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 Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YHOO 150807C00030500 C 08/07/15 30.5 5.30 7.20
YHOO 150807C00031000 C 08/07/15 31.0 4.60 6.70
YHOO 150807C00031500 C 08/07/15 31.5 5.10 5.45
YHOO 150807C00032000 C 08/07/15 32.0 4.60 4.90
YHOO 150807C00032500 C 08/07/15 32.5 4.10 4.45
YHOO 150807C00033000 C 08/07/15 33.0 3.60 3.95
YHOO 150807C00033500 C 08/07/15 33.5 3.10 3.40
YHOO 150807C00034000 C 08/07/15 34.0 2.65 2.90
YHOO 150807C00034500 C 08/07/15 34.5 2.16 2.78
YHOO 150807C00035000 C 08/07/15 35.0 1.69 2.14
YHOO 150807C00035500 C 08/07/15 35.5 1.30 1.47
YHOO 150807C00036000 C 08/07/15 36.0 0.88 1.00
YHOO 150807C00036500 C 08/07/15 36.5 0.58 0.66
YHOO 150807C00037000 C 08/07/15 37.0 0.34 0.40
YHOO 150807C00037500 C 08/07/15 37.5 0.17 0.22
YHOO 150807C00038000 C 08/07/15 38.0 0.08 0.13
YHOO 150807C00038500 C 08/07/15 38.5 0.03 0.07
YHOO 150807C00039000 C 08/07/15 39.0 0.01 0.04
YHOO 150807C00039500 C 08/07/15 39.5 0.00 0.02
YHOO 150807C00040000 C 08/07/15 40.0 0.00 0.04
YHOO 150807C00040500 C 08/07/15 40.5 0.00 0.08
YHOO 150807C00041000 C 08/07/15 41.0 0.00 0.05
YHOO 150807C00041500 C 08/07/15 41.5 0.00 0.13
YHOO 150807C00042000 C 08/07/15 42.0 0.00 0.13
YHOO 150807C00042500 C 08/07/15 42.5 0.00 0.05
YHOO 150807C00043000 C 08/07/15 43.0 0.00 0.09
YHOO 150807C00043500 C 08/07/15 43.5 0.00 0.13
YHOO 150807C00044000 C 08/07/15 44.0 0.00 0.17
YHOO 150807C00044500 C 08/07/15 44.5 0.00 0.50
YHOO 150807C00045000 C 08/07/15 45.0 0.00 0.17
YHOO 150807C00045500 C 08/07/15 45.5 0.00 0.50
YHOO 150807C00046000 C 08/07/15 46.0 0.00 0.13
YHOO 150807C00046500 C 08/07/15 46.5 0.00 0.50
YHOO 150807C00047000 C 08/07/15 47.0 0.00 0.16
YHOO 150807C00047500 C 08/07/15 47.5 0.00 0.50
YHOO 150807C00048000 C 08/07/15 48.0 0.00 0.50
YHOO 150807C00048500 C 08/07/15 48.5 0.00 0.50
YHOO 150807C00049000 C 08/07/15 49.0 0.00 0.50
YHOO 150807C00050000 C 08/07/15 50.0 0.00 0.19
YHOO 150807P00030500 P 08/07/15 30.5 0.00 0.50
YHOO 150807P00031000 P 08/07/15 31.0 0.00 0.50
YHOO 150807P00031500 P 08/07/15 31.5 0.00 0.34
YHOO 150807P00032000 P 08/07/15 32.0 0.01 0.21
YHOO 150807P00032500 P 08/07/15 32.5 0.01 0.18
YHOO 150807P00033000 P 08/07/15 33.0 0.02 0.13
YHOO 150807P00033500 P 08/07/15 33.5 0.02 0.11
YHOO 150807P00034000 P 08/07/15 34.0 0.03 0.10
YHOO 150807P00034500 P 08/07/15 34.5 0.04 0.12
YHOO 150807P00035000 P 08/07/15 35.0 0.07 0.13
YHOO 150807P00035500 P 08/07/15 35.5 0.12 0.15
YHOO 150807P00036000 P 08/07/15 36.0 0.21 0.26
YHOO 150807P00036500 P 08/07/15 36.5 0.35 0.42
YHOO 150807P00037000 P 08/07/15 37.0 0.60 0.68
YHOO 150807P00037500 P 08/07/15 37.5 0.86 1.03
YHOO 150807P00038000 P 08/07/15 38.0 1.24 1.48
YHOO 150807P00038500 P 08/07/15 38.5 1.67 1.94
YHOO 150807P00039000 P 08/07/15 39.0 2.17 2.41
YHOO 150807P00039500 P 08/07/15 39.5 2.68 2.91
YHOO 150807P00040000 P 08/07/15 40.0 3.15 3.40
YHOO 150807P00040500 P 08/07/15 40.5 3.65 3.90
YHOO 150807P00041000 P 08/07/15 41.0 4.15 4.45
YHOO 150807P00041500 P 08/07/15 41.5 4.15 4.95
YHOO 150807P00042000 P 08/07/15 42.0 4.65 5.45
YHOO 150807P00042500 P 08/07/15 42.5 4.80 5.95
YHOO 150807P00043000 P 08/07/15 43.0 5.30 6.45
YHOO 150807P00043500 P 08/07/15 43.5 5.80 6.95
YHOO 150807P00044000 P 08/07/15 44.0 6.30 7.45
YHOO 150807P00044500 P 08/07/15 44.5 6.80 7.95
YHOO 150807P00045000 P 08/07/15 45.0 7.35 8.50
YHOO 150807P00045500 P 08/07/15 45.5 7.30 9.05
YHOO 150807P00046000 P 08/07/15 46.0 7.80 9.55
YHOO 150807P00046500 P 08/07/15 46.5 8.35 10.00
YHOO 150807P00047000 P 08/07/15 47.0 8.55 12.00
YHOO 150807P00047500 P 08/07/15 47.5 9.00 12.55
YHOO 150807P00048000 P 08/07/15 48.0 9.50 13.00
YHOO 150807P00048500 P 08/07/15 48.5 10.00 13.45
YHOO 150807P00049000 P 08/07/15 49.0 10.50 13.95
YHOO 150807P00050000 P 08/07/15 50.0 11.50 14.95
YHOO 150814C00031500 C 08/14/15 31.5 5.15 6.00
YHOO 150814C00032000 C 08/14/15 32.0 4.65 5.75
YHOO 150814C00032500 C 08/14/15 32.5 4.20 4.80
YHOO 150814C00033000 C 08/14/15 33.0 3.75 4.30
YHOO 150814C00033500 C 08/14/15 33.5 3.30 3.85
YHOO 150814C00034000 C 08/14/15 34.0 2.89 3.10
YHOO 150814C00034500 C 08/14/15 34.5 2.43 2.84
YHOO 150814C00035000 C 08/14/15 35.0 2.08 2.36
YHOO 150814C00035500 C 08/14/15 35.5 1.76 1.90
YHOO 150814C00036000 C 08/14/15 36.0 1.41 1.59
YHOO 150814C00036500 C 08/14/15 36.5 1.15 1.28
YHOO 150814C00037000 C 08/14/15 37.0 0.89 1.02
YHOO 150814C00037500 C 08/14/15 37.5 0.72 0.79
YHOO 150814C00038000 C 08/14/15 38.0 0.55 0.62
YHOO 150814C00038500 C 08/14/15 38.5 0.41 0.48
YHOO 150814C00039000 C 08/14/15 39.0 0.31 0.37
YHOO 150814C00039500 C 08/14/15 39.5 0.24 0.28
YHOO 150814C00040000 C 08/14/15 40.0 0.15 0.21
YHOO 150814C00040500 C 08/14/15 40.5 0.00 0.22
YHOO 150814C00041000 C 08/14/15 41.0 0.00 0.12
YHOO 150814C00041500 C 08/14/15 41.5 0.00 0.25
YHOO 150814C00042000 C 08/14/15 42.0 0.05 0.12
YHOO 150814C00042500 C 08/14/15 42.5 0.01 0.15
YHOO 150814C00043000 C 08/14/15 43.0 0.00 0.14
YHOO 150814C00043500 C 08/14/15 43.5 0.00 1.72
YHOO 150814C00044000 C 08/14/15 44.0 0.00 0.14
YHOO 150814C00044500 C 08/14/15 44.5 0.00 1.71
YHOO 150814C00045000 C 08/14/15 45.0 0.00 0.12
YHOO 150814C00045500 C 08/14/15 45.5 0.00 1.73
YHOO 150814C00046000 C 08/14/15 46.0 0.00 0.13
YHOO 150814C00046500 C 08/14/15 46.5 0.00 1.73
YHOO 150814C00047000 C 08/14/15 47.0 0.00 0.15
YHOO 150814C00047500 C 08/14/15 47.5 0.00 0.50
YHOO 150814C00048000 C 08/14/15 48.0 0.00 0.37
YHOO 150814C00048500 C 08/14/15 48.5 0.00 0.50
YHOO 150814C00049000 C 08/14/15 49.0 0.00 0.50
YHOO 150814C00050000 C 08/14/15 50.0 0.00 0.24
YHOO 150814P00031500 P 08/14/15 31.5 0.00 1.71
YHOO 150814P00032000 P 08/14/15 32.0 0.00 0.30
YHOO 150814P00032500 P 08/14/15 32.5 0.00 0.28
YHOO 150814P00033000 P 08/14/15 33.0 0.03 0.16
YHOO 150814P00033500 P 08/14/15 33.5 0.00 0.48
YHOO 150814P00034000 P 08/14/15 34.0 0.00 0.31
YHOO 150814P00034500 P 08/14/15 34.5 0.31 0.35
YHOO 150814P00035000 P 08/14/15 35.0 0.41 0.47
YHOO 150814P00035500 P 08/14/15 35.5 0.44 0.62
YHOO 150814P00036000 P 08/14/15 36.0 0.72 0.80
YHOO 150814P00036500 P 08/14/15 36.5 0.84 1.01
YHOO 150814P00037000 P 08/14/15 37.0 1.01 1.29
YHOO 150814P00037500 P 08/14/15 37.5 1.44 1.58
YHOO 150814P00038000 P 08/14/15 38.0 1.59 1.94
YHOO 150814P00038500 P 08/14/15 38.5 2.03 2.29
YHOO 150814P00039000 P 08/14/15 39.0 2.50 2.70
YHOO 150814P00039500 P 08/14/15 39.5 2.80 3.15
YHOO 150814P00040000 P 08/14/15 40.0 3.30 3.60
YHOO 150814P00040500 P 08/14/15 40.5 3.15 4.05
YHOO 150814P00041000 P 08/14/15 41.0 3.50 4.55
YHOO 150814P00041500 P 08/14/15 41.5 4.00 5.00
YHOO 150814P00042000 P 08/14/15 42.0 4.70 5.50
YHOO 150814P00042500 P 08/14/15 42.5 4.85 6.00
YHOO 150814P00043000 P 08/14/15 43.0 5.35 6.50
YHOO 150814P00043500 P 08/14/15 43.5 5.85 7.00
YHOO 150814P00044000 P 08/14/15 44.0 6.30 7.50
YHOO 150814P00044500 P 08/14/15 44.5 6.80 8.00
YHOO 150814P00045000 P 08/14/15 45.0 7.30 8.50
YHOO 150814P00045500 P 08/14/15 45.5 8.05 9.05
YHOO 150814P00046000 P 08/14/15 46.0 8.30 9.50
YHOO 150814P00046500 P 08/14/15 46.5 8.25 10.40
YHOO 150814P00047000 P 08/14/15 47.0 8.60 12.20
YHOO 150814P00047500 P 08/14/15 47.5 9.05 11.30
YHOO 150814P00048000 P 08/14/15 48.0 9.50 13.00
YHOO 150814P00048500 P 08/14/15 48.5 10.00 13.50
YHOO 150814P00049000 P 08/14/15 49.0 10.50 14.00
YHOO 150814P00050000 P 08/14/15 50.0 11.45 15.00
YHOO 150821C00028000 C 08/21/15 28.0 7.40 9.70
YHOO 150821C00029000 C 08/21/15 29.0 6.50 8.75
YHOO 150821C00030000 C 08/21/15 30.0 6.60 7.75
YHOO 150821C00030500 C 08/21/15 30.5 6.15 7.25
YHOO 150821C00031000 C 08/21/15 31.0 5.65 6.75
YHOO 150821C00031500 C 08/21/15 31.5 5.15 6.25
YHOO 150821C00032000 C 08/21/15 32.0 4.70 5.20
YHOO 150821C00032500 C 08/21/15 32.5 4.20 5.30
YHOO 150821C00033000 C 08/21/15 33.0 3.80 4.85
YHOO 150821C00033500 C 08/21/15 33.5 3.35 4.10
YHOO 150821C00034000 C 08/21/15 34.0 2.98 3.20
YHOO 150821C00034500 C 08/21/15 34.5 2.57 2.70
YHOO 150821C00035000 C 08/21/15 35.0 2.19 2.31
YHOO 150821C00035500 C 08/21/15 35.5 1.86 2.00
YHOO 150821C00036000 C 08/21/15 36.0 1.55 1.64
YHOO 150821C00036500 C 08/21/15 36.5 1.27 1.34
YHOO 150821C00037000 C 08/21/15 37.0 1.03 1.08
YHOO 150821C00037500 C 08/21/15 37.5 0.82 0.87
YHOO 150821C00038000 C 08/21/15 38.0 0.65 0.69
YHOO 150821C00038500 C 08/21/15 38.5 0.50 0.53
YHOO 150821C00039000 C 08/21/15 39.0 0.39 0.41
YHOO 150821C00039500 C 08/21/15 39.5 0.29 0.33
YHOO 150821C00040000 C 08/21/15 40.0 0.23 0.26
YHOO 150821C00040500 C 08/21/15 40.5 0.17 0.20
YHOO 150821C00041000 C 08/21/15 41.0 0.13 0.16
YHOO 150821C00041500 C 08/21/15 41.5 0.10 0.12
YHOO 150821C00042000 C 08/21/15 42.0 0.08 0.09
YHOO 150821C00042500 C 08/21/15 42.5 0.06 0.11
YHOO 150821C00043000 C 08/21/15 43.0 0.05 0.06
YHOO 150821C00043500 C 08/21/15 43.5 0.04 0.06
YHOO 150821C00044000 C 08/21/15 44.0 0.03 0.06
YHOO 150821C00044500 C 08/21/15 44.5 0.02 0.12
YHOO 150821C00045000 C 08/21/15 45.0 0.03 0.04
YHOO 150821C00045500 C 08/21/15 45.5 0.00 0.10
YHOO 150821C00046000 C 08/21/15 46.0 0.01 0.05
YHOO 150821C00046500 C 08/21/15 46.5 0.00 0.08
YHOO 150821C00047000 C 08/21/15 47.0 0.00 0.08
YHOO 150821C00047500 C 08/21/15 47.5 0.00 0.05
YHOO 150821C00048000 C 08/21/15 48.0 0.00 0.06
YHOO 150821C00048500 C 08/21/15 48.5 0.00 0.05
YHOO 150821C00049000 C 08/21/15 49.0 0.01 0.05
YHOO 150821C00049500 C 08/21/15 49.5 0.00 0.04
YHOO 150821C00050000 C 08/21/15 50.0 0.01 0.04
YHOO 150821C00050500 C 08/21/15 50.5 0.00 0.03
YHOO 150821C00051000 C 08/21/15 51.0 0.00 0.03
YHOO 150821C00051500 C 08/21/15 51.5 0.00 0.02
YHOO 150821C00052000 C 08/21/15 52.0 0.00 0.02
YHOO 150821C00052500 C 08/21/15 52.5 0.01 0.02
YHOO 150821C00053000 C 08/21/15 53.0 0.00 0.02
YHOO 150821C00055000 C 08/21/15 55.0 0.00 0.02
YHOO 150821P00028000 P 08/21/15 28.0 0.00 0.08
YHOO 150821P00029000 P 08/21/15 29.0 0.00 0.11
YHOO 150821P00030000 P 08/21/15 30.0 0.00 0.10
YHOO 150821P00030500 P 08/21/15 30.5 0.05 0.09
YHOO 150821P00031000 P 08/21/15 31.0 0.06 0.09
YHOO 150821P00031500 P 08/21/15 31.5 0.08 0.11
YHOO 150821P00032000 P 08/21/15 32.0 0.10 0.13
YHOO 150821P00032500 P 08/21/15 32.5 0.13 0.16
YHOO 150821P00033000 P 08/21/15 33.0 0.18 0.20
YHOO 150821P00033500 P 08/21/15 33.5 0.23 0.26
YHOO 150821P00034000 P 08/21/15 34.0 0.30 0.34
YHOO 150821P00034500 P 08/21/15 34.5 0.39 0.43
YHOO 150821P00035000 P 08/21/15 35.0 0.51 0.55
YHOO 150821P00035500 P 08/21/15 35.5 0.66 0.70
YHOO 150821P00036000 P 08/21/15 36.0 0.84 0.88
YHOO 150821P00036500 P 08/21/15 36.5 1.06 1.10
YHOO 150821P00037000 P 08/21/15 37.0 1.26 1.36
YHOO 150821P00037500 P 08/21/15 37.5 1.54 1.65
YHOO 150821P00038000 P 08/21/15 38.0 1.86 1.97
YHOO 150821P00038500 P 08/21/15 38.5 2.26 2.34
YHOO 150821P00039000 P 08/21/15 39.0 2.60 2.76
YHOO 150821P00039500 P 08/21/15 39.5 3.05 3.15
YHOO 150821P00040000 P 08/21/15 40.0 3.40 3.60
YHOO 150821P00040500 P 08/21/15 40.5 3.80 4.10
YHOO 150821P00041000 P 08/21/15 41.0 4.10 4.55
YHOO 150821P00041500 P 08/21/15 41.5 4.60 5.00
YHOO 150821P00042000 P 08/21/15 42.0 5.15 5.50
YHOO 150821P00042500 P 08/21/15 42.5 4.90 6.00
YHOO 150821P00043000 P 08/21/15 43.0 5.95 6.45
YHOO 150821P00043500 P 08/21/15 43.5 5.85 7.00
YHOO 150821P00044000 P 08/21/15 44.0 7.05 7.45
YHOO 150821P00044500 P 08/21/15 44.5 6.80 8.05
YHOO 150821P00045000 P 08/21/15 45.0 7.30 8.45
YHOO 150821P00045500 P 08/21/15 45.5 7.80 8.95
YHOO 150821P00046000 P 08/21/15 46.0 8.30 9.45
YHOO 150821P00046500 P 08/21/15 46.5 9.05 11.45
YHOO 150821P00047000 P 08/21/15 47.0 8.55 10.80
YHOO 150821P00047500 P 08/21/15 47.5 9.05 11.25
YHOO 150821P00048000 P 08/21/15 48.0 9.50 12.95
YHOO 150821P00048500 P 08/21/15 48.5 10.00 13.45
YHOO 150821P00049000 P 08/21/15 49.0 10.50 14.05
YHOO 150821P00049500 P 08/21/15 49.5 11.00 14.55
YHOO 150821P00050000 P 08/21/15 50.0 11.50 15.05
YHOO 150821P00050500 P 08/21/15 50.5 12.00 15.55
YHOO 150821P00051000 P 08/21/15 51.0 12.50 16.05
YHOO 150821P00051500 P 08/21/15 51.5 13.00 16.55
YHOO 150821P00052000 P 08/21/15 52.0 13.50 17.00
YHOO 150821P00052500 P 08/21/15 52.5 14.00 17.50
YHOO 150821P00053000 P 08/21/15 53.0 14.50 18.00
YHOO 150821P00055000 P 08/21/15 55.0 16.50 20.00
YHOO 150828C00028000 C 08/28/15 28.0 7.35 9.70
YHOO 150828C00029000 C 08/28/15 29.0 6.85 8.75
YHOO 150828C00030000 C 08/28/15 30.0 6.65 7.75
YHOO 150828C00030500 C 08/28/15 30.5 5.85 7.25
YHOO 150828C00031000 C 08/28/15 31.0 5.65 6.75
YHOO 150828C00031500 C 08/28/15 31.5 5.20 6.30
YHOO 150828C00032000 C 08/28/15 32.0 4.70 5.80
YHOO 150828C00032500 C 08/28/15 32.5 4.25 5.35
YHOO 150828C00033000 C 08/28/15 33.0 3.85 4.85
YHOO 150828C00033500 C 08/28/15 33.5 3.40 3.95
YHOO 150828C00034000 C 08/28/15 34.0 2.99 3.25
YHOO 150828C00034500 C 08/28/15 34.5 2.61 2.83
YHOO 150828C00035000 C 08/28/15 35.0 2.25 2.45
YHOO 150828C00035500 C 08/28/15 35.5 1.91 2.09
YHOO 150828C00036000 C 08/28/15 36.0 1.60 1.78
YHOO 150828C00036500 C 08/28/15 36.5 1.32 1.47
YHOO 150828C00037000 C 08/28/15 37.0 1.10 1.19
YHOO 150828C00037500 C 08/28/15 37.5 0.87 1.01
YHOO 150828C00038000 C 08/28/15 38.0 0.68 0.80
YHOO 150828C00038500 C 08/28/15 38.5 0.54 0.67
YHOO 150828C00039000 C 08/28/15 39.0 0.43 0.50
YHOO 150828C00039500 C 08/28/15 39.5 0.32 0.41
YHOO 150828C00040000 C 08/28/15 40.0 0.25 0.32
YHOO 150828C00040500 C 08/28/15 40.5 0.19 0.30
YHOO 150828C00041000 C 08/28/15 41.0 0.15 0.24
YHOO 150828C00041500 C 08/28/15 41.5 0.11 0.26
YHOO 150828C00042000 C 08/28/15 42.0 0.09 0.24
YHOO 150828C00042500 C 08/28/15 42.5 0.00 0.21
YHOO 150828C00043000 C 08/28/15 43.0 0.01 0.19
YHOO 150828C00043500 C 08/28/15 43.5 0.00 0.17
YHOO 150828C00044000 C 08/28/15 44.0 0.00 0.16
YHOO 150828C00044500 C 08/28/15 44.5 0.00 0.15
YHOO 150828C00045000 C 08/28/15 45.0 0.00 0.13
YHOO 150828C00045500 C 08/28/15 45.5 0.00 0.12
YHOO 150828C00046000 C 08/28/15 46.0 0.00 0.12
YHOO 150828C00046500 C 08/28/15 46.5 0.00 0.10
YHOO 150828C00047000 C 08/28/15 47.0 0.00 0.10
YHOO 150828C00047500 C 08/28/15 47.5 0.00 0.09
YHOO 150828C00048000 C 08/28/15 48.0 0.00 0.08
YHOO 150828C00048500 C 08/28/15 48.5 0.00 0.08
YHOO 150828C00049000 C 08/28/15 49.0 0.00 0.07
YHOO 150828C00050000 C 08/28/15 50.0 0.00 0.06
YHOO 150828P00028000 P 08/28/15 28.0 0.00 0.11
YHOO 150828P00029000 P 08/28/15 29.0 0.00 0.14
YHOO 150828P00030000 P 08/28/15 30.0 0.00 0.17
YHOO 150828P00030500 P 08/28/15 30.5 0.00 0.19
YHOO 150828P00031000 P 08/28/15 31.0 0.00 0.20
YHOO 150828P00031500 P 08/28/15 31.5 0.01 0.22
YHOO 150828P00032000 P 08/28/15 32.0 0.02 0.15
YHOO 150828P00032500 P 08/28/15 32.5 0.06 0.25
YHOO 150828P00033000 P 08/28/15 33.0 0.10 0.28
YHOO 150828P00033500 P 08/28/15 33.5 0.17 0.35
YHOO 150828P00034000 P 08/28/15 34.0 0.34 0.40
YHOO 150828P00034500 P 08/28/15 34.5 0.37 0.53
YHOO 150828P00035000 P 08/28/15 35.0 0.52 0.65
YHOO 150828P00035500 P 08/28/15 35.5 0.69 0.81
YHOO 150828P00036000 P 08/28/15 36.0 0.85 1.00
YHOO 150828P00036500 P 08/28/15 36.5 1.10 1.21
YHOO 150828P00037000 P 08/28/15 37.0 1.34 1.45
YHOO 150828P00037500 P 08/28/15 37.5 1.60 1.78
YHOO 150828P00038000 P 08/28/15 38.0 1.92 2.11
YHOO 150828P00038500 P 08/28/15 38.5 2.26 2.47
YHOO 150828P00039000 P 08/28/15 39.0 2.64 2.85
YHOO 150828P00039500 P 08/28/15 39.5 3.05 3.25
YHOO 150828P00040000 P 08/28/15 40.0 3.45 3.65
YHOO 150828P00040500 P 08/28/15 40.5 3.75 4.15
YHOO 150828P00041000 P 08/28/15 41.0 3.85 4.60
YHOO 150828P00041500 P 08/28/15 41.5 4.30 5.10
YHOO 150828P00042000 P 08/28/15 42.0 4.45 5.55
YHOO 150828P00042500 P 08/28/15 42.5 4.90 6.05
YHOO 150828P00043000 P 08/28/15 43.0 5.50 6.55
YHOO 150828P00043500 P 08/28/15 43.5 5.85 7.00
YHOO 150828P00044000 P 08/28/15 44.0 6.50 7.50
YHOO 150828P00044500 P 08/28/15 44.5 6.85 8.00
YHOO 150828P00045000 P 08/28/15 45.0 7.50 8.55
YHOO 150828P00045500 P 08/28/15 45.5 7.80 9.20
YHOO 150828P00046000 P 08/28/15 46.0 8.55 9.50
YHOO 150828P00046500 P 08/28/15 46.5 9.05 10.00
YHOO 150828P00047000 P 08/28/15 47.0 9.05 10.50
YHOO 150828P00047500 P 08/28/15 47.5 9.20 12.45
YHOO 150828P00048000 P 08/28/15 48.0 9.55 13.00
YHOO 150828P00048500 P 08/28/15 48.5 10.05 13.50
YHOO 150828P00049000 P 08/28/15 49.0 10.50 12.80
YHOO 150828P00050000 P 08/28/15 50.0 11.25 13.80
YHOO 150904C00030000 C 09/04/15 30.0 6.65 7.90
YHOO 150904C00031000 C 09/04/15 31.0 5.70 6.90
YHOO 150904C00032000 C 09/04/15 32.0 4.75 5.95
YHOO 150904C00032500 C 09/04/15 32.5 4.30 5.50
YHOO 150904C00033000 C 09/04/15 33.0 3.85 4.45
YHOO 150904C00033500 C 09/04/15 33.5 3.50 3.75
YHOO 150904C00034000 C 09/04/15 34.0 3.05 3.35
YHOO 150904C00034500 C 09/04/15 34.5 2.68 2.92
YHOO 150904C00035000 C 09/04/15 35.0 2.32 2.55
YHOO 150904C00035500 C 09/04/15 35.5 1.99 2.17
YHOO 150904C00036000 C 09/04/15 36.0 1.69 1.88
YHOO 150904C00036500 C 09/04/15 36.5 1.42 1.57
YHOO 150904C00037000 C 09/04/15 37.0 1.17 1.32
YHOO 150904C00037500 C 09/04/15 37.5 0.95 1.08
YHOO 150904C00038000 C 09/04/15 38.0 0.78 0.85
YHOO 150904C00038500 C 09/04/15 38.5 0.62 0.70
YHOO 150904C00039000 C 09/04/15 39.0 0.49 0.58
YHOO 150904C00039500 C 09/04/15 39.5 0.39 0.46
YHOO 150904C00040000 C 09/04/15 40.0 0.31 0.41
YHOO 150904C00040500 C 09/04/15 40.5 0.24 0.32
YHOO 150904C00041000 C 09/04/15 41.0 0.19 0.28
YHOO 150904C00041500 C 09/04/15 41.5 0.15 0.26
YHOO 150904C00042000 C 09/04/15 42.0 0.11 0.24
YHOO 150904C00042500 C 09/04/15 42.5 0.07 0.25
YHOO 150904C00043000 C 09/04/15 43.0 0.05 0.22
YHOO 150904C00043500 C 09/04/15 43.5 0.01 0.20
YHOO 150904C00044000 C 09/04/15 44.0 0.00 0.18
YHOO 150904C00044500 C 09/04/15 44.5 0.00 0.17
YHOO 150904C00045000 C 09/04/15 45.0 0.02 0.10
YHOO 150904C00045500 C 09/04/15 45.5 0.00 0.14
YHOO 150904C00046000 C 09/04/15 46.0 0.00 0.14
YHOO 150904C00046500 C 09/04/15 46.5 0.00 0.13
YHOO 150904C00047000 C 09/04/15 47.0 0.00 0.12
YHOO 150904C00047500 C 09/04/15 47.5 0.00 0.11
YHOO 150904C00048000 C 09/04/15 48.0 0.00 0.10
YHOO 150904C00048500 C 09/04/15 48.5 0.00 0.10
YHOO 150904P00030000 P 09/04/15 30.0 0.00 0.20
YHOO 150904P00031000 P 09/04/15 31.0 0.00 0.23
YHOO 150904P00032000 P 09/04/15 32.0 0.04 0.28
YHOO 150904P00032500 P 09/04/15 32.5 0.09 0.31
YHOO 150904P00033000 P 09/04/15 33.0 0.14 0.35
YHOO 150904P00033500 P 09/04/15 33.5 0.25 0.39
YHOO 150904P00034000 P 09/04/15 34.0 0.40 0.47
YHOO 150904P00034500 P 09/04/15 34.5 0.52 0.57
YHOO 150904P00035000 P 09/04/15 35.0 0.59 0.73
YHOO 150904P00035500 P 09/04/15 35.5 0.74 0.90
YHOO 150904P00036000 P 09/04/15 36.0 0.98 1.09
YHOO 150904P00036500 P 09/04/15 36.5 1.17 1.32
YHOO 150904P00037000 P 09/04/15 37.0 1.43 1.53
YHOO 150904P00037500 P 09/04/15 37.5 1.69 1.87
YHOO 150904P00038000 P 09/04/15 38.0 1.99 2.19
YHOO 150904P00038500 P 09/04/15 38.5 2.33 2.54
YHOO 150904P00039000 P 09/04/15 39.0 2.69 2.92
YHOO 150904P00039500 P 09/04/15 39.5 3.10 3.30
YHOO 150904P00040000 P 09/04/15 40.0 3.50 3.70
YHOO 150904P00040500 P 09/04/15 40.5 3.90 4.15
YHOO 150904P00041000 P 09/04/15 41.0 3.90 4.65
YHOO 150904P00041500 P 09/04/15 41.5 4.35 5.10
YHOO 150904P00042000 P 09/04/15 42.0 4.40 5.60
YHOO 150904P00042500 P 09/04/15 42.5 4.85 6.10
YHOO 150904P00043000 P 09/04/15 43.0 5.30 6.55
YHOO 150904P00043500 P 09/04/15 43.5 5.90 7.05
YHOO 150904P00044000 P 09/04/15 44.0 6.50 7.55
YHOO 150904P00044500 P 09/04/15 44.5 6.75 8.00
YHOO 150904P00045000 P 09/04/15 45.0 7.25 8.55
YHOO 150904P00045500 P 09/04/15 45.5 7.70 9.05
YHOO 150904P00046000 P 09/04/15 46.0 8.55 9.55
YHOO 150904P00046500 P 09/04/15 46.5 9.00 10.00
YHOO 150904P00047000 P 09/04/15 47.0 9.20 12.00
YHOO 150904P00047500 P 09/04/15 47.5 9.70 11.05
YHOO 150904P00048000 P 09/04/15 48.0 9.95 11.90
YHOO 150904P00048500 P 09/04/15 48.5 10.20 12.40
YHOO 150911C00030000 C 09/11/15 30.0 6.65 8.05
YHOO 150911C00030500 C 09/11/15 30.5 5.40 7.55
YHOO 150911C00031000 C 09/11/15 31.0 4.95 7.10
YHOO 150911C00031500 C 09/11/15 31.5 5.20 5.95
YHOO 150911C00032000 C 09/11/15 32.0 4.75 5.45
YHOO 150911C00032500 C 09/11/15 32.5 4.35 4.95
YHOO 150911C00033000 C 09/11/15 33.0 3.90 4.45
YHOO 150911C00033500 C 09/11/15 33.5 3.50 3.80
YHOO 150911C00034000 C 09/11/15 34.0 3.15 3.40
YHOO 150911C00034500 C 09/11/15 34.5 2.74 2.99
YHOO 150911C00035000 C 09/11/15 35.0 2.39 2.62
YHOO 150911C00035500 C 09/11/15 35.5 2.06 2.28
YHOO 150911C00036000 C 09/11/15 36.0 1.76 1.96
YHOO 150911C00036500 C 09/11/15 36.5 1.50 1.64
YHOO 150911C00037000 C 09/11/15 37.0 1.27 1.34
YHOO 150911C00037500 C 09/11/15 37.5 1.02 1.15
YHOO 150911C00038000 C 09/11/15 38.0 0.84 1.01
YHOO 150911C00038500 C 09/11/15 38.5 0.70 0.78
YHOO 150911C00039000 C 09/11/15 39.0 0.56 0.64
YHOO 150911C00039500 C 09/11/15 39.5 0.44 0.52
YHOO 150911C00040000 C 09/11/15 40.0 0.35 0.44
YHOO 150911C00040500 C 09/11/15 40.5 0.26 0.43
YHOO 150911C00041000 C 09/11/15 41.0 0.22 0.30
YHOO 150911C00041500 C 09/11/15 41.5 0.17 0.28
YHOO 150911C00042000 C 09/11/15 42.0 0.14 0.22
YHOO 150911C00042500 C 09/11/15 42.5 0.10 0.24
YHOO 150911C00043000 C 09/11/15 43.0 0.03 0.25
YHOO 150911C00043500 C 09/11/15 43.5 0.00 0.23
YHOO 150911C00044000 C 09/11/15 44.0 0.00 0.21
YHOO 150911C00044500 C 09/11/15 44.5 0.00 0.19
YHOO 150911C00045000 C 09/11/15 45.0 0.00 0.17
YHOO 150911C00045500 C 09/11/15 45.5 0.00 0.16
YHOO 150911C00046000 C 09/11/15 46.0 0.00 0.15
YHOO 150911C00046500 C 09/11/15 46.5 0.00 0.14
YHOO 150911C00047000 C 09/11/15 47.0 0.00 0.13
YHOO 150911C00047500 C 09/11/15 47.5 0.00 0.12
YHOO 150911C00048000 C 09/11/15 48.0 0.00 0.12
YHOO 150911C00048500 C 09/11/15 48.5 0.00 0.11
YHOO 150911P00030000 P 09/11/15 30.0 0.00 0.22
YHOO 150911P00030500 P 09/11/15 30.5 0.00 0.23
YHOO 150911P00031000 P 09/11/15 31.0 0.00 0.26
YHOO 150911P00031500 P 09/11/15 31.5 0.06 0.26
YHOO 150911P00032000 P 09/11/15 32.0 0.09 0.24
YHOO 150911P00032500 P 09/11/15 32.5 0.12 0.31
YHOO 150911P00033000 P 09/11/15 33.0 0.21 0.35
YHOO 150911P00033500 P 09/11/15 33.5 0.27 0.44
YHOO 150911P00034000 P 09/11/15 34.0 0.47 0.51
YHOO 150911P00034500 P 09/11/15 34.5 0.57 0.63
YHOO 150911P00035000 P 09/11/15 35.0 0.70 0.79
YHOO 150911P00035500 P 09/11/15 35.5 0.84 0.96
YHOO 150911P00036000 P 09/11/15 36.0 1.06 1.13
YHOO 150911P00036500 P 09/11/15 36.5 1.26 1.37
YHOO 150911P00037000 P 09/11/15 37.0 1.53 1.60
YHOO 150911P00037500 P 09/11/15 37.5 1.76 1.94
YHOO 150911P00038000 P 09/11/15 38.0 2.06 2.26
YHOO 150911P00038500 P 09/11/15 38.5 2.39 2.60
YHOO 150911P00039000 P 09/11/15 39.0 2.76 2.97
YHOO 150911P00039500 P 09/11/15 39.5 3.15 3.35
YHOO 150911P00040000 P 09/11/15 40.0 3.55 3.80
YHOO 150911P00040500 P 09/11/15 40.5 3.95 4.20
YHOO 150911P00041000 P 09/11/15 41.0 3.95 4.65
YHOO 150911P00041500 P 09/11/15 41.5 4.30 5.10
YHOO 150911P00042000 P 09/11/15 42.0 4.40 5.60
YHOO 150911P00042500 P 09/11/15 42.5 4.85 6.10
YHOO 150911P00043000 P 09/11/15 43.0 5.30 6.55
YHOO 150911P00043500 P 09/11/15 43.5 5.80 7.05
YHOO 150911P00044000 P 09/11/15 44.0 6.15 7.55
YHOO 150911P00044500 P 09/11/15 44.5 6.65 8.05
YHOO 150911P00045000 P 09/11/15 45.0 7.10 8.55
YHOO 150911P00045500 P 09/11/15 45.5 7.60 9.05
YHOO 150911P00046000 P 09/11/15 46.0 8.10 9.50
YHOO 150911P00046500 P 09/11/15 46.5 9.25 10.00
YHOO 150911P00047000 P 09/11/15 47.0 9.10 12.00
YHOO 150911P00047500 P 09/11/15 47.5 9.55 11.15
YHOO 150911P00048000 P 09/11/15 48.0 10.05 13.00
YHOO 150911P00048500 P 09/11/15 48.5 10.15 13.50
YHOO 150918C00029000 C 09/18/15 29.0 6.45 8.75
YHOO 150918C00030000 C 09/18/15 30.0 6.70 7.80
YHOO 150918C00031000 C 09/18/15 31.0 5.75 6.85
YHOO 150918C00032000 C 09/18/15 32.0 4.55 5.90
YHOO 150918C00033000 C 09/18/15 33.0 4.00 5.00
YHOO 150918C00034000 C 09/18/15 34.0 3.20 3.45
YHOO 150918C00035000 C 09/18/15 35.0 2.49 2.71
YHOO 150918C00036000 C 09/18/15 36.0 1.87 2.03
YHOO 150918C00037000 C 09/18/15 37.0 1.38 1.45
YHOO 150918C00038000 C 09/18/15 38.0 0.98 1.03
YHOO 150918C00039000 C 09/18/15 39.0 0.66 0.73
YHOO 150918C00040000 C 09/18/15 40.0 0.47 0.49
YHOO 150918C00041000 C 09/18/15 41.0 0.30 0.34
YHOO 150918C00042000 C 09/18/15 42.0 0.20 0.23
YHOO 150918C00043000 C 09/18/15 43.0 0.13 0.16
YHOO 150918C00044000 C 09/18/15 44.0 0.09 0.11
YHOO 150918C00045000 C 09/18/15 45.0 0.06 0.13
YHOO 150918C00046000 C 09/18/15 46.0 0.04 0.15
YHOO 150918C00047000 C 09/18/15 47.0 0.00 0.15
YHOO 150918C00048000 C 09/18/15 48.0 0.00 0.13
YHOO 150918C00049000 C 09/18/15 49.0 0.00 0.12
YHOO 150918C00050000 C 09/18/15 50.0 0.00 0.11
YHOO 150918P00029000 P 09/18/15 29.0 0.07 0.11
YHOO 150918P00030000 P 09/18/15 30.0 0.11 0.13
YHOO 150918P00031000 P 09/18/15 31.0 0.16 0.19
YHOO 150918P00032000 P 09/18/15 32.0 0.24 0.27
YHOO 150918P00033000 P 09/18/15 33.0 0.36 0.40
YHOO 150918P00034000 P 09/18/15 34.0 0.54 0.60
YHOO 150918P00035000 P 09/18/15 35.0 0.81 0.87
YHOO 150918P00036000 P 09/18/15 36.0 1.17 1.23
YHOO 150918P00037000 P 09/18/15 37.0 1.65 1.74
YHOO 150918P00038000 P 09/18/15 38.0 2.13 2.35
YHOO 150918P00039000 P 09/18/15 39.0 2.91 3.05
YHOO 150918P00040000 P 09/18/15 40.0 3.60 3.85
YHOO 150918P00041000 P 09/18/15 41.0 4.45 4.70
YHOO 150918P00042000 P 09/18/15 42.0 4.70 5.60
YHOO 150918P00043000 P 09/18/15 43.0 5.45 6.55
YHOO 150918P00044000 P 09/18/15 44.0 6.40 7.50
YHOO 150918P00045000 P 09/18/15 45.0 7.35 8.50
YHOO 150918P00046000 P 09/18/15 46.0 8.50 9.45
YHOO 150918P00047000 P 09/18/15 47.0 9.85 10.45
YHOO 150918P00048000 P 09/18/15 48.0 10.30 11.50
YHOO 150918P00049000 P 09/18/15 49.0 10.95 12.90
YHOO 150918P00050000 P 09/18/15 50.0 11.55 15.05
YHOO 151016C00027000 C 10/16/15 27.0 8.40 11.40
YHOO 151016C00028000 C 10/16/15 28.0 8.15 9.85
YHOO 151016C00029000 C 10/16/15 29.0 6.70 8.85
YHOO 151016C00030000 C 10/16/15 30.0 6.55 7.90
YHOO 151016C00031000 C 10/16/15 31.0 5.95 7.00
YHOO 151016C00032000 C 10/16/15 32.0 5.05 6.10
YHOO 151016C00033000 C 10/16/15 33.0 4.25 4.55
YHOO 151016C00034000 C 10/16/15 34.0 3.50 3.75
YHOO 151016C00035000 C 10/16/15 35.0 2.83 3.05
YHOO 151016C00036000 C 10/16/15 36.0 2.23 2.43
YHOO 151016C00037000 C 10/16/15 37.0 1.74 1.82
YHOO 151016C00038000 C 10/16/15 38.0 1.30 1.42
YHOO 151016C00039000 C 10/16/15 39.0 0.97 1.07
YHOO 151016C00040000 C 10/16/15 40.0 0.71 0.80
YHOO 151016C00041000 C 10/16/15 41.0 0.51 0.58
YHOO 151016C00042000 C 10/16/15 42.0 0.39 0.42
YHOO 151016C00043000 C 10/16/15 43.0 0.27 0.31
YHOO 151016C00044000 C 10/16/15 44.0 0.21 0.22
YHOO 151016C00045000 C 10/16/15 45.0 0.15 0.17
YHOO 151016C00046000 C 10/16/15 46.0 0.10 0.19
YHOO 151016C00047000 C 10/16/15 47.0 0.09 0.10
YHOO 151016C00048000 C 10/16/15 48.0 0.06 0.08
YHOO 151016C00049000 C 10/16/15 49.0 0.00 0.17
YHOO 151016C00050000 C 10/16/15 50.0 0.03 0.07
YHOO 151016C00052500 C 10/16/15 52.5 0.03 0.06
YHOO 151016C00055000 C 10/16/15 55.0 0.00 0.09
YHOO 151016C00060000 C 10/16/15 60.0 0.00 0.01
YHOO 151016C00065000 C 10/16/15 65.0 0.00 0.02
YHOO 151016P00027000 P 10/16/15 27.0 0.03 0.16
YHOO 151016P00028000 P 10/16/15 28.0 0.10 0.12
YHOO 151016P00029000 P 10/16/15 29.0 0.14 0.17
YHOO 151016P00030000 P 10/16/15 30.0 0.20 0.23
YHOO 151016P00031000 P 10/16/15 31.0 0.28 0.33
YHOO 151016P00032000 P 10/16/15 32.0 0.40 0.45
YHOO 151016P00033000 P 10/16/15 33.0 0.56 0.63
YHOO 151016P00034000 P 10/16/15 34.0 0.78 0.88
YHOO 151016P00035000 P 10/16/15 35.0 1.09 1.19
YHOO 151016P00036000 P 10/16/15 36.0 1.47 1.58
YHOO 151016P00037000 P 10/16/15 37.0 1.93 2.05
YHOO 151016P00038000 P 10/16/15 38.0 2.51 2.67
YHOO 151016P00039000 P 10/16/15 39.0 3.15 3.30
YHOO 151016P00040000 P 10/16/15 40.0 3.85 4.10
YHOO 151016P00041000 P 10/16/15 41.0 4.65 4.90
YHOO 151016P00042000 P 10/16/15 42.0 5.55 5.75
YHOO 151016P00043000 P 10/16/15 43.0 6.00 6.65
YHOO 151016P00044000 P 10/16/15 44.0 7.25 7.55
YHOO 151016P00045000 P 10/16/15 45.0 7.45 8.60
YHOO 151016P00046000 P 10/16/15 46.0 8.40 9.55
YHOO 151016P00047000 P 10/16/15 47.0 9.35 11.85
YHOO 151016P00048000 P 10/16/15 48.0 10.35 11.50
YHOO 151016P00049000 P 10/16/15 49.0 11.30 12.60
YHOO 151016P00050000 P 10/16/15 50.0 12.25 14.85
YHOO 151016P00052500 P 10/16/15 52.5 14.20 16.40
YHOO 151016P00055000 P 10/16/15 55.0 16.50 20.05
YHOO 151016P00060000 P 10/16/15 60.0 21.25 25.05
YHOO 151016P00065000 P 10/16/15 65.0 26.25 30.05
YHOO 160115C00015000 C 01/15/16 15.0 20.05 23.55
YHOO 160115C00018000 C 01/15/16 18.0 17.15 19.45
YHOO 160115C00020000 C 01/15/16 20.0 16.65 17.40
YHOO 160115C00021000 C 01/15/16 21.0 14.40 17.65
YHOO 160115C00022000 C 01/15/16 22.0 13.45 16.65
YHOO 160115C00023000 C 01/15/16 23.0 12.45 15.65
YHOO 160115C00024000 C 01/15/16 24.0 11.50 14.70
YHOO 160115C00025000 C 01/15/16 25.0 11.20 12.50
YHOO 160115C00026000 C 01/15/16 26.0 10.90 11.60
YHOO 160115C00027000 C 01/15/16 27.0 9.90 10.60
YHOO 160115C00028000 C 01/15/16 28.0 9.00 9.75
YHOO 160115C00029000 C 01/15/16 29.0 8.00 8.60
YHOO 160115C00030000 C 01/15/16 30.0 7.35 7.65
YHOO 160115C00031000 C 01/15/16 31.0 6.55 6.85
YHOO 160115C00032000 C 01/15/16 32.0 5.75 6.10
YHOO 160115C00033000 C 01/15/16 33.0 5.00 5.30
YHOO 160115C00034000 C 01/15/16 34.0 4.35 4.60
YHOO 160115C00035000 C 01/15/16 35.0 3.75 3.95
YHOO 160115C00036000 C 01/15/16 36.0 3.20 3.35
YHOO 160115C00037000 C 01/15/16 37.0 2.70 2.83
YHOO 160115C00038000 C 01/15/16 38.0 2.25 2.37
YHOO 160115C00039000 C 01/15/16 39.0 1.89 1.97
YHOO 160115C00040000 C 01/15/16 40.0 1.55 1.63
YHOO 160115C00041000 C 01/15/16 41.0 1.26 1.35
YHOO 160115C00042000 C 01/15/16 42.0 1.03 1.12
YHOO 160115C00043000 C 01/15/16 43.0 0.85 1.02
YHOO 160115C00044000 C 01/15/16 44.0 0.66 0.80
YHOO 160115C00045000 C 01/15/16 45.0 0.57 0.60
YHOO 160115C00046000 C 01/15/16 46.0 0.44 0.55
YHOO 160115C00047000 C 01/15/16 47.0 0.38 0.40
YHOO 160115C00048000 C 01/15/16 48.0 0.29 0.34
YHOO 160115C00049000 C 01/15/16 49.0 0.18 0.26
YHOO 160115C00050000 C 01/15/16 50.0 0.21 0.22
YHOO 160115C00052500 C 01/15/16 52.5 0.06 0.23
YHOO 160115C00055000 C 01/15/16 55.0 0.08 0.10
YHOO 160115C00057500 C 01/15/16 57.5 0.04 0.16
YHOO 160115C00060000 C 01/15/16 60.0 0.03 0.05
YHOO 160115C00065000 C 01/15/16 65.0 0.01 0.09
YHOO 160115C00070000 C 01/15/16 70.0 0.01 0.07
YHOO 160115C00075000 C 01/15/16 75.0 0.00 0.05
YHOO 160115P00015000 P 01/15/16 15.0 0.00 0.03
YHOO 160115P00018000 P 01/15/16 18.0 0.00 0.10
YHOO 160115P00020000 P 01/15/16 20.0 0.00 0.13
YHOO 160115P00021000 P 01/15/16 21.0 0.00 0.18
YHOO 160115P00022000 P 01/15/16 22.0 0.00 0.15
YHOO 160115P00023000 P 01/15/16 23.0 0.06 0.13
YHOO 160115P00024000 P 01/15/16 24.0 0.02 0.16
YHOO 160115P00025000 P 01/15/16 25.0 0.17 0.32
YHOO 160115P00026000 P 01/15/16 26.0 0.05 0.37
YHOO 160115P00027000 P 01/15/16 27.0 0.28 0.44
YHOO 160115P00028000 P 01/15/16 28.0 0.24 0.52
YHOO 160115P00029000 P 01/15/16 29.0 0.46 0.61
YHOO 160115P00030000 P 01/15/16 30.0 0.65 0.71
YHOO 160115P00031000 P 01/15/16 31.0 0.77 0.89
YHOO 160115P00032000 P 01/15/16 32.0 1.05 1.11
YHOO 160115P00033000 P 01/15/16 33.0 1.27 1.38
YHOO 160115P00034000 P 01/15/16 34.0 1.57 1.69
YHOO 160115P00035000 P 01/15/16 35.0 1.93 2.07
YHOO 160115P00036000 P 01/15/16 36.0 2.34 2.49
YHOO 160115P00037000 P 01/15/16 37.0 2.84 3.05
YHOO 160115P00038000 P 01/15/16 38.0 3.35 3.60
YHOO 160115P00039000 P 01/15/16 39.0 3.95 4.20
YHOO 160115P00040000 P 01/15/16 40.0 4.60 4.80
YHOO 160115P00041000 P 01/15/16 41.0 5.40 5.60
YHOO 160115P00042000 P 01/15/16 42.0 6.10 6.30
YHOO 160115P00043000 P 01/15/16 43.0 6.80 7.15
YHOO 160115P00044000 P 01/15/16 44.0 7.65 8.00
YHOO 160115P00045000 P 01/15/16 45.0 8.55 8.90
YHOO 160115P00046000 P 01/15/16 46.0 9.20 9.80
YHOO 160115P00047000 P 01/15/16 47.0 10.15 10.70
YHOO 160115P00048000 P 01/15/16 48.0 11.30 11.65
YHOO 160115P00049000 P 01/15/16 49.0 12.30 12.60
YHOO 160115P00050000 P 01/15/16 50.0 13.30 13.55
YHOO 160115P00052500 P 01/15/16 52.5 15.40 16.40
YHOO 160115P00055000 P 01/15/16 55.0 17.55 19.85
YHOO 160115P00057500 P 01/15/16 57.5 19.05 21.10
YHOO 160115P00060000 P 01/15/16 60.0 23.15 23.60
YHOO 160115P00065000 P 01/15/16 65.0 26.25 30.05
YHOO 160115P00070000 P 01/15/16 70.0 31.45 35.05
YHOO 160115P00075000 P 01/15/16 75.0 36.50 40.00
YHOO 170120C00020000 C 01/20/17 20.0 15.35 19.60
YHOO 170120C00023000 C 01/20/17 23.0 13.00 17.00
YHOO 170120C00025000 C 01/20/17 25.0 11.00 15.40
YHOO 170120C00028000 C 01/20/17 28.0 9.00 13.00
YHOO 170120C00030000 C 01/20/17 30.0 8.70 10.05
YHOO 170120C00033000 C 01/20/17 33.0 7.05 8.00
YHOO 170120C00035000 C 01/20/17 35.0 5.40 6.85
YHOO 170120C00038000 C 01/20/17 38.0 4.60 5.35
YHOO 170120C00040000 C 01/20/17 40.0 3.40 4.35
YHOO 170120C00042000 C 01/20/17 42.0 2.90 3.70
YHOO 170120C00045000 C 01/20/17 45.0 1.75 2.96
YHOO 170120C00047000 C 01/20/17 47.0 1.50 2.57
YHOO 170120C00050000 C 01/20/17 50.0 1.25 1.89
YHOO 170120C00052500 C 01/20/17 52.5 0.69 1.65
YHOO 170120C00055000 C 01/20/17 55.0 0.80 0.90
YHOO 170120C00057500 C 01/20/17 57.5 0.21 1.16
YHOO 170120C00060000 C 01/20/17 60.0 0.43 1.01
YHOO 170120C00065000 C 01/20/17 65.0 0.25 0.76
YHOO 170120C00070000 C 01/20/17 70.0 0.18 0.59
YHOO 170120C00075000 C 01/20/17 75.0 0.00 0.35
YHOO 170120P00020000 P 01/20/17 20.0 0.00 0.45
YHOO 170120P00023000 P 01/20/17 23.0 0.11 0.98
YHOO 170120P00025000 P 01/20/17 25.0 0.34 1.12
YHOO 170120P00028000 P 01/20/17 28.0 0.98 1.48
YHOO 170120P00030000 P 01/20/17 30.0 1.50 2.21
YHOO 170120P00033000 P 01/20/17 33.0 2.70 3.10
YHOO 170120P00035000 P 01/20/17 35.0 3.25 4.00
YHOO 170120P00038000 P 01/20/17 38.0 4.80 5.50
YHOO 170120P00040000 P 01/20/17 40.0 5.90 6.60
YHOO 170120P00042000 P 01/20/17 42.0 7.20 7.95
YHOO 170120P00045000 P 01/20/17 45.0 9.35 10.00
YHOO 170120P00047000 P 01/20/17 47.0 10.90 11.75
YHOO 170120P00050000 P 01/20/17 50.0 13.75 14.25
YHOO 170120P00052500 P 01/20/17 52.5 13.95 18.15
YHOO 170120P00055000 P 01/20/17 55.0 17.80 19.45
YHOO 170120P00057500 P 01/20/17 57.5 18.80 21.80
YHOO 170120P00060000 P 01/20/17 60.0 21.45 24.10
YHOO 170120P00065000 P 01/20/17 65.0 26.00 30.50
YHOO 170120P00070000 P 01/20/17 70.0 31.00 35.45
YHOO 170120P00075000 P 01/20/17 75.0 36.00 40.70

OPRA data is delayed 15 minutes.