40 5.65
YHOO 140517C00032000 C 05/17/14 32.0 4.50 4.75
YHOO 140517C00033000 C 05/17/14 33.0 3.65 3.80
YHOO 140517C00034000 C 05/17/14 34.0 2.89 2.96
YHOO 140517C00035000 C 05/17/14 35.0 2.23 2.25
YHOO 140517C00036000 C 05/17/14 36.0 1.66 1.67
YHOO 140517C00037000 C 05/17/14 37.0 1.20 1.22
YHOO 140517C00038000 C 05/17/14 38.0 0.84 0.86
YHOO 140517C00039000 C 05/17/14 39.0 0.58 0.60
YHOO 140517C00040000 C 05/17/14 40.0 0.39 0.40
YHOO 140517C00041000 C 05/17/14 41.0 0.26 0.27
YHOO 140517C00042000 C 05/17/14 42.0 0.17 0.19
YHOO 140517C00043000 C 05/17/14 43.0 0.11 0.13
YHOO 140517C00044000 C 05/17/14 44.0 0.08 0.09
YHOO 140517C00045000 C 05/17/14 45.0 0.06 0.07
YHOO 140517C00046000 C 05/17/14 46.0 0.04 0.05
YHOO 140517C00047000 C 05/17/14 47.0 0.02 0.04
YHOO 140517C00048000 C 05/17/14 48.0 0.01 0.03
YHOO 140517C00049000 C 05/17/14 49.0 0.01 0.04
YHOO 140517C00050000 C 05/17/14 50.0 0.00 0.06
YHOO 140517P00025000 P 05/17/14 25.0 0.00 0.02
YHOO 140517P00026000 P 05/17/14 26.0 0.00 0.02
YHOO 140517P00027000 P 05/17/14 27.0 0.00 0.02
YHOO 140517P00028000 P 05/17/14 28.0 0.01 0.03
YHOO 140517P00029000 P 05/17/14 29.0 0.01 0.04
YHOO 140517P00030000 P 05/17/14 30.0 0.05 0.06
YHOO 140517P00031000 P 05/17/14 31.0 0.09 0.10
YHOO 140517P00032000 P 05/17/14 32.0 0.17 0.18
YHOO 140517P00033000 P 05/17/14 33.0 0.30 0.31
YHOO 140517P00034000 P 05/17/14 34.0 0.52 0.53
YHOO 140517P00035000 P 05/17/14 35.0 0.83 0.84
YHOO 140517P00036000 P 05/17/14 36.0 1.25 1.27
YHOO 140517P00037000 P 05/17/14 37.0 1.79 1.81
YHOO 140517P00038000 P 05/17/14 38.0 2.44 2.45
YHOO 140517P00039000 P 05/17/14 39.0 3.15 3.20
YHOO 140517P00040000 P 05/17/14 40.0 3.90 4.05
YHOO 140517P00041000 P 05/17/14 41.0 4.70 5.00
YHOO 140517P00042000 P 05/17/14 42.0 5.60 5.90
YHOO 140517P00043000 P 05/17/14 43.0 6.45 7.35
YHOO 140517P00044000 P 05/17/14 44.0 7.50 7.85
YHOO 140517P00045000 P 05/17/14 45.0 8.50 8.80
YHOO 140517P00046000 P 05/17/14 46.0 8.80 11.35
YHOO 140517P00047000 P 05/17/14 47.0 10.40 11.55
YHOO 140517P00048000 P 05/17/14 48.0 11.30 12.70
YHOO 140517P00049000 P 05/17/14 49.0 10.95 14.30
YHOO 140517P00050000 P 05/17/14 50.0 12.25 15.30
YHOO 140523C00029000 C 05/23/14 29.0 7.30 7.65
YHOO 140523C00029500 C 05/23/14 29.5 6.80 7.15
YHOO 140523C00030000 C 05/23/14 30.0 6.35 6.70
YHOO 140523C00030500 C 05/23/14 30.5 5.90 6.20
YHOO 140523C00031000 C 05/23/14 31.0 5.40 5.75
YHOO 140523C00031500 C 05/23/14 31.5 4.40 6.40
YHOO 140523C00032000 C 05/23/14 32.0 4.55 4.85
YHOO 140523C00032500 C 05/23/14 32.5 4.15 4.35
YHOO 140523C00033000 C 05/23/14 33.0 3.75 3.95
YHOO 140523C00033500 C 05/23/14 33.5 3.35 3.55
YHOO 140523C00034000 C 05/23/14 34.0 3.00 3.15
YHOO 140523C00034500 C 05/23/14 34.5 2.66 2.76
YHOO 140523C00035000 C 05/23/14 35.0 2.34 2.43
YHOO 140523C00035500 C 05/23/14 35.5 2.04 2.12
YHOO 140523C00036000 C 05/23/14 36.0 1.77 1.85
YHOO 140523C00036500 C 05/23/14 36.5 1.53 1.60
YHOO 140523C00037000 C 05/23/14 37.0 1.31 1.37
YHOO 140523C00037500 C 05/23/14 37.5 1.12 1.18
YHOO 140523C00038000 C 05/23/14 38.0 0.95 1.01
YHOO 140523C00038500 C 05/23/14 38.5 0.80 0.86
YHOO 140523C00039000 C 05/23/14 39.0 0.67 0.73
YHOO 140523C00039500 C 05/23/14 39.5 0.56 0.62
YHOO 140523C00040000 C 05/23/14 40.0 0.48 0.52
YHOO 140523C00040500 C 05/23/14 40.5 0.39 0.44
YHOO 140523C00041000 C 05/23/14 41.0 0.32 0.37
YHOO 140523C00041500 C 05/23/14 41.5 0.27 0.32
YHOO 140523C00042000 C 05/23/14 42.0 0.21 0.27
YHOO 140523C00042500 C 05/23/14 42.5 0.17 0.23
YHOO 140523C00043000 C 05/23/14 43.0 0.10 0.20
YHOO 140523C00043500 C 05/23/14 43.5 0.08 0.18
YHOO 140523C00044000 C 05/23/14 44.0 0.05 0.17
YHOO 140523C00045000 C 05/23/14 45.0 0.06 0.15
YHOO 140523P00029000 P 05/23/14 29.0 0.02 0.11
YHOO 140523P00029500 P 05/23/14 29.5 0.04 0.13
YHOO 140523P00030000 P 05/23/14 30.0 0.06 0.10
YHOO 140523P00030500 P 05/23/14 30.5 0.09 0.17
YHOO 140523P00031000 P 05/23/14 31.0 0.13 0.20
YHOO 140523P00031500 P 05/23/14 31.5 0.17 0.23
YHOO 140523P00032000 P 05/23/14 32.0 0.22 0.27
YHOO 140523P00032500 P 05/23/14 32.5 0.29 0.35
YHOO 140523P00033000 P 05/23/14 33.0 0.38 0.44
YHOO 140523P00033500 P 05/23/14 33.5 0.49 0.55
YHOO 140523P00034000 P 05/23/14 34.0 0.62 0.67
YHOO 140523P00034500 P 05/23/14 34.5 0.77 0.82
YHOO 140523P00035000 P 05/23/14 35.0 0.94 1.00
YHOO 140523P00035500 P 05/23/14 35.5 1.15 1.20
YHOO 140523P00036000 P 05/23/14 36.0 1.37 1.43
YHOO 140523P00036500 P 05/23/14 36.5 1.62 1.69
YHOO 140523P00037000 P 05/23/14 37.0 1.92 1.97
YHOO 140523P00037500 P 05/23/14 37.5 2.20 2.27
YHOO 140523P00038000 P 05/23/14 38.0 2.52 2.60
YHOO 140523P00038500 P 05/23/14 38.5 2.86 2.95
YHOO 140523P00039000 P 05/23/14 39.0 3.20 3.35
YHOO 140523P00039500 P 05/23/14 39.5 3.55 3.75
YHOO 140523P00040000 P 05/23/14 40.0 3.95 4.15
YHOO 140523P00040500 P 05/23/14 40.5 4.40 4.60
YHOO 140523P00041000 P 05/23/14 41.0 4.80 5.00
YHOO 140523P00041500 P 05/23/14 41.5 5.15 5.70
YHOO 140523P00042000 P 05/23/14 42.0 5.65 6.00
YHOO 140523P00042500 P 05/23/14 42.5 6.15 6.45
YHOO 140523P00043000 P 05/23/14 43.0 6.50 7.45
YHOO 140523P00043500 P 05/23/14 43.5 6.40 8.10
YHOO 140523P00044000 P 05/23/14 44.0 7.55 7.85
YHOO 140523P00045000 P 05/23/14 45.0 7.80 9.55
YHOO 140530C00027500 C 05/30/14 27.5 8.80 9.15
YHOO 140530C00028000 C 05/30/14 28.0 8.30 8.65
YHOO 140530C00028500 C 05/30/14 28.5 7.80 8.15
YHOO 140530C00029000 C 05/30/14 29.0 6.60 7.65
YHOO 140530C00029500 C 05/30/14 29.5 6.85 7.20
YHOO 140530C00030000 C 05/30/14 30.0 6.40 6.70
YHOO 140530C00030500 C 05/30/14 30.5 5.90 6.25
YHOO 140530C00031000 C 05/30/14 31.0 5.45 5.80
YHOO 140530C00031500 C 05/30/14 31.5 5.00 5.35
YHOO 140530C00032000 C 05/30/14 32.0 4.65 4.85
YHOO 140530C00032500 C 05/30/14 32.5 4.25 4.40
YHOO 140530C00033000 C 05/30/14 33.0 3.80 4.00
YHOO 140530C00033500 C 05/30/14 33.5 3.45 3.60
YHOO 140530C00034000 C 05/30/14 34.0 3.10 3.25
YHOO 140530C00034500 C 05/30/14 34.5 2.77 2.88
YHOO 140530C00035000 C 05/30/14 35.0 2.45 2.52
YHOO 140530C00035500 C 05/30/14 35.5 2.16 2.24
YHOO 140530C00036000 C 05/30/14 36.0 1.90 1.97
YHOO 140530C00036500 C 05/30/14 36.5 1.66 1.72
YHOO 140530C00037000 C 05/30/14 37.0 1.44 1.50
YHOO 140530C00037500 C 05/30/14 37.5 1.24 1.30
YHOO 140530C00038000 C 05/30/14 38.0 1.07 1.12
YHOO 140530C00038500 C 05/30/14 38.5 0.92 0.96
YHOO 140530C00039000 C 05/30/14 39.0 0.78 0.83
YHOO 140530C00039500 C 05/30/14 39.5 0.66 0.71
YHOO 140530C00040000 C 05/30/14 40.0 0.56 0.61
YHOO 140530C00040500 C 05/30/14 40.5 0.47 0.52
YHOO 140530C00041000 C 05/30/14 41.0 0.39 0.44
YHOO 140530C00041500 C 05/30/14 41.5 0.32 0.38
YHOO 140530C00042000 C 05/30/14 42.0 0.27 0.33
YHOO 140530C00042500 C 05/30/14 42.5 0.21 0.27
YHOO 140530C00043000 C 05/30/14 43.0 0.18 0.24
YHOO 140530C00044000 C 05/30/14 44.0 0.09 0.19
YHOO 140530C00045000 C 05/30/14 45.0 0.06 0.19
YHOO 140530P00027500 P 05/30/14 27.5 0.01 0.08
YHOO 140530P00028000 P 05/30/14 28.0 0.01 0.10
YHOO 140530P00028500 P 05/30/14 28.5 0.01 0.11
YHOO 140530P00029000 P 05/30/14 29.0 0.05 0.10
YHOO 140530P00029500 P 05/30/14 29.5 0.06 0.14
YHOO 140530P00030000 P 05/30/14 30.0 0.09 0.17
YHOO 140530P00030500 P 05/30/14 30.5 0.12 0.18
YHOO 140530P00031000 P 05/30/14 31.0 0.17 0.23
YHOO 140530P00031500 P 05/30/14 31.5 0.22 0.28
YHOO 140530P00032000 P 05/30/14 32.0 0.28 0.33
YHOO 140530P00032500 P 05/30/14 32.5 0.36 0.42
YHOO 140530P00033000 P 05/30/14 33.0 0.46 0.51
YHOO 140530P00033500 P 05/30/14 33.5 0.57 0.63
YHOO 140530P00034000 P 05/30/14 34.0 0.71 0.76
YHOO 140530P00034500 P 05/30/14 34.5 0.87 0.92
YHOO 140530P00035000 P 05/30/14 35.0 1.05 1.11
YHOO 140530P00035500 P 05/30/14 35.5 1.25 1.32
YHOO 140530P00036000 P 05/30/14 36.0 1.48 1.55
YHOO 140530P00036500 P 05/30/14 36.5 1.75 1.80
YHOO 140530P00037000 P 05/30/14 37.0 2.03 2.08
YHOO 140530P00037500 P 05/30/14 37.5 2.31 2.40
YHOO 140530P00038000 P 05/30/14 38.0 2.62 2.73
YHOO 140530P00038500 P 05/30/14 38.5 2.97 3.10
YHOO 140530P00039000 P 05/30/14 39.0 3.30 3.45
YHOO 140530P00039500 P 05/30/14 39.5 3.65 3.85
YHOO 140530P00040000 P 05/30/14 40.0 4.05 4.25
YHOO 140530P00040500 P 05/30/14 40.5 4.45 4.65
YHOO 140530P00041000 P 05/30/14 41.0 4.85 5.10
YHOO 140530P00041500 P 05/30/14 41.5 5.30 5.50
YHOO 140530P00042000 P 05/30/14 42.0 5.65 6.30
YHOO 140530P00042500 P 05/30/14 42.5 6.10 6.85
YHOO 140530P00043000 P 05/30/14 43.0 6.55 7.65
YHOO 140530P00044000 P 05/30/14 44.0 7.60 7.90
YHOO 140530P00045000 P 05/30/14 45.0 8.55 8.85
YHOO 140621C00023000 C 06/21/14 23.0 13.25 13.80
YHOO 140621C00024000 C 06/21/14 24.0 11.55 12.70
YHOO 140621C00025000 C 06/21/14 25.0 10.55 11.70
YHOO 140621C00026000 C 06/21/14 26.0 10.30 10.65
YHOO 140621C00027000 C 06/21/14 27.0 9.30 9.65
YHOO 140621C00028000 C 06/21/14 28.0 8.35 8.70
YHOO 140621C00029000 C 06/21/14 29.0 7.40 7.75
YHOO 140621C00030000 C 06/21/14 30.0 6.55 6.75
YHOO 140621C00031000 C 06/21/14 31.0 5.65 5.95
YHOO 140621C00032000 C 06/21/14 32.0 4.85 5.10
YHOO 140621C00033000 C 06/21/14 33.0 4.10 4.25
YHOO 140621C00034000 C 06/21/14 34.0 3.40 3.55
YHOO 140621C00035000 C 06/21/14 35.0 2.82 2.89
YHOO 140621C00036000 C 06/21/14 36.0 2.30 2.34
YHOO 140621C00037000 C 06/21/14 37.0 1.86 1.88
YHOO 140621C00038000 C 06/21/14 38.0 1.45 1.49
YHOO 140621C00039000 C 06/21/14 39.0 1.15 1.17
YHOO 140621C00040000 C 06/21/14 40.0 0.88 0.92
YHOO 140621C00041000 C 06/21/14 41.0 0.68 0.71
YHOO 140621C00042000 C 06/21/14 42.0 0.51 0.54
YHOO 140621C00043000 C 06/21/14 43.0 0.39 0.42
YHOO 140621C00044000 C 06/21/14 44.0 0.30 0.33
YHOO 140621C00045000 C 06/21/14 45.0 0.23 0.25
YHOO 140621C00046000 C 06/21/14 46.0 0.18 0.22
YHOO 140621C00047000 C 06/21/14 47.0 0.13 0.17
YHOO 140621C00048000 C 06/21/14 48.0 0.10 0.14
YHOO 140621C00049000 C 06/21/14 49.0 0.07 0.13
YHOO 140621C00050000 C 06/21/14 50.0 0.06 0.07
YHOO 140621P00023000 P 06/21/14 23.0 0.00 0.03
YHOO 140621P00024000 P 06/21/14 24.0 0.01 0.03
YHOO 140621P00025000 P 06/21/14 25.0 0.01 0.03
YHOO 140621P00026000 P 06/21/14 26.0 0.02 0.06
YHOO 140621P00027000 P 06/21/14 27.0 0.05 0.08
YHOO 140621P00028000 P 06/21/14 28.0 0.08 0.11
YHOO 140621P00029000 P 06/21/14 29.0 0.13 0.19
YHOO 140621P00030000 P 06/21/14 30.0 0.21 0.24
YHOO 140621P00031000 P 06/21/14 31.0 0.32 0.35
YHOO 140621P00032000 P 06/21/14 32.0 0.49 0.53
YHOO 140621P00033000 P 06/21/14 33.0 0.73 0.75
YHOO 140621P00034000 P 06/21/14 34.0 1.03 1.06
YHOO 140621P00035000 P 06/21/14 35.0 1.40 1.44
YHOO 140621P00036000 P 06/21/14 36.0 1.86 1.90
YHOO 140621P00037000 P 06/21/14 37.0 2.39 2.45
YHOO 140621P00038000 P 06/21/14 38.0 3.00 3.10
YHOO 140621P00039000 P 06/21/14 39.0 3.65 3.75
YHOO 140621P00040000 P 06/21/14 40.0 4.40 4.55
YHOO 140621P00041000 P 06/21/14 41.0 5.15 5.35
YHOO 140621P00042000 P 06/21/14 42.0 5.95 6.20
YHOO 140621P00043000 P 06/21/14 43.0 6.80 7.15
YHOO 140621P00044000 P 06/21/14 44.0 7.65 8.65
YHOO 140621P00045000 P 06/21/14 45.0 7.70 9.65
YHOO 140621P00046000 P 06/21/14 46.0 9.30 10.65
YHOO 140621P00047000 P 06/21/14 47.0 9.40 11.75
YHOO 140621P00048000 P 06/21/14 48.0 10.40 13.15
YHOO 140621P00049000 P 06/21/14 49.0 11.85 13.55
YHOO 140621P00050000 P 06/21/14 50.0 13.35 14.55
YHOO 140719C00018000 C 07/19/14 18.0 16.85 19.80
YHOO 140719C00019000 C 07/19/14 19.0 15.85 18.80
YHOO 140719C00020000 C 07/19/14 20.0 14.85 17.80
YHOO 140719C00021000 C 07/19/14 21.0 13.85 16.55
YHOO 140719C00023000 C 07/19/14 23.0 12.60 14.35
YHOO 140719C00024000 C 07/19/14 24.0 12.30 12.70
YHOO 140719C00025000 C 07/19/14 25.0 11.50 11.70
YHOO 140719C00026000 C 07/19/14 26.0 9.60 10.80
YHOO 140719C00027000 C 07/19/14 27.0 9.45 9.80
YHOO 140719C00028000 C 07/19/14 28.0 8.50 8.85
YHOO 140719C00029000 C 07/19/14 29.0 7.60 7.95
YHOO 140719C00030000 C 07/19/14 30.0 6.80 7.10
YHOO 140719C00031000 C 07/19/14 31.0 6.00 6.30
YHOO 140719C00032000 C 07/19/14 32.0 5.25 5.40
YHOO 140719C00033000 C 07/19/14 33.0 4.55 4.70
YHOO 140719C00034000 C 07/19/14 34.0 3.90 4.00
YHOO 140719C00035000 C 07/19/14 35.0 3.30 3.40
YHOO 140719C00036000 C 07/19/14 36.0 2.80 2.86
YHOO 140719C00037000 C 07/19/14 37.0 2.34 2.40
YHOO 140719C00038000 C 07/19/14 38.0 1.95 2.00
YHOO 140719C00039000 C 07/19/14 39.0 1.61 1.66
YHOO 140719C00040000 C 07/19/14 40.0 1.35 1.37
YHOO 140719C00041000 C 07/19/14 41.0 1.08 1.13
YHOO 140719C00042000 C 07/19/14 42.0 0.90 0.93
YHOO 140719C00043000 C 07/19/14 43.0 0.73 0.77
YHOO 140719C00044000 C 07/19/14 44.0 0.59 0.64
YHOO 140719C00045000 C 07/19/14 45.0 0.51 0.53
YHOO 140719C00046000 C 07/19/14 46.0 0.41 0.45
YHOO 140719C00047000 C 07/19/14 47.0 0.34 0.38
YHOO 140719C00048000 C 07/19/14 48.0 0.26 0.34
YHOO 140719C00049000 C 07/19/14 49.0 0.21 0.29
YHOO 140719C00050000 C 07/19/14 50.0 0.20 0.24
YHOO 140719C00055000 C 07/19/14 55.0 0.08 0.12
YHOO 140719P00018000 P 07/19/14 18.0 0.00 0.03
YHOO 140719P00019000 P 07/19/14 19.0 0.00 0.03
YHOO 140719P00020000 P 07/19/14 20.0 0.00 0.03
YHOO 140719P00021000 P 07/19/14 21.0 0.00 0.03
YHOO 140719P00023000 P 07/19/14 23.0 0.02 0.07
YHOO 140719P00024000 P 07/19/14 24.0 0.05 0.08
YHOO 140719P00025000 P 07/19/14 25.0 0.06 0.11
YHOO 140719P00026000 P 07/19/14 26.0 0.09 0.14
YHOO 140719P00027000 P 07/19/14 27.0 0.15 0.19
YHOO 140719P00028000 P 07/19/14 28.0 0.22 0.26
YHOO 140719P00029000 P 07/19/14 29.0 0.31 0.35
YHOO 140719P00030000 P 07/19/14 30.0 0.45 0.49
YHOO 140719P00031000 P 07/19/14 31.0 0.62 0.66
YHOO 140719P00032000 P 07/19/14 32.0 0.85 0.89
YHOO 140719P00033000 P 07/19/14 33.0 1.14 1.18
YHOO 140719P00034000 P 07/19/14 34.0 1.48 1.51
YHOO 140719P00035000 P 07/19/14 35.0 1.89 1.93
YHOO 140719P00036000 P 07/19/14 36.0 2.36 2.40
YHOO 140719P00037000 P 07/19/14 37.0 2.90 2.94
YHOO 140719P00038000 P 07/19/14 38.0 3.50 3.55
YHOO 140719P00039000 P 07/19/14 39.0 4.15 4.25
YHOO 140719P00040000 P 07/19/14 40.0 4.85 4.95
YHOO 140719P00041000 P 07/19/14 41.0 5.55 5.75
YHOO 140719P00042000 P 07/19/14 42.0 6.35 6.55
YHOO 140719P00043000 P 07/19/14 43.0 7.20 7.40
YHOO 140719P00044000 P 07/19/14 44.0 8.00 8.35
YHOO 140719P00045000 P 07/19/14 45.0 8.90 9.25
YHOO 140719P00046000 P 07/19/14 46.0 8.65 10.80
YHOO 140719P00047000 P 07/19/14 47.0 9.95 11.75
YHOO 140719P00048000 P 07/19/14 48.0 10.60 12.70
YHOO 140719P00049000 P 07/19/14 49.0 11.75 13.90
YHOO 140719P00050000 P 07/19/14 50.0 13.35 14.65
YHOO 140719P00055000 P 07/19/14 55.0 17.20 20.20
YHOO 141018C00018000 C 10/18/14 18.0 16.75 19.55
YHOO 141018C00019000 C 10/18/14 19.0 16.10 19.00
YHOO 141018C00020000 C 10/18/14 20.0 15.65 18.00
YHOO 141018C00021000 C 10/18/14 21.0 13.80 17.10
YHOO 141018C00023000 C 10/18/14 23.0 13.40 13.85
YHOO 141018C00024000 C 10/18/14 24.0 12.45 12.95
YHOO 141018C00025000 C 10/18/14 25.0 11.50 12.00
YHOO 141018C00026000 C 10/18/14 26.0 10.60 11.15
YHOO 141018C00027000 C 10/18/14 27.0 9.75 10.30
YHOO 141018C00028000 C 10/18/14 28.0 8.90 9.45
YHOO 141018C00029000 C 10/18/14 29.0 8.25 8.55
YHOO 141018C00030000 C 10/18/14 30.0 7.55 7.80
YHOO 141018C00031000 C 10/18/14 31.0 6.80 7.00
YHOO 141018C00032000 C 10/18/14 32.0 6.15 6.35
YHOO 141018C00033000 C 10/18/14 33.0 5.50 5.60
YHOO 141018C00034000 C 10/18/14 34.0 4.90 5.05
YHOO 141018C00035000 C 10/18/14 35.0 4.35 4.50
YHOO 141018C00036000 C 10/18/14 36.0 3.90 4.00
YHOO 141018C00037000 C 10/18/14 37.0 3.45 3.55
YHOO 141018C00038000 C 10/18/14 38.0 3.00 3.15
YHOO 141018C00039000 C 10/18/14 39.0 2.68 2.75
YHOO 141018C00040000 C 10/18/14 40.0 2.35 2.42
YHOO 141018C00041000 C 10/18/14 41.0 2.05 2.11
YHOO 141018C00042000 C 10/18/14 42.0 1.78 1.85
YHOO 141018C00043000 C 10/18/14 43.0 1.58 1.62
YHOO 141018C00044000 C 10/18/14 44.0 1.34 1.40
YHOO 141018C00045000 C 10/18/14 45.0 1.17 1.23
YHOO 141018C00046000 C 10/18/14 46.0 1.01 1.07
YHOO 141018C00047000 C 10/18/14 47.0 0.88 0.94
YHOO 141018C00048000 C 10/18/14 48.0 0.77 0.82
YHOO 141018C00049000 C 10/18/14 49.0 0.67 0.72
YHOO 141018C00050000 C 10/18/14 50.0 0.59 0.64
YHOO 141018C00055000 C 10/18/14 55.0 0.29 0.35
YHOO 141018P00018000 P 10/18/14 18.0 0.00 0.07
YHOO 141018P00019000 P 10/18/14 19.0 0.00 0.07
YHOO 141018P00020000 P 10/18/14 20.0 0.02 0.10
YHOO 141018P00021000 P 10/18/14 21.0 0.06 0.12
YHOO 141018P00023000 P 10/18/14 23.0 0.12 0.19
YHOO 141018P00024000 P 10/18/14 24.0 0.19 0.27
YHOO 141018P00025000 P 10/18/14 25.0 0.30 0.32
YHOO 141018P00026000 P 10/18/14 26.0 0.36 0.46
YHOO 141018P00027000 P 10/18/14 27.0 0.50 0.56
YHOO 141018P00028000 P 10/18/14 28.0 0.66 0.72
YHOO 141018P00029000 P 10/18/14 29.0 0.84 0.91
YHOO 141018P00030000 P 10/18/14 30.0 1.07 1.14
YHOO 141018P00031000 P 10/18/14 31.0 1.35 1.42
YHOO 141018P00032000 P 10/18/14 32.0 1.67 1.74
YHOO 141018P00033000 P 10/18/14 33.0 2.04 2.10
YHOO 141018P00034000 P 10/18/14 34.0 2.45 2.52
YHOO 141018P00035000 P 10/18/14 35.0 2.91 2.97
YHOO 141018P00036000 P 10/18/14 36.0 3.40 3.50
YHOO 141018P00037000 P 10/18/14 37.0 3.90 4.05
YHOO 141018P00038000 P 10/18/14 38.0 4.50 4.65
YHOO 141018P00039000 P 10/18/14 39.0 5.15 5.25
YHOO 141018P00040000 P 10/18/14 40.0 5.80 5.95
YHOO 141018P00041000 P 10/18/14 41.0 6.50 6.65
YHOO 141018P00042000 P 10/18/14 42.0 7.25 7.40
YHOO 141018P00043000 P 10/18/14 43.0 8.00 8.15
YHOO 141018P00044000 P 10/18/14 44.0 8.80 9.05
YHOO 141018P00045000 P 10/18/14 45.0 9.60 9.85
YHOO 141018P00046000 P 10/18/14 46.0 10.45 10.70
YHOO 141018P00047000 P 10/18/14 47.0 11.25 11.55
YHOO 141018P00048000 P 10/18/14 48.0 12.15 12.50
YHOO 141018P00049000 P 10/18/14 49.0 13.00 13.40
YHOO 141018P00050000 P 10/18/14 50.0 12.45 15.05
YHOO 141018P00055000 P 10/18/14 55.0 18.10 19.75
YHOO 150117C00003000 C 01/17/15 3.0 33.15 33.70
YHOO 150117C00005000 C 01/17/15 5.0 30.35 31.70
YHOO 150117C00008000 C 01/17/15 8.0 28.15 28.85
YHOO 150117C00010000 C 01/17/15 10.0 26.15 26.70
YHOO 150117C00013000 C 01/17/15 13.0 23.20 23.90
YHOO 150117C00015000 C 01/17/15 15.0 21.20 21.75
YHOO 150117C00017000 C 01/17/15 17.0 19.45 19.70
YHOO 150117C00020000 C 01/17/15 20.0 16.45 16.90
YHOO 150117C00022000 C 01/17/15 22.0 14.35 15.05
YHOO 150117C00025000 C 01/17/15 25.0 11.65 12.40
YHOO 150117C00027000 C 01/17/15 27.0 10.00 10.75
YHOO 150117C00030000 C 01/17/15 30.0 8.15 8.35
YHOO 150117C00032000 C 01/17/15 32.0 6.85 7.00
YHOO 150117C00035000 C 01/17/15 35.0 5.20 5.30
YHOO 150117C00037000 C 01/17/15 37.0 4.30 4.40
YHOO 150117C00040000 C 01/17/15 40.0 3.20 3.25
YHOO 150117C00042000 C 01/17/15 42.0 2.57 2.65
YHOO 150117C00045000 C 01/17/15 45.0 1.87 1.93
YHOO 150117C00047000 C 01/17/15 47.0 1.50 1.57
YHOO 150117C00050000 C 01/17/15 50.0 1.09 1.16
YHOO 150117C00055000 C 01/17/15 55.0 0.63 0.70
YHOO 150117C00060000 C 01/17/15 60.0 0.37 0.43
YHOO 150117P00003000 P 01/17/15 3.0 0.00 0.04
YHOO 150117P00005000 P 01/17/15 5.0 0.00 0.02
YHOO 150117P00008000 P 01/17/15 8.0 0.00 0.03
YHOO 150117P00010000 P 01/17/15 10.0 0.00 0.03
YHOO 150117P00013000 P 01/17/15 13.0 0.00 0.05
YHOO 150117P00015000 P 01/17/15 15.0 0.02 0.06
YHOO 150117P00017000 P 01/17/15 17.0 0.01 0.08
YHOO 150117P00020000 P 01/17/15 20.0 0.09 0.17
YHOO 150117P00022000 P 01/17/15 22.0 0.22 0.30
YHOO 150117P00025000 P 01/17/15 25.0 0.56 0.62
YHOO 150117P00027000 P 01/17/15 27.0 0.90 0.96
YHOO 150117P00030000 P 01/17/15 30.0 1.67 1.71
YHOO 150117P00032000 P 01/17/15 32.0 2.34 2.40
YHOO 150117P00035000 P 01/17/15 35.0 3.65 3.75
YHOO 150117P00037000 P 01/17/15 37.0 4.70 4.85
YHOO 150117P00040000 P 01/17/15 40.0 6.60 6.70
YHOO 150117P00042000 P 01/17/15 42.0 8.00 8.10
YHOO 150117P00045000 P 01/17/15 45.0 10.25 10.40
YHOO 150117P00047000 P 01/17/15 47.0 11.90 12.05
YHOO 150117P00050000 P 01/17/15 50.0 14.40 14.75
YHOO 150117P00055000 P 01/17/15 55.0 18.90 19.50
YHOO 150117P00060000 P 01/17/15 60.0 23.65 24.20
YHOO 160115C00015000 C 01/15/16 15.0 20.45 22.20
YHOO 160115C00018000 C 01/15/16 18.0 17.70 19.50
YHOO 160115C00020000 C 01/15/16 20.0 16.00 17.85
YHOO 160115C00023000 C 01/15/16 23.0 13.95 15.20
YHOO 160115C00025000 C 01/15/16 25.0 13.05 13.55
YHOO 160115C00027000 C 01/15/16 27.0 11.90 12.15
YHOO 160115C00030000 C 01/15/16 30.0 9.85 10.30
YHOO 160115C00032000 C 01/15/16 32.0 8.75 9.10
YHOO 160115C00035000 C 01/15/16 35.0 7.30 7.70
YHOO 160115C00037000 C 01/15/16 37.0 6.45 6.90
YHOO 160115C00040000 C 01/15/16 40.0 5.35 5.75
YHOO 160115C00042000 C 01/15/16 42.0 4.80 5.15
YHOO 160115C00045000 C 01/15/16 45.0 3.95 4.25
YHOO 160115C00047000 C 01/15/16 47.0 3.40 3.80
YHOO 160115C00050000 C 01/15/16 50.0 2.95 3.10
YHOO 160115C00055000 C 01/15/16 55.0 1.96 2.38
YHOO 160115P00015000 P 01/15/16 15.0 0.08 0.31
YHOO 160115P00018000 P 01/15/16 18.0 0.30 0.60
YHOO 160115P00020000 P 01/15/16 20.0 0.61 0.80
YHOO 160115P00023000 P 01/15/16 23.0 1.11 1.40
YHOO 160115P00025000 P 01/15/16 25.0 1.64 1.90
YHOO 160115P00027000 P 01/15/16 27.0 2.23 2.40
YHOO 160115P00030000 P 01/15/16 30.0 3.35 3.40
YHOO 160115P00032000 P 01/15/16 32.0 4.15 4.50
YHOO 160115P00035000 P 01/15/16 35.0 5.70 6.00
YHOO 160115P00037000 P 01/15/16 37.0 6.80 7.15
YHOO 160115P00040000 P 01/15/16 40.0 8.65 9.05
YHOO 160115P00042000 P 01/15/16 42.0 10.00 10.45
YHOO 160115P00045000 P 01/15/16 45.0 12.15 12.60
YHOO 160115P00047000 P 01/15/16 47.0 13.65 14.15
YHOO 160115P00050000 P 01/15/16 50.0 16.05 16.55
YHOO 160115P00055000 P 01/15/16 55.0 20.20 20.80

OPRA data is delayed 15 minutes.