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 (2014-11-14)Premium Content

Yahoo Inc (YHOO)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YHOO 141220C00020000 C 12/20/14 20.0 28.65 32.75
YHOO 141220C00021000 C 12/20/14 21.0 28.25 31.60
YHOO 141220C00022000 C 12/20/14 22.0 27.25 30.60
YHOO 141220C00023000 C 12/20/14 23.0 26.25 29.60
YHOO 141220C00024000 C 12/20/14 24.0 25.25 28.60
YHOO 141220C00025000 C 12/20/14 25.0 24.55 26.20
YHOO 141220C00026000 C 12/20/14 26.0 23.25 26.60
YHOO 141220C00027000 C 12/20/14 27.0 22.05 25.75
YHOO 141220C00028000 C 12/20/14 28.0 21.25 24.60
YHOO 141220C00029000 C 12/20/14 29.0 20.25 23.60
YHOO 141220C00030000 C 12/20/14 30.0 18.95 22.55
YHOO 141220C00031000 C 12/20/14 31.0 18.25 21.60
YHOO 141220C00032000 C 12/20/14 32.0 17.00 19.40
YHOO 141220C00033000 C 12/20/14 33.0 16.15 18.50
YHOO 141220C00034000 C 12/20/14 34.0 15.05 17.25
YHOO 141220C00035000 C 12/20/14 35.0 14.00 17.60
YHOO 141220C00036000 C 12/20/14 36.0 14.60 14.95
YHOO 141220C00037000 C 12/20/14 37.0 12.20 14.10
YHOO 141220C00038000 C 12/20/14 38.0 12.55 12.95
YHOO 141220C00039000 C 12/20/14 39.0 11.45 12.00
YHOO 141220C00040000 C 12/20/14 40.0 10.60 10.95
YHOO 141220C00041000 C 12/20/14 41.0 9.50 10.00
YHOO 141220C00042000 C 12/20/14 42.0 8.60 9.00
YHOO 141220C00042500 C 12/20/14 42.5 8.10 8.45
YHOO 141220C00043000 C 12/20/14 43.0 7.65 7.95
YHOO 141220C00043500 C 12/20/14 43.5 7.10 7.45
YHOO 141220C00044000 C 12/20/14 44.0 6.60 7.00
YHOO 141220C00044500 C 12/20/14 44.5 6.10 6.45
YHOO 141220C00045000 C 12/20/14 45.0 5.70 5.90
YHOO 141220C00045500 C 12/20/14 45.5 5.10 5.60
YHOO 141220C00046000 C 12/20/14 46.0 4.65 4.95
YHOO 141220C00046500 C 12/20/14 46.5 4.10 4.45
YHOO 141220C00047000 C 12/20/14 47.0 3.65 3.95
YHOO 141220C00047500 C 12/20/14 47.5 3.10 3.45
YHOO 141220C00048000 C 12/20/14 48.0 2.73 3.25
YHOO 141220C00048500 C 12/20/14 48.5 2.21 2.41
YHOO 141220C00049000 C 12/20/14 49.0 1.82 1.93
YHOO 141220C00049500 C 12/20/14 49.5 1.37 1.43
YHOO 141220C00050000 C 12/20/14 50.0 0.93 0.99
YHOO 141220C00050500 C 12/20/14 50.5 0.52 0.56
YHOO 141220C00051000 C 12/20/14 51.0 0.25 0.27
YHOO 141220C00051500 C 12/20/14 51.5 0.11 0.13
YHOO 141220C00052000 C 12/20/14 52.0 0.05 0.07
YHOO 141220C00052500 C 12/20/14 52.5 0.03 0.05
YHOO 141220C00053000 C 12/20/14 53.0 0.02 0.04
YHOO 141220C00053500 C 12/20/14 53.5 0.02 0.03
YHOO 141220C00054000 C 12/20/14 54.0 0.02 0.03
YHOO 141220C00054500 C 12/20/14 54.5 0.01 0.03
YHOO 141220C00055000 C 12/20/14 55.0 0.01 0.03
YHOO 141220C00055500 C 12/20/14 55.5 0.00 0.03
YHOO 141220C00056000 C 12/20/14 56.0 0.00 0.02
YHOO 141220C00056500 C 12/20/14 56.5 0.00 0.02
YHOO 141220C00057000 C 12/20/14 57.0 0.00 0.02
YHOO 141220C00057500 C 12/20/14 57.5 0.00 0.02
YHOO 141220C00058000 C 12/20/14 58.0 0.00 0.02
YHOO 141220C00058500 C 12/20/14 58.5 0.00 0.02
YHOO 141220C00059000 C 12/20/14 59.0 0.00 0.02
YHOO 141220C00059500 C 12/20/14 59.5 0.00 0.02
YHOO 141220C00060000 C 12/20/14 60.0 0.00 0.01
YHOO 141220C00065000 C 12/20/14 65.0 0.00 0.02
YHOO 141220C00070000 C 12/20/14 70.0 0.00 0.01
YHOO 141220C00075000 C 12/20/14 75.0 0.00 0.01
YHOO 141220P00020000 P 12/20/14 20.0 0.00 0.02
YHOO 141220P00021000 P 12/20/14 21.0 0.00 0.02
YHOO 141220P00022000 P 12/20/14 22.0 0.00 0.02
YHOO 141220P00023000 P 12/20/14 23.0 0.00 0.02
YHOO 141220P00024000 P 12/20/14 24.0 0.00 0.02
YHOO 141220P00025000 P 12/20/14 25.0 0.00 0.02
YHOO 141220P00026000 P 12/20/14 26.0 0.00 0.02
YHOO 141220P00027000 P 12/20/14 27.0 0.00 0.02
YHOO 141220P00028000 P 12/20/14 28.0 0.00 0.02
YHOO 141220P00029000 P 12/20/14 29.0 0.00 0.02
YHOO 141220P00030000 P 12/20/14 30.0 0.00 0.02
YHOO 141220P00031000 P 12/20/14 31.0 0.00 0.02
YHOO 141220P00032000 P 12/20/14 32.0 0.00 0.02
YHOO 141220P00033000 P 12/20/14 33.0 0.00 0.02
YHOO 141220P00034000 P 12/20/14 34.0 0.00 0.02
YHOO 141220P00035000 P 12/20/14 35.0 0.00 0.01
YHOO 141220P00036000 P 12/20/14 36.0 0.00 0.02
YHOO 141220P00037000 P 12/20/14 37.0 0.00 0.02
YHOO 141220P00038000 P 12/20/14 38.0 0.00 0.03
YHOO 141220P00039000 P 12/20/14 39.0 0.00 0.02
YHOO 141220P00040000 P 12/20/14 40.0 0.00 0.01
YHOO 141220P00041000 P 12/20/14 41.0 0.00 0.02
YHOO 141220P00042000 P 12/20/14 42.0 0.00 0.02
YHOO 141220P00042500 P 12/20/14 42.5 0.00 0.02
YHOO 141220P00043000 P 12/20/14 43.0 0.00 0.02
YHOO 141220P00043500 P 12/20/14 43.5 0.00 0.02
YHOO 141220P00044000 P 12/20/14 44.0 0.00 0.01
YHOO 141220P00044500 P 12/20/14 44.5 0.00 0.01
YHOO 141220P00045000 P 12/20/14 45.0 0.00 0.01
YHOO 141220P00045500 P 12/20/14 45.5 0.00 0.01
YHOO 141220P00046000 P 12/20/14 46.0 0.00 0.02
YHOO 141220P00046500 P 12/20/14 46.5 0.00 0.02
YHOO 141220P00047000 P 12/20/14 47.0 0.00 0.02
YHOO 141220P00047500 P 12/20/14 47.5 0.00 0.02
YHOO 141220P00048000 P 12/20/14 48.0 0.01 0.02
YHOO 141220P00048500 P 12/20/14 48.5 0.00 0.02
YHOO 141220P00049000 P 12/20/14 49.0 0.01 0.02
YHOO 141220P00049500 P 12/20/14 49.5 0.03 0.04
YHOO 141220P00050000 P 12/20/14 50.0 0.05 0.07
YHOO 141220P00050500 P 12/20/14 50.5 0.15 0.17
YHOO 141220P00051000 P 12/20/14 51.0 0.36 0.39
YHOO 141220P00051500 P 12/20/14 51.5 0.71 0.75
YHOO 141220P00052000 P 12/20/14 52.0 1.15 1.24
YHOO 141220P00052500 P 12/20/14 52.5 1.50 1.72
YHOO 141220P00053000 P 12/20/14 53.0 2.08 2.21
YHOO 141220P00053500 P 12/20/14 53.5 2.61 2.70
YHOO 141220P00054000 P 12/20/14 54.0 3.10 3.20
YHOO 141220P00054500 P 12/20/14 54.5 3.60 3.90
YHOO 141220P00055000 P 12/20/14 55.0 4.10 4.20
YHOO 141220P00055500 P 12/20/14 55.5 4.35 4.90
YHOO 141220P00056000 P 12/20/14 56.0 4.85 5.40
YHOO 141220P00056500 P 12/20/14 56.5 5.25 5.75
YHOO 141220P00057000 P 12/20/14 57.0 5.70 6.25
YHOO 141220P00057500 P 12/20/14 57.5 6.30 7.15
YHOO 141220P00058000 P 12/20/14 58.0 6.75 7.25
YHOO 141220P00058500 P 12/20/14 58.5 7.20 7.80
YHOO 141220P00059000 P 12/20/14 59.0 7.70 8.30
YHOO 141220P00059500 P 12/20/14 59.5 7.80 8.90
YHOO 141220P00060000 P 12/20/14 60.0 8.85 9.40
YHOO 141220P00065000 P 12/20/14 65.0 12.50 14.25
YHOO 141220P00070000 P 12/20/14 70.0 17.25 19.40
YHOO 141220P00075000 P 12/20/14 75.0 22.25 24.40
YHOO 141226C00035000 C 12/26/14 35.0 13.65 16.10
YHOO 141226C00036000 C 12/26/14 36.0 13.00 15.10
YHOO 141226C00037000 C 12/26/14 37.0 11.65 16.15
YHOO 141226C00038000 C 12/26/14 38.0 12.50 13.05
YHOO 141226C00039000 C 12/26/14 39.0 11.40 12.00
YHOO 141226C00040000 C 12/26/14 40.0 10.55 10.95
YHOO 141226C00040500 C 12/26/14 40.5 10.00 10.45
YHOO 141226C00041000 C 12/26/14 41.0 9.50 10.15
YHOO 141226C00041500 C 12/26/14 41.5 9.10 9.60
YHOO 141226C00042000 C 12/26/14 42.0 8.60 9.15
YHOO 141226C00042500 C 12/26/14 42.5 8.10 8.50
YHOO 141226C00043000 C 12/26/14 43.0 7.55 8.10
YHOO 141226C00043500 C 12/26/14 43.5 7.10 7.45
YHOO 141226C00044000 C 12/26/14 44.0 6.60 6.95
YHOO 141226C00044500 C 12/26/14 44.5 6.15 6.45
YHOO 141226C00045000 C 12/26/14 45.0 5.70 5.95
YHOO 141226C00045500 C 12/26/14 45.5 5.15 5.45
YHOO 141226C00046000 C 12/26/14 46.0 4.65 4.95
YHOO 141226C00046500 C 12/26/14 46.5 4.15 4.60
YHOO 141226C00047000 C 12/26/14 47.0 3.65 4.05
YHOO 141226C00047500 C 12/26/14 47.5 3.15 3.50
YHOO 141226C00048000 C 12/26/14 48.0 2.70 2.99
YHOO 141226C00048500 C 12/26/14 48.5 2.39 2.52
YHOO 141226C00049000 C 12/26/14 49.0 2.03 2.07
YHOO 141226C00049500 C 12/26/14 49.5 1.62 1.65
YHOO 141226C00050000 C 12/26/14 50.0 1.24 1.27
YHOO 141226C00050500 C 12/26/14 50.5 0.90 0.96
YHOO 141226C00051000 C 12/26/14 51.0 0.65 0.67
YHOO 141226C00051500 C 12/26/14 51.5 0.44 0.46
YHOO 141226C00052000 C 12/26/14 52.0 0.28 0.31
YHOO 141226C00052500 C 12/26/14 52.5 0.17 0.20
YHOO 141226C00053000 C 12/26/14 53.0 0.10 0.13
YHOO 141226C00053500 C 12/26/14 53.5 0.06 0.09
YHOO 141226C00054000 C 12/26/14 54.0 0.04 0.07
YHOO 141226C00054500 C 12/26/14 54.5 0.03 0.05
YHOO 141226C00055000 C 12/26/14 55.0 0.03 0.04
YHOO 141226C00055500 C 12/26/14 55.5 0.02 0.04
YHOO 141226C00056000 C 12/26/14 56.0 0.02 0.03
YHOO 141226C00056500 C 12/26/14 56.5 0.01 0.03
YHOO 141226C00057000 C 12/26/14 57.0 0.00 0.03
YHOO 141226C00057500 C 12/26/14 57.5 0.00 0.04
YHOO 141226C00058000 C 12/26/14 58.0 0.00 0.25
YHOO 141226C00058500 C 12/26/14 58.5 0.00 0.25
YHOO 141226C00059000 C 12/26/14 59.0 0.00 0.25
YHOO 141226C00059500 C 12/26/14 59.5 0.00 0.24
YHOO 141226C00060000 C 12/26/14 60.0 0.00 0.17
YHOO 141226C00065000 C 12/26/14 65.0 0.00 0.03
YHOO 141226C00070000 C 12/26/14 70.0 0.00 0.02
YHOO 141226P00035000 P 12/26/14 35.0 0.00 0.03
YHOO 141226P00036000 P 12/26/14 36.0 0.00 0.03
YHOO 141226P00037000 P 12/26/14 37.0 0.00 0.03
YHOO 141226P00038000 P 12/26/14 38.0 0.00 0.02
YHOO 141226P00039000 P 12/26/14 39.0 0.00 0.03
YHOO 141226P00040000 P 12/26/14 40.0 0.00 0.06
YHOO 141226P00040500 P 12/26/14 40.5 0.00 0.07
YHOO 141226P00041000 P 12/26/14 41.0 0.00 0.09
YHOO 141226P00041500 P 12/26/14 41.5 0.00 0.13
YHOO 141226P00042000 P 12/26/14 42.0 0.00 0.16
YHOO 141226P00042500 P 12/26/14 42.5 0.00 0.21
YHOO 141226P00043000 P 12/26/14 43.0 0.00 0.21
YHOO 141226P00043500 P 12/26/14 43.5 0.00 0.25
YHOO 141226P00044000 P 12/26/14 44.0 0.00 0.10
YHOO 141226P00044500 P 12/26/14 44.5 0.00 0.02
YHOO 141226P00045000 P 12/26/14 45.0 0.00 0.02
YHOO 141226P00045500 P 12/26/14 45.5 0.01 0.02
YHOO 141226P00046000 P 12/26/14 46.0 0.01 0.03
YHOO 141226P00046500 P 12/26/14 46.5 0.01 0.03
YHOO 141226P00047000 P 12/26/14 47.0 0.02 0.04
YHOO 141226P00047500 P 12/26/14 47.5 0.04 0.06
YHOO 141226P00048000 P 12/26/14 48.0 0.06 0.08
YHOO 141226P00048500 P 12/26/14 48.5 0.09 0.12
YHOO 141226P00049000 P 12/26/14 49.0 0.15 0.18
YHOO 141226P00049500 P 12/26/14 49.5 0.23 0.26
YHOO 141226P00050000 P 12/26/14 50.0 0.35 0.38
YHOO 141226P00050500 P 12/26/14 50.5 0.53 0.55
YHOO 141226P00051000 P 12/26/14 51.0 0.75 0.78
YHOO 141226P00051500 P 12/26/14 51.5 1.04 1.07
YHOO 141226P00052000 P 12/26/14 52.0 1.37 1.41
YHOO 141226P00052500 P 12/26/14 52.5 1.78 1.81
YHOO 141226P00053000 P 12/26/14 53.0 2.20 2.47
YHOO 141226P00053500 P 12/26/14 53.5 2.65 2.94
YHOO 141226P00054000 P 12/26/14 54.0 3.05 3.45
YHOO 141226P00054500 P 12/26/14 54.5 3.60 3.95
YHOO 141226P00055000 P 12/26/14 55.0 4.10 4.40
YHOO 141226P00055500 P 12/26/14 55.5 4.35 4.95
YHOO 141226P00056000 P 12/26/14 56.0 4.75 5.40
YHOO 141226P00056500 P 12/26/14 56.5 5.20 6.15
YHOO 141226P00057000 P 12/26/14 57.0 5.80 6.40
YHOO 141226P00057500 P 12/26/14 57.5 6.05 7.15
YHOO 141226P00058000 P 12/26/14 58.0 5.75 8.60
YHOO 141226P00058500 P 12/26/14 58.5 7.20 7.85
YHOO 141226P00059000 P 12/26/14 59.0 7.75 8.35
YHOO 141226P00059500 P 12/26/14 59.5 8.30 8.90
YHOO 141226P00060000 P 12/26/14 60.0 7.70 9.40
YHOO 141226P00065000 P 12/26/14 65.0 12.30 14.40
YHOO 141226P00070000 P 12/26/14 70.0 17.30 21.10
YHOO 150102C00040000 C 01/02/15 40.0 10.55 11.05
YHOO 150102C00041000 C 01/02/15 41.0 9.60 10.25
YHOO 150102C00042000 C 01/02/15 42.0 8.60 9.05
YHOO 150102C00043000 C 01/02/15 43.0 7.65 8.25
YHOO 150102C00043500 C 01/02/15 43.5 7.15 7.75
YHOO 150102C00044000 C 01/02/15 44.0 6.50 7.20
YHOO 150102C00044500 C 01/02/15 44.5 6.15 6.75
YHOO 150102C00045000 C 01/02/15 45.0 5.65 6.25
YHOO 150102C00045500 C 01/02/15 45.5 5.20 5.80
YHOO 150102C00046000 C 01/02/15 46.0 4.70 5.30
YHOO 150102C00046500 C 01/02/15 46.5 3.20 5.65
YHOO 150102C00047000 C 01/02/15 47.0 3.80 4.20
YHOO 150102C00047500 C 01/02/15 47.5 3.35 3.75
YHOO 150102C00048000 C 01/02/15 48.0 3.05 3.20
YHOO 150102C00048500 C 01/02/15 48.5 2.66 2.76
YHOO 150102C00049000 C 01/02/15 49.0 2.29 2.34
YHOO 150102C00049500 C 01/02/15 49.5 1.92 1.97
YHOO 150102C00050000 C 01/02/15 50.0 1.58 1.62
YHOO 150102C00050500 C 01/02/15 50.5 1.28 1.32
YHOO 150102C00051000 C 01/02/15 51.0 1.02 1.05
YHOO 150102C00051500 C 01/02/15 51.5 0.80 0.83
YHOO 150102C00052000 C 01/02/15 52.0 0.61 0.64
YHOO 150102C00052500 C 01/02/15 52.5 0.47 0.49
YHOO 150102C00053000 C 01/02/15 53.0 0.35 0.36
YHOO 150102C00053500 C 01/02/15 53.5 0.26 0.28
YHOO 150102C00054000 C 01/02/15 54.0 0.19 0.21
YHOO 150102C00054500 C 01/02/15 54.5 0.14 0.16
YHOO 150102C00055000 C 01/02/15 55.0 0.10 0.13
YHOO 150102C00055500 C 01/02/15 55.5 0.08 0.10
YHOO 150102C00056000 C 01/02/15 56.0 0.06 0.09
YHOO 150102C00056500 C 01/02/15 56.5 0.05 0.07
YHOO 150102C00057000 C 01/02/15 57.0 0.03 0.07
YHOO 150102C00057500 C 01/02/15 57.5 0.02 0.09
YHOO 150102C00058000 C 01/02/15 58.0 0.02 0.08
YHOO 150102C00058500 C 01/02/15 58.5 0.00 0.29
YHOO 150102C00059000 C 01/02/15 59.0 0.00 0.24
YHOO 150102C00059500 C 01/02/15 59.5 0.00 0.27
YHOO 150102C00060000 C 01/02/15 60.0 0.00 0.17
YHOO 150102C00065000 C 01/02/15 65.0 0.00 0.10
YHOO 150102C00070000 C 01/02/15 70.0 0.00 0.07
YHOO 150102P00040000 P 01/02/15 40.0 0.00 0.08
YHOO 150102P00041000 P 01/02/15 41.0 0.00 0.25
YHOO 150102P00042000 P 01/02/15 42.0 0.00 0.25
YHOO 150102P00043000 P 01/02/15 43.0 0.00 0.21
YHOO 150102P00043500 P 01/02/15 43.5 0.00 0.15
YHOO 150102P00044000 P 01/02/15 44.0 0.00 0.18
YHOO 150102P00044500 P 01/02/15 44.5 0.03 0.09
YHOO 150102P00045000 P 01/02/15 45.0 0.05 0.07
YHOO 150102P00045500 P 01/02/15 45.5 0.06 0.08
YHOO 150102P00046000 P 01/02/15 46.0 0.08 0.10
YHOO 150102P00046500 P 01/02/15 46.5 0.11 0.13
YHOO 150102P00047000 P 01/02/15 47.0 0.14 0.16
YHOO 150102P00047500 P 01/02/15 47.5 0.18 0.21
YHOO 150102P00048000 P 01/02/15 48.0 0.23 0.26
YHOO 150102P00048500 P 01/02/15 48.5 0.31 0.34
YHOO 150102P00049000 P 01/02/15 49.0 0.40 0.44
YHOO 150102P00049500 P 01/02/15 49.5 0.53 0.56
YHOO 150102P00050000 P 01/02/15 50.0 0.69 0.72
YHOO 150102P00050500 P 01/02/15 50.5 0.89 0.92
YHOO 150102P00051000 P 01/02/15 51.0 1.12 1.18
YHOO 150102P00051500 P 01/02/15 51.5 1.38 1.43
YHOO 150102P00052000 P 01/02/15 52.0 1.71 1.77
YHOO 150102P00052500 P 01/02/15 52.5 2.05 2.12
YHOO 150102P00053000 P 01/02/15 53.0 2.38 2.51
YHOO 150102P00053500 P 01/02/15 53.5 2.85 3.05
YHOO 150102P00054000 P 01/02/15 54.0 3.25 3.55
YHOO 150102P00054500 P 01/02/15 54.5 2.58 5.25
YHOO 150102P00055000 P 01/02/15 55.0 4.15 4.55
YHOO 150102P00055500 P 01/02/15 55.5 4.45 5.25
YHOO 150102P00056000 P 01/02/15 56.0 3.75 6.15
YHOO 150102P00056500 P 01/02/15 56.5 5.35 6.35
YHOO 150102P00057000 P 01/02/15 57.0 5.75 6.70
YHOO 150102P00057500 P 01/02/15 57.5 6.25 7.15
YHOO 150102P00058000 P 01/02/15 58.0 6.75 8.00
YHOO 150102P00058500 P 01/02/15 58.5 6.10 9.30
YHOO 150102P00059000 P 01/02/15 59.0 6.60 9.70
YHOO 150102P00059500 P 01/02/15 59.5 7.10 10.35
YHOO 150102P00060000 P 01/02/15 60.0 8.70 10.00
YHOO 150102P00065000 P 01/02/15 65.0 12.60 15.90
YHOO 150102P00070000 P 01/02/15 70.0 17.35 21.10
YHOO 150109C00040000 C 01/09/15 40.0 10.65 11.00
YHOO 150109C00042000 C 01/09/15 42.0 8.70 9.30
YHOO 150109C00043000 C 01/09/15 43.0 7.70 8.25
YHOO 150109C00044000 C 01/09/15 44.0 6.80 7.25
YHOO 150109C00044500 C 01/09/15 44.5 6.30 6.90
YHOO 150109C00045000 C 01/09/15 45.0 5.65 6.30
YHOO 150109C00045500 C 01/09/15 45.5 5.20 6.00
YHOO 150109C00046000 C 01/09/15 46.0 4.95 5.50
YHOO 150109C00046500 C 01/09/15 46.5 4.40 5.20
YHOO 150109C00047000 C 01/09/15 47.0 4.15 4.50
YHOO 150109C00047500 C 01/09/15 47.5 3.70 4.15
YHOO 150109C00048000 C 01/09/15 48.0 3.45 3.55
YHOO 150109C00048500 C 01/09/15 48.5 2.96 3.25
YHOO 150109C00049000 C 01/09/15 49.0 2.54 2.99
YHOO 150109C00049500 C 01/09/15 49.5 2.31 2.62
YHOO 150109C00050000 C 01/09/15 50.0 2.07 2.20
YHOO 150109C00050500 C 01/09/15 50.5 1.74 1.87
YHOO 150109C00051000 C 01/09/15 51.0 1.52 1.62
YHOO 150109C00051500 C 01/09/15 51.5 1.26 1.38
YHOO 150109C00052000 C 01/09/15 52.0 1.09 1.17
YHOO 150109C00052500 C 01/09/15 52.5 0.91 0.99
YHOO 150109C00053000 C 01/09/15 53.0 0.75 0.83
YHOO 150109C00053500 C 01/09/15 53.5 0.61 0.70
YHOO 150109C00054000 C 01/09/15 54.0 0.51 0.58
YHOO 150109C00054500 C 01/09/15 54.5 0.41 0.48
YHOO 150109C00055000 C 01/09/15 55.0 0.33 0.46
YHOO 150109C00055500 C 01/09/15 55.5 0.24 0.54
YHOO 150109C00056000 C 01/09/15 56.0 0.21 0.47
YHOO 150109C00056500 C 01/09/15 56.5 0.16 0.42
YHOO 150109C00057000 C 01/09/15 57.0 0.11 0.37
YHOO 150109C00057500 C 01/09/15 57.5 0.08 0.32
YHOO 150109C00058000 C 01/09/15 58.0 0.04 0.38
YHOO 150109C00058500 C 01/09/15 58.5 0.02 0.34
YHOO 150109C00059000 C 01/09/15 59.0 0.01 0.25
YHOO 150109C00059500 C 01/09/15 59.5 0.00 0.28
YHOO 150109C00060000 C 01/09/15 60.0 0.00 0.17
YHOO 150109P00040000 P 01/09/15 40.0 0.00 0.13
YHOO 150109P00042000 P 01/09/15 42.0 0.03 0.21
YHOO 150109P00043000 P 01/09/15 43.0 0.00 0.21
YHOO 150109P00044000 P 01/09/15 44.0 0.04 0.28
YHOO 150109P00044500 P 01/09/15 44.5 0.05 0.38
YHOO 150109P00045000 P 01/09/15 45.0 0.11 0.36
YHOO 150109P00045500 P 01/09/15 45.5 0.14 0.40
YHOO 150109P00046000 P 01/09/15 46.0 0.22 0.45
YHOO 150109P00046500 P 01/09/15 46.5 0.31 0.50
YHOO 150109P00047000 P 01/09/15 47.0 0.37 0.46
YHOO 150109P00047500 P 01/09/15 47.5 0.45 0.55
YHOO 150109P00048000 P 01/09/15 48.0 0.56 0.64
YHOO 150109P00048500 P 01/09/15 48.5 0.68 0.77
YHOO 150109P00049000 P 01/09/15 49.0 0.82 0.90
YHOO 150109P00049500 P 01/09/15 49.5 0.99 1.07
YHOO 150109P00050000 P 01/09/15 50.0 1.18 1.25
YHOO 150109P00050500 P 01/09/15 50.5 1.40 1.47
YHOO 150109P00051000 P 01/09/15 51.0 1.62 1.71
YHOO 150109P00051500 P 01/09/15 51.5 1.90 2.13
YHOO 150109P00052000 P 01/09/15 52.0 2.16 2.54
YHOO 150109P00052500 P 01/09/15 52.5 2.50 2.88
YHOO 150109P00053000 P 01/09/15 53.0 2.86 2.98
YHOO 150109P00053500 P 01/09/15 53.5 3.10 3.35
YHOO 150109P00054000 P 01/09/15 54.0 3.60 3.70
YHOO 150109P00054500 P 01/09/15 54.5 3.85 4.15
YHOO 150109P00055000 P 01/09/15 55.0 4.45 4.75
YHOO 150109P00055500 P 01/09/15 55.5 4.65 5.20
YHOO 150109P00056000 P 01/09/15 56.0 5.05 5.90
YHOO 150109P00056500 P 01/09/15 56.5 5.45 6.35
YHOO 150109P00057000 P 01/09/15 57.0 5.90 6.85
YHOO 150109P00057500 P 01/09/15 57.5 5.25 7.30
YHOO 150109P00058000 P 01/09/15 58.0 5.70 7.80
YHOO 150109P00058500 P 01/09/15 58.5 6.20 8.25
YHOO 150109P00059000 P 01/09/15 59.0 6.65 8.75
YHOO 150109P00059500 P 01/09/15 59.5 8.35 9.20
YHOO 150109P00060000 P 01/09/15 60.0 7.80 9.85
YHOO 150117C00003000 C 01/17/15 3.0 46.10 48.00
YHOO 150117C00005000 C 01/17/15 5.0 44.10 46.00
YHOO 150117C00008000 C 01/17/15 8.0 41.10 43.00
YHOO 150117C00010000 C 01/17/15 10.0 39.10 41.00
YHOO 150117C00013000 C 01/17/15 13.0 36.10 39.60
YHOO 150117C00015000 C 01/17/15 15.0 34.10 37.45
YHOO 150117C00017000 C 01/17/15 17.0 33.35 35.65
YHOO 150117C00019000 C 01/17/15 19.0 30.10 32.60
YHOO 150117C00020000 C 01/17/15 20.0 29.80 31.10
YHOO 150117C00021000 C 01/17/15 21.0 28.10 29.95
YHOO 150117C00022000 C 01/17/15 22.0 28.45 29.60
YHOO 150117C00024000 C 01/17/15 24.0 25.25 27.75
YHOO 150117C00025000 C 01/17/15 25.0 25.65 25.95
YHOO 150117C00026000 C 01/17/15 26.0 23.15 25.20
YHOO 150117C00027000 C 01/17/15 27.0 23.65 24.00
YHOO 150117C00028000 C 01/17/15 28.0 21.30 22.95
YHOO 150117C00029000 C 01/17/15 29.0 21.60 21.95
YHOO 150117C00030000 C 01/17/15 30.0 20.65 21.00
YHOO 150117C00031000 C 01/17/15 31.0 19.45 19.95
YHOO 150117C00032000 C 01/17/15 32.0 18.60 18.95
YHOO 150117C00033000 C 01/17/15 33.0 17.60 17.95
YHOO 150117C00034000 C 01/17/15 34.0 16.65 17.05
YHOO 150117C00035000 C 01/17/15 35.0 15.65 16.00
YHOO 150117C00036000 C 01/17/15 36.0 14.80 15.10
YHOO 150117C00037000 C 01/17/15 37.0 13.75 14.10
YHOO 150117C00038000 C 01/17/15 38.0 12.65 13.00
YHOO 150117C00039000 C 01/17/15 39.0 11.70 12.10
YHOO 150117C00040000 C 01/17/15 40.0 10.80 11.00
YHOO 150117C00041000 C 01/17/15 41.0 9.75 10.05
YHOO 150117C00042000 C 01/17/15 42.0 8.80 9.10
YHOO 150117C00043000 C 01/17/15 43.0 7.80 8.15
YHOO 150117C00044000 C 01/17/15 44.0 7.00 7.20
YHOO 150117C00045000 C 01/17/15 45.0 6.20 6.30
YHOO 150117C00046000 C 01/17/15 46.0 5.15 5.45
YHOO 150117C00047000 C 01/17/15 47.0 4.50 4.60
YHOO 150117C00048000 C 01/17/15 48.0 3.75 3.85
YHOO 150117C00049000 C 01/17/15 49.0 3.10 3.15
YHOO 150117C00050000 C 01/17/15 50.0 2.49 2.52
YHOO 150117C00052500 C 01/17/15 52.5 1.32 1.35
YHOO 150117C00055000 C 01/17/15 55.0 0.63 0.66
YHOO 150117C00057500 C 01/17/15 57.5 0.28 0.30
YHOO 150117C00060000 C 01/17/15 60.0 0.13 0.14
YHOO 150117C00065000 C 01/17/15 65.0 0.03 0.06
YHOO 150117C00070000 C 01/17/15 70.0 0.01 0.05
YHOO 150117C00075000 C 01/17/15 75.0 0.00 0.03
YHOO 150117P00003000 P 01/17/15 3.0 0.00 0.14
YHOO 150117P00005000 P 01/17/15 5.0 0.00 0.03
YHOO 150117P00008000 P 01/17/15 8.0 0.00 0.02
YHOO 150117P00010000 P 01/17/15 10.0 0.00 0.03
YHOO 150117P00013000 P 01/17/15 13.0 0.00 0.02
YHOO 150117P00015000 P 01/17/15 15.0 0.00 0.02
YHOO 150117P00017000 P 01/17/15 17.0 0.00 0.02
YHOO 150117P00019000 P 01/17/15 19.0 0.00 0.02
YHOO 150117P00020000 P 01/17/15 20.0 0.00 0.02
YHOO 150117P00021000 P 01/17/15 21.0 0.00 0.02
YHOO 150117P00022000 P 01/17/15 22.0 0.00 0.03
YHOO 150117P00024000 P 01/17/15 24.0 0.00 0.02
YHOO 150117P00025000 P 01/17/15 25.0 0.00 0.03
YHOO 150117P00026000 P 01/17/15 26.0 0.00 0.03
YHOO 150117P00027000 P 01/17/15 27.0 0.00 0.04
YHOO 150117P00028000 P 01/17/15 28.0 0.00 0.03
YHOO 150117P00029000 P 01/17/15 29.0 0.00 0.03
YHOO 150117P00030000 P 01/17/15 30.0 0.00 0.02
YHOO 150117P00031000 P 01/17/15 31.0 0.00 0.04
YHOO 150117P00032000 P 01/17/15 32.0 0.01 0.05
YHOO 150117P00033000 P 01/17/15 33.0 0.00 0.05
YHOO 150117P00034000 P 01/17/15 34.0 0.01 0.06
YHOO 150117P00035000 P 01/17/15 35.0 0.02 0.06
YHOO 150117P00036000 P 01/17/15 36.0 0.01 0.05
YHOO 150117P00037000 P 01/17/15 37.0 0.04 0.05
YHOO 150117P00038000 P 01/17/15 38.0 0.04 0.06
YHOO 150117P00039000 P 01/17/15 39.0 0.05 0.07
YHOO 150117P00040000 P 01/17/15 40.0 0.06 0.09
YHOO 150117P00041000 P 01/17/15 41.0 0.09 0.11
YHOO 150117P00042000 P 01/17/15 42.0 0.12 0.15
YHOO 150117P00043000 P 01/17/15 43.0 0.17 0.19
YHOO 150117P00044000 P 01/17/15 44.0 0.23 0.26
YHOO 150117P00045000 P 01/17/15 45.0 0.33 0.36
YHOO 150117P00046000 P 01/17/15 46.0 0.47 0.49
YHOO 150117P00047000 P 01/17/15 47.0 0.65 0.67
YHOO 150117P00048000 P 01/17/15 48.0 0.87 0.91
YHOO 150117P00049000 P 01/17/15 49.0 1.16 1.23
YHOO 150117P00050000 P 01/17/15 50.0 1.57 1.62
YHOO 150117P00052500 P 01/17/15 52.5 2.90 2.96
YHOO 150117P00055000 P 01/17/15 55.0 4.70 4.95
YHOO 150117P00057500 P 01/17/15 57.5 6.65 7.40
YHOO 150117P00060000 P 01/17/15 60.0 8.75 9.75
YHOO 150117P00065000 P 01/17/15 65.0 13.70 14.65
YHOO 150117P00070000 P 01/17/15 70.0 17.60 20.85
YHOO 150117P00075000 P 01/17/15 75.0 22.55 25.95
YHOO 150123C00040000 C 01/23/15 40.0 10.75 11.65
YHOO 150123C00042000 C 01/23/15 42.0 8.75 9.65
YHOO 150123C00042500 C 01/23/15 42.5 8.30 9.15
YHOO 150123C00043000 C 01/23/15 43.0 7.85 8.80
YHOO 150123C00043500 C 01/23/15 43.5 7.20 8.25
YHOO 150123C00044000 C 01/23/15 44.0 7.00 7.85
YHOO 150123C00044500 C 01/23/15 44.5 6.55 7.40
YHOO 150123C00045000 C 01/23/15 45.0 6.20 6.90
YHOO 150123C00045500 C 01/23/15 45.5 5.70 6.50
YHOO 150123C00046000 C 01/23/15 46.0 5.30 6.10
YHOO 150123C00046500 C 01/23/15 46.5 4.70 5.65
YHOO 150123C00047000 C 01/23/15 47.0 4.55 5.25
YHOO 150123C00047500 C 01/23/15 47.5 3.95 4.85
YHOO 150123C00048000 C 01/23/15 48.0 3.85 4.50
YHOO 150123C00048500 C 01/23/15 48.5 3.35 4.15
YHOO 150123C00049000 C 01/23/15 49.0 3.25 3.80
YHOO 150123C00049500 C 01/23/15 49.5 2.78 3.50
YHOO 150123C00050000 C 01/23/15 50.0 2.69 3.20
YHOO 150123C00050500 C 01/23/15 50.5 2.40 2.85
YHOO 150123C00051000 C 01/23/15 51.0 2.23 2.41
YHOO 150123C00051500 C 01/23/15 51.5 2.01 2.16
YHOO 150123C00052000 C 01/23/15 52.0 1.67 2.12
YHOO 150123C00052500 C 01/23/15 52.5 1.56 1.88
YHOO 150123C00053000 C 01/23/15 53.0 1.34 1.66
YHOO 150123C00053500 C 01/23/15 53.5 1.17 1.49
YHOO 150123C00054000 C 01/23/15 54.0 1.06 1.36
YHOO 150123C00054500 C 01/23/15 54.5 0.87 1.26
YHOO 150123C00055000 C 01/23/15 55.0 0.76 1.00
YHOO 150123C00055500 C 01/23/15 55.5 0.67 1.06
YHOO 150123C00056000 C 01/23/15 56.0 0.58 0.80
YHOO 150123C00056500 C 01/23/15 56.5 0.47 0.80
YHOO 150123C00057000 C 01/23/15 57.0 0.38 0.72
YHOO 150123C00057500 C 01/23/15 57.5 0.35 0.65
YHOO 150123C00058000 C 01/23/15 58.0 0.28 0.59
YHOO 150123C00059000 C 01/23/15 59.0 0.22 0.49
YHOO 150123C00060000 C 01/23/15 60.0 0.15 0.41
YHOO 150123P00040000 P 01/23/15 40.0 0.07 0.29
YHOO 150123P00042000 P 01/23/15 42.0 0.06 0.38
YHOO 150123P00042500 P 01/23/15 42.5 0.09 0.39
YHOO 150123P00043000 P 01/23/15 43.0 0.12 0.44
YHOO 150123P00043500 P 01/23/15 43.5 0.15 0.49
YHOO 150123P00044000 P 01/23/15 44.0 0.21 0.56
YHOO 150123P00044500 P 01/23/15 44.5 0.22 0.62
YHOO 150123P00045000 P 01/23/15 45.0 0.42 0.59
YHOO 150123P00045500 P 01/23/15 45.5 0.35 0.85
YHOO 150123P00046000 P 01/23/15 46.0 0.42 0.90
YHOO 150123P00046500 P 01/23/15 46.5 0.63 0.84
YHOO 150123P00047000 P 01/23/15 47.0 0.83 1.04
YHOO 150123P00047500 P 01/23/15 47.5 0.82 1.31
YHOO 150123P00048000 P 01/23/15 48.0 1.11 1.28
YHOO 150123P00048500 P 01/23/15 48.5 1.24 1.55
YHOO 150123P00049000 P 01/23/15 49.0 1.44 1.61
YHOO 150123P00049500 P 01/23/15 49.5 1.60 1.91
YHOO 150123P00050000 P 01/23/15 50.0 1.86 2.03
YHOO 150123P00050500 P 01/23/15 50.5 2.03 2.41
YHOO 150123P00051000 P 01/23/15 51.0 2.24 2.52
YHOO 150123P00051500 P 01/23/15 51.5 2.55 2.88
YHOO 150123P00052000 P 01/23/15 52.0 2.72 3.35
YHOO 150123P00052500 P 01/23/15 52.5 3.10 3.65
YHOO 150123P00053000 P 01/23/15 53.0 3.30 4.00
YHOO 150123P00053500 P 01/23/15 53.5 3.65 4.35
YHOO 150123P00054000 P 01/23/15 54.0 3.95 4.75
YHOO 150123P00054500 P 01/23/15 54.5 4.25 5.10
YHOO 150123P00055000 P 01/23/15 55.0 4.60 5.50
YHOO 150123P00055500 P 01/23/15 55.5 4.95 5.90
YHOO 150123P00056000 P 01/23/15 56.0 5.35 6.30
YHOO 150123P00056500 P 01/23/15 56.5 5.75 6.75
YHOO 150123P00057000 P 01/23/15 57.0 6.10 7.20
YHOO 150123P00057500 P 01/23/15 57.5 6.55 7.60
YHOO 150123P00058000 P 01/23/15 58.0 6.95 8.05
YHOO 150123P00059000 P 01/23/15 59.0 7.85 8.95
YHOO 150123P00060000 P 01/23/15 60.0 8.55 10.00
YHOO 150130C00042000 C 01/30/15 42.0 8.85 9.90
YHOO 150130C00042500 C 01/30/15 42.5 8.40 9.45
YHOO 150130C00043000 C 01/30/15 43.0 7.95 9.00
YHOO 150130C00043500 C 01/30/15 43.5 7.55 8.60
YHOO 150130C00044000 C 01/30/15 44.0 7.10 8.20
YHOO 150130C00044500 C 01/30/15 44.5 6.70 7.75
YHOO 150130C00045000 C 01/30/15 45.0 6.55 7.35
YHOO 150130C00045500 C 01/30/15 45.5 5.95 6.95
YHOO 150130C00046000 C 01/30/15 46.0 5.60 6.70
YHOO 150130C00046500 C 01/30/15 46.5 5.25 6.25
YHOO 150130C00047000 C 01/30/15 47.0 4.90 5.70
YHOO 150130C00047500 C 01/30/15 47.5 4.55 5.50
YHOO 150130C00048000 C 01/30/15 48.0 4.30 5.15
YHOO 150130C00048500 C 01/30/15 48.5 4.00 4.85
YHOO 150130C00049000 C 01/30/15 49.0 3.70 4.45
YHOO 150130C00049500 C 01/30/15 49.5 3.45 4.20
YHOO 150130C00050000 C 01/30/15 50.0 3.20 3.80
YHOO 150130C00050500 C 01/30/15 50.5 3.05 3.50
YHOO 150130C00051000 C 01/30/15 51.0 2.89 3.15
YHOO 150130C00051500 C 01/30/15 51.5 2.67 2.96
YHOO 150130C00052000 C 01/30/15 52.0 2.48 2.60
YHOO 150130C00052500 C 01/30/15 52.5 2.16 2.40
YHOO 150130C00053000 C 01/30/15 53.0 1.99 2.24
YHOO 150130C00053500 C 01/30/15 53.5 1.81 2.12
YHOO 150130C00054000 C 01/30/15 54.0 1.64 1.93
YHOO 150130C00054500 C 01/30/15 54.5 1.51 1.72
YHOO 150130C00055000 C 01/30/15 55.0 1.37 1.57
YHOO 150130C00055500 C 01/30/15 55.5 1.25 1.52
YHOO 150130C00056000 C 01/30/15 56.0 1.11 1.52
YHOO 150130C00056500 C 01/30/15 56.5 1.03 1.23
YHOO 150130C00057000 C 01/30/15 57.0 0.92 1.25
YHOO 150130C00057500 C 01/30/15 57.5 0.85 1.04
YHOO 150130C00058000 C 01/30/15 58.0 0.76 1.08
YHOO 150130C00059000 C 01/30/15 59.0 0.60 0.96
YHOO 150130P00042000 P 01/30/15 42.0 0.36 0.64
YHOO 150130P00042500 P 01/30/15 42.5 0.39 0.70
YHOO 150130P00043000 P 01/30/15 43.0 0.45 0.76
YHOO 150130P00043500 P 01/30/15 43.5 0.49 0.82
YHOO 150130P00044000 P 01/30/15 44.0 0.58 0.90
YHOO 150130P00044500 P 01/30/15 44.5 0.65 1.01
YHOO 150130P00045000 P 01/30/15 45.0 0.74 1.10
YHOO 150130P00045500 P 01/30/15 45.5 0.86 1.15
YHOO 150130P00046000 P 01/30/15 46.0 0.95 1.40
YHOO 150130P00046500 P 01/30/15 46.5 1.11 1.52
YHOO 150130P00047000 P 01/30/15 47.0 1.19 1.60
YHOO 150130P00047500 P 01/30/15 47.5 1.34 1.85
YHOO 150130P00048000 P 01/30/15 48.0 1.52 2.03
YHOO 150130P00048500 P 01/30/15 48.5 1.71 2.22
YHOO 150130P00049000 P 01/30/15 49.0 1.85 2.44
YHOO 150130P00049500 P 01/30/15 49.5 2.05 2.65
YHOO 150130P00050000 P 01/30/15 50.0 2.27 2.90
YHOO 150130P00050500 P 01/30/15 50.5 2.72 3.20
YHOO 150130P00051000 P 01/30/15 51.0 3.00 3.25
YHOO 150130P00051500 P 01/30/15 51.5 3.20 3.65
YHOO 150130P00052000 P 01/30/15 52.0 3.35 3.95
YHOO 150130P00052500 P 01/30/15 52.5 3.55 4.40
YHOO 150130P00053000 P 01/30/15 53.0 3.80 4.70
YHOO 150130P00053500 P 01/30/15 53.5 4.15 5.05
YHOO 150130P00054000 P 01/30/15 54.0 4.45 5.40
YHOO 150130P00054500 P 01/30/15 54.5 4.80 5.75
YHOO 150130P00055000 P 01/30/15 55.0 5.05 6.10
YHOO 150130P00055500 P 01/30/15 55.5 5.50 6.55
YHOO 150130P00056000 P 01/30/15 56.0 5.90 6.95
YHOO 150130P00056500 P 01/30/15 56.5 6.25 7.35
YHOO 150130P00057000 P 01/30/15 57.0 6.70 7.75
YHOO 150130P00057500 P 01/30/15 57.5 7.00 8.15
YHOO 150130P00058000 P 01/30/15 58.0 7.40 8.60
YHOO 150130P00059000 P 01/30/15 59.0 8.25 9.45
YHOO 150220C00019000 C 02/20/15 19.0 29.85 33.60
YHOO 150220C00020000 C 02/20/15 20.0 29.30 32.60
YHOO 150220C00021000 C 02/20/15 21.0 28.30 31.60
YHOO 150220C00022000 C 02/20/15 22.0 27.30 30.60
YHOO 150220C00023000 C 02/20/15 23.0 26.30 29.60
YHOO 150220C00024000 C 02/20/15 24.0 25.30 28.70
YHOO 150220C00025000 C 02/20/15 25.0 24.10 27.60
YHOO 150220C00026000 C 02/20/15 26.0 23.05 26.55
YHOO 150220C00027000 C 02/20/15 27.0 22.10 25.55
YHOO 150220C00028000 C 02/20/15 28.0 21.30 24.55
YHOO 150220C00029000 C 02/20/15 29.0 20.40 23.55
YHOO 150220C00030000 C 02/20/15 30.0 19.40 22.55
YHOO 150220C00031000 C 02/20/15 31.0 18.45 21.55
YHOO 150220C00032000 C 02/20/15 32.0 17.45 20.55
YHOO 150220C00033000 C 02/20/15 33.0 16.45 19.55
YHOO 150220C00034000 C 02/20/15 34.0 15.50 17.65
YHOO 150220C00035000 C 02/20/15 35.0 15.40 16.25
YHOO 150220C00036000 C 02/20/15 36.0 14.35 15.65
YHOO 150220C00037000 C 02/20/15 37.0 13.40 14.65
YHOO 150220C00038000 C 02/20/15 38.0 12.85 13.65
YHOO 150220C00039000 C 02/20/15 39.0 11.80 12.75
YHOO 150220C00040000 C 02/20/15 40.0 11.15 11.50
YHOO 150220C00041000 C 02/20/15 41.0 10.00 10.75
YHOO 150220C00042000 C 02/20/15 42.0 9.15 9.65
YHOO 150220C00043000 C 02/20/15 43.0 8.45 9.00
YHOO 150220C00044000 C 02/20/15 44.0 7.70 8.25
YHOO 150220C00045000 C 02/20/15 45.0 7.10 7.20
YHOO 150220C00046000 C 02/20/15 46.0 6.25 6.45
YHOO 150220C00047000 C 02/20/15 47.0 5.70 5.75
YHOO 150220C00048000 C 02/20/15 48.0 4.95 5.15
YHOO 150220C00049000 C 02/20/15 49.0 4.40 4.55
YHOO 150220C00050000 C 02/20/15 50.0 3.85 4.00
YHOO 150220C00052500 C 02/20/15 52.5 2.75 2.79
YHOO 150220C00055000 C 02/20/15 55.0 1.85 1.89
YHOO 150220C00057500 C 02/20/15 57.5 1.21 1.26
YHOO 150220C00060000 C 02/20/15 60.0 0.78 0.82
YHOO 150220C00065000 C 02/20/15 65.0 0.32 0.35
YHOO 150220C00070000 C 02/20/15 70.0 0.13 0.18
YHOO 150220C00075000 C 02/20/15 75.0 0.06 0.11
YHOO 150220P00019000 P 02/20/15 19.0 0.00 0.03
YHOO 150220P00020000 P 02/20/15 20.0 0.00 0.03
YHOO 150220P00021000 P 02/20/15 21.0 0.00 0.03
YHOO 150220P00022000 P 02/20/15 22.0 0.00 0.03
YHOO 150220P00023000 P 02/20/15 23.0 0.00 0.04
YHOO 150220P00024000 P 02/20/15 24.0 0.00 0.04
YHOO 150220P00025000 P 02/20/15 25.0 0.00 0.04
YHOO 150220P00026000 P 02/20/15 26.0 0.00 0.05
YHOO 150220P00027000 P 02/20/15 27.0 0.01 0.05
YHOO 150220P00028000 P 02/20/15 28.0 0.00 0.06
YHOO 150220P00029000 P 02/20/15 29.0 0.01 0.07
YHOO 150220P00030000 P 02/20/15 30.0 0.02 0.08
YHOO 150220P00031000 P 02/20/15 31.0 0.03 0.09
YHOO 150220P00032000 P 02/20/15 32.0 0.04 0.10
YHOO 150220P00033000 P 02/20/15 33.0 0.05 0.11
YHOO 150220P00034000 P 02/20/15 34.0 0.07 0.12
YHOO 150220P00035000 P 02/20/15 35.0 0.09 0.15
YHOO 150220P00036000 P 02/20/15 36.0 0.12 0.17
YHOO 150220P00037000 P 02/20/15 37.0 0.17 0.21
YHOO 150220P00038000 P 02/20/15 38.0 0.23 0.26
YHOO 150220P00039000 P 02/20/15 39.0 0.30 0.33
YHOO 150220P00040000 P 02/20/15 40.0 0.38 0.42
YHOO 150220P00041000 P 02/20/15 41.0 0.49 0.52
YHOO 150220P00042000 P 02/20/15 42.0 0.61 0.65
YHOO 150220P00043000 P 02/20/15 43.0 0.78 0.81
YHOO 150220P00044000 P 02/20/15 44.0 0.96 1.01
YHOO 150220P00045000 P 02/20/15 45.0 1.20 1.24
YHOO 150220P00046000 P 02/20/15 46.0 1.45 1.50
YHOO 150220P00047000 P 02/20/15 47.0 1.76 1.81
YHOO 150220P00048000 P 02/20/15 48.0 2.12 2.17
YHOO 150220P00049000 P 02/20/15 49.0 2.53 2.56
YHOO 150220P00050000 P 02/20/15 50.0 2.97 3.05
YHOO 150220P00052500 P 02/20/15 52.5 4.30 4.45
YHOO 150220P00055000 P 02/20/15 55.0 5.90 6.00
YHOO 150220P00057500 P 02/20/15 57.5 7.75 7.90
YHOO 150220P00060000 P 02/20/15 60.0 9.65 10.20
YHOO 150220P00065000 P 02/20/15 65.0 14.05 14.95
YHOO 150220P00070000 P 02/20/15 70.0 18.30 20.70
YHOO 150220P00075000 P 02/20/15 75.0 22.60 25.75
YHOO 150320C00019000 C 03/20/15 19.0 29.90 33.85
YHOO 150320C00020000 C 03/20/15 20.0 29.30 32.65
YHOO 150320C00021000 C 03/20/15 21.0 28.30 31.65
YHOO 150320C00022000 C 03/20/15 22.0 27.30 30.65
YHOO 150320C00023000 C 03/20/15 23.0 26.05 29.60
YHOO 150320C00024000 C 03/20/15 24.0 25.05 28.60
YHOO 150320C00025000 C 03/20/15 25.0 24.25 27.65
YHOO 150320C00026000 C 03/20/15 26.0 23.20 26.65
YHOO 150320C00027000 C 03/20/15 27.0 22.30 25.65
YHOO 150320C00028000 C 03/20/15 28.0 21.30 24.55
YHOO 150320C00029000 C 03/20/15 29.0 20.35 23.70
YHOO 150320C00030000 C 03/20/15 30.0 19.35 22.65
YHOO 150320C00031000 C 03/20/15 31.0 18.25 21.55
YHOO 150320C00032000 C 03/20/15 32.0 17.40 20.60
YHOO 150320C00033000 C 03/20/15 33.0 16.40 19.60
YHOO 150320C00034000 C 03/20/15 34.0 15.45 18.65
YHOO 150320C00035000 C 03/20/15 35.0 14.45 17.70
YHOO 150320C00036000 C 03/20/15 36.0 14.20 15.70
YHOO 150320C00037000 C 03/20/15 37.0 13.80 14.75
YHOO 150320C00038000 C 03/20/15 38.0 12.85 13.75
YHOO 150320C00039000 C 03/20/15 39.0 11.95 12.95
YHOO 150320C00040000 C 03/20/15 40.0 11.25 11.60
YHOO 150320C00041000 C 03/20/15 41.0 10.40 10.95
YHOO 150320C00042000 C 03/20/15 42.0 9.50 9.85
YHOO 150320C00043000 C 03/20/15 43.0 8.60 9.00
YHOO 150320C00044000 C 03/20/15 44.0 7.95 8.55
YHOO 150320C00045000 C 03/20/15 45.0 7.30 7.60
YHOO 150320C00046000 C 03/20/15 46.0 6.60 6.80
YHOO 150320C00047000 C 03/20/15 47.0 6.05 6.15
YHOO 150320C00048000 C 03/20/15 48.0 5.35 5.50
YHOO 150320C00049000 C 03/20/15 49.0 4.75 4.90
YHOO 150320C00050000 C 03/20/15 50.0 4.25 4.40
YHOO 150320C00052500 C 03/20/15 52.5 3.15 3.20
YHOO 150320C00055000 C 03/20/15 55.0 2.23 2.30
YHOO 150320C00057500 C 03/20/15 57.5 1.56 1.62
YHOO 150320C00060000 C 03/20/15 60.0 1.07 1.12
YHOO 150320C00065000 C 03/20/15 65.0 0.50 0.54
YHOO 150320C00070000 C 03/20/15 70.0 0.22 0.28
YHOO 150320C00075000 C 03/20/15 75.0 0.10 0.15
YHOO 150320P00019000 P 03/20/15 19.0 0.00 0.04
YHOO 150320P00020000 P 03/20/15 20.0 0.00 0.04
YHOO 150320P00021000 P 03/20/15 21.0 0.00 0.04
YHOO 150320P00022000 P 03/20/15 22.0 0.00 0.04
YHOO 150320P00023000 P 03/20/15 23.0 0.00 0.05
YHOO 150320P00024000 P 03/20/15 24.0 0.00 0.06
YHOO 150320P00025000 P 03/20/15 25.0 0.00 0.06
YHOO 150320P00026000 P 03/20/15 26.0 0.00 0.06
YHOO 150320P00027000 P 03/20/15 27.0 0.01 0.07
YHOO 150320P00028000 P 03/20/15 28.0 0.02 0.08
YHOO 150320P00029000 P 03/20/15 29.0 0.03 0.09
YHOO 150320P00030000 P 03/20/15 30.0 0.04 0.09
YHOO 150320P00031000 P 03/20/15 31.0 0.05 0.10
YHOO 150320P00032000 P 03/20/15 32.0 0.07 0.12
YHOO 150320P00033000 P 03/20/15 33.0 0.09 0.14
YHOO 150320P00034000 P 03/20/15 34.0 0.13 0.17
YHOO 150320P00035000 P 03/20/15 35.0 0.17 0.20
YHOO 150320P00036000 P 03/20/15 36.0 0.22 0.25
YHOO 150320P00037000 P 03/20/15 37.0 0.28 0.31
YHOO 150320P00038000 P 03/20/15 38.0 0.36 0.38
YHOO 150320P00039000 P 03/20/15 39.0 0.44 0.47
YHOO 150320P00040000 P 03/20/15 40.0 0.56 0.59
YHOO 150320P00041000 P 03/20/15 41.0 0.69 0.71
YHOO 150320P00042000 P 03/20/15 42.0 0.84 0.87
YHOO 150320P00043000 P 03/20/15 43.0 1.03 1.05
YHOO 150320P00044000 P 03/20/15 44.0 1.24 1.27
YHOO 150320P00045000 P 03/20/15 45.0 1.49 1.52
YHOO 150320P00046000 P 03/20/15 46.0 1.78 1.82
YHOO 150320P00047000 P 03/20/15 47.0 2.11 2.15
YHOO 150320P00048000 P 03/20/15 48.0 2.48 2.52
YHOO 150320P00049000 P 03/20/15 49.0 2.89 2.93
YHOO 150320P00050000 P 03/20/15 50.0 3.35 3.45
YHOO 150320P00052500 P 03/20/15 52.5 4.70 4.75
YHOO 150320P00055000 P 03/20/15 55.0 6.25 6.40
YHOO 150320P00057500 P 03/20/15 57.5 8.10 8.20
YHOO 150320P00060000 P 03/20/15 60.0 10.05 10.40
YHOO 150320P00065000 P 03/20/15 65.0 14.20 15.25
YHOO 150320P00070000 P 03/20/15 70.0 18.90 20.25
YHOO 150320P00075000 P 03/20/15 75.0 22.70 25.95
YHOO 150417C00019000 C 04/17/15 19.0 29.90 33.60
YHOO 150417C00020000 C 04/17/15 20.0 28.70 32.60
YHOO 150417C00021000 C 04/17/15 21.0 27.70 31.60
YHOO 150417C00022000 C 04/17/15 22.0 26.80 30.50
YHOO 150417C00023000 C 04/17/15 23.0 25.75 29.50
YHOO 150417C00024000 C 04/17/15 24.0 24.80 28.50
YHOO 150417C00025000 C 04/17/15 25.0 23.75 27.50
YHOO 150417C00026000 C 04/17/15 26.0 22.80 26.55
YHOO 150417C00027000 C 04/17/15 27.0 21.80 25.65
YHOO 150417C00028000 C 04/17/15 28.0 20.95 24.55
YHOO 150417C00029000 C 04/17/15 29.0 20.05 23.60
YHOO 150417C00030000 C 04/17/15 30.0 19.40 22.60
YHOO 150417C00031000 C 04/17/15 31.0 19.60 20.70
YHOO 150417C00032000 C 04/17/15 32.0 17.15 20.65
YHOO 150417C00033000 C 04/17/15 33.0 16.15 19.70
YHOO 150417C00034000 C 04/17/15 34.0 15.20 18.75
YHOO 150417C00035000 C 04/17/15 35.0 14.30 16.75
YHOO 150417C00036000 C 04/17/15 36.0 14.60 15.75
YHOO 150417C00037000 C 04/17/15 37.0 13.65 14.75
YHOO 150417C00038000 C 04/17/15 38.0 13.05 13.75
YHOO 150417C00039000 C 04/17/15 39.0 12.05 13.05
YHOO 150417C00040000 C 04/17/15 40.0 11.50 11.80
YHOO 150417C00041000 C 04/17/15 41.0 10.65 11.20
YHOO 150417C00042000 C 04/17/15 42.0 9.75 10.40
YHOO 150417C00043000 C 04/17/15 43.0 8.80 9.70
YHOO 150417C00044000 C 04/17/15 44.0 8.15 8.85
YHOO 150417C00045000 C 04/17/15 45.0 7.55 7.85
YHOO 150417C00046000 C 04/17/15 46.0 6.75 7.30
YHOO 150417C00047000 C 04/17/15 47.0 6.15 6.70
YHOO 150417C00048000 C 04/17/15 48.0 5.65 5.85
YHOO 150417C00049000 C 04/17/15 49.0 5.00 5.65
YHOO 150417C00050000 C 04/17/15 50.0 4.65 4.80
YHOO 150417C00052500 C 04/17/15 52.5 3.45 3.70
YHOO 150417C00055000 C 04/17/15 55.0 2.53 2.73
YHOO 150417C00057500 C 04/17/15 57.5 1.80 2.00
YHOO 150417C00060000 C 04/17/15 60.0 1.28 1.50
YHOO 150417C00065000 C 04/17/15 65.0 0.64 0.92
YHOO 150417C00070000 C 04/17/15 70.0 0.26 0.48
YHOO 150417C00075000 C 04/17/15 75.0 0.13 0.28
YHOO 150417P00019000 P 04/17/15 19.0 0.00 0.10
YHOO 150417P00020000 P 04/17/15 20.0 0.00 0.13
YHOO 150417P00021000 P 04/17/15 21.0 0.00 0.18
YHOO 150417P00022000 P 04/17/15 22.0 0.00 0.23
YHOO 150417P00023000 P 04/17/15 23.0 0.00 0.25
YHOO 150417P00024000 P 04/17/15 24.0 0.00 0.25
YHOO 150417P00025000 P 04/17/15 25.0 0.00 0.25
YHOO 150417P00026000 P 04/17/15 26.0 0.00 0.25
YHOO 150417P00027000 P 04/17/15 27.0 0.00 0.25
YHOO 150417P00028000 P 04/17/15 28.0 0.00 0.25
YHOO 150417P00029000 P 04/17/15 29.0 0.00 0.25
YHOO 150417P00030000 P 04/17/15 30.0 0.00 0.25
YHOO 150417P00031000 P 04/17/15 31.0 0.00 0.25
YHOO 150417P00032000 P 04/17/15 32.0 0.05 0.49
YHOO 150417P00033000 P 04/17/15 33.0 0.04 0.29
YHOO 150417P00034000 P 04/17/15 34.0 0.20 0.34
YHOO 150417P00035000 P 04/17/15 35.0 0.16 0.40
YHOO 150417P00036000 P 04/17/15 36.0 0.21 0.46
YHOO 150417P00037000 P 04/17/15 37.0 0.30 0.55
YHOO 150417P00038000 P 04/17/15 38.0 0.44 0.68
YHOO 150417P00039000 P 04/17/15 39.0 0.52 0.77
YHOO 150417P00040000 P 04/17/15 40.0 0.66 0.91
YHOO 150417P00041000 P 04/17/15 41.0 0.83 1.07
YHOO 150417P00042000 P 04/17/15 42.0 0.99 1.24
YHOO 150417P00043000 P 04/17/15 43.0 1.21 1.48
YHOO 150417P00044000 P 04/17/15 44.0 1.44 1.72
YHOO 150417P00045000 P 04/17/15 45.0 1.73 2.01
YHOO 150417P00046000 P 04/17/15 46.0 2.01 2.21
YHOO 150417P00047000 P 04/17/15 47.0 2.30 2.74
YHOO 150417P00048000 P 04/17/15 48.0 2.60 3.10
YHOO 150417P00049000 P 04/17/15 49.0 3.10 3.55
YHOO 150417P00050000 P 04/17/15 50.0 3.60 3.90
YHOO 150417P00052500 P 04/17/15 52.5 4.95 5.15
YHOO 150417P00055000 P 04/17/15 55.0 6.55 6.85
YHOO 150417P00057500 P 04/17/15 57.5 8.20 8.85
YHOO 150417P00060000 P 04/17/15 60.0 10.20 10.90
YHOO 150417P00065000 P 04/17/15 65.0 14.30 15.30
YHOO 150417P00070000 P 04/17/15 70.0 18.95 20.25
YHOO 150417P00075000 P 04/17/15 75.0 22.65 26.20
YHOO 150717C00030000 C 07/17/15 30.0 19.40 22.85
YHOO 150717C00031000 C 07/17/15 31.0 18.45 21.90
YHOO 150717C00032000 C 07/17/15 32.0 17.90 20.95
YHOO 150717C00033000 C 07/17/15 33.0 17.85 20.05
YHOO 150717C00034000 C 07/17/15 34.0 16.95 19.15
YHOO 150717C00035000 C 07/17/15 35.0 16.05 17.55
YHOO 150717C00036000 C 07/17/15 36.0 15.20 16.55
YHOO 150717C00037000 C 07/17/15 37.0 14.25 15.40
YHOO 150717C00038000 C 07/17/15 38.0 13.50 14.45
YHOO 150717C00039000 C 07/17/15 39.0 12.70 13.50
YHOO 150717C00040000 C 07/17/15 40.0 12.10 12.50
YHOO 150717C00041000 C 07/17/15 41.0 11.10 12.20
YHOO 150717C00042000 C 07/17/15 42.0 10.35 11.45
YHOO 150717C00043000 C 07/17/15 43.0 9.75 10.65
YHOO 150717C00044000 C 07/17/15 44.0 9.10 10.05
YHOO 150717C00045000 C 07/17/15 45.0 8.55 9.35
YHOO 150717C00046000 C 07/17/15 46.0 7.80 8.75
YHOO 150717C00047000 C 07/17/15 47.0 7.20 8.10
YHOO 150717C00048000 C 07/17/15 48.0 6.65 7.55
YHOO 150717C00049000 C 07/17/15 49.0 6.10 7.05
YHOO 150717C00050000 C 07/17/15 50.0 5.70 6.00
YHOO 150717C00052500 C 07/17/15 52.5 4.70 4.90
YHOO 150717C00055000 C 07/17/15 55.0 3.55 3.90
YHOO 150717C00057500 C 07/17/15 57.5 2.75 3.25
YHOO 150717C00060000 C 07/17/15 60.0 2.13 2.60
YHOO 150717C00065000 C 07/17/15 65.0 1.31 1.81
YHOO 150717C00070000 C 07/17/15 70.0 0.75 1.17
YHOO 150717C00075000 C 07/17/15 75.0 0.39 0.73
YHOO 150717P00030000 P 07/17/15 30.0 0.15 0.50
YHOO 150717P00031000 P 07/17/15 31.0 0.20 0.56
YHOO 150717P00032000 P 07/17/15 32.0 0.27 0.62
YHOO 150717P00033000 P 07/17/15 33.0 0.36 0.70
YHOO 150717P00034000 P 07/17/15 34.0 0.45 0.78
YHOO 150717P00035000 P 07/17/15 35.0 0.56 0.88
YHOO 150717P00036000 P 07/17/15 36.0 0.68 1.00
YHOO 150717P00037000 P 07/17/15 37.0 0.75 0.95
YHOO 150717P00038000 P 07/17/15 38.0 0.90 1.28
YHOO 150717P00039000 P 07/17/15 39.0 1.06 1.46
YHOO 150717P00040000 P 07/17/15 40.0 1.27 1.51
YHOO 150717P00041000 P 07/17/15 41.0 1.44 1.92
YHOO 150717P00042000 P 07/17/15 42.0 1.68 2.15
YHOO 150717P00043000 P 07/17/15 43.0 1.95 2.46
YHOO 150717P00044000 P 07/17/15 44.0 2.19 2.74
YHOO 150717P00045000 P 07/17/15 45.0 2.60 3.10
YHOO 150717P00046000 P 07/17/15 46.0 2.81 3.55
YHOO 150717P00047000 P 07/17/15 47.0 3.20 3.70
YHOO 150717P00048000 P 07/17/15 48.0 3.60 4.40
YHOO 150717P00049000 P 07/17/15 49.0 4.05 4.85
YHOO 150717P00050000 P 07/17/15 50.0 4.80 5.10
YHOO 150717P00052500 P 07/17/15 52.5 6.10 6.35
YHOO 150717P00055000 P 07/17/15 55.0 7.35 7.90
YHOO 150717P00057500 P 07/17/15 57.5 9.05 10.05
YHOO 150717P00060000 P 07/17/15 60.0 10.95 11.60
YHOO 150717P00065000 P 07/17/15 65.0 14.65 16.25
YHOO 150717P00070000 P 07/17/15 70.0 19.20 20.70
YHOO 150717P00075000 P 07/17/15 75.0 23.05 26.05
YHOO 160115C00015000 C 01/15/16 15.0 33.75 38.20
YHOO 160115C00018000 C 01/15/16 18.0 31.00 35.20
YHOO 160115C00020000 C 01/15/16 20.0 30.70 32.60
YHOO 160115C00023000 C 01/15/16 23.0 26.00 30.50
YHOO 160115C00025000 C 01/15/16 25.0 25.30 27.20
YHOO 160115C00027000 C 01/15/16 27.0 22.20 26.50
YHOO 160115C00030000 C 01/15/16 30.0 19.85 22.00
YHOO 160115C00032000 C 01/15/16 32.0 17.65 21.50
YHOO 160115C00035000 C 01/15/16 35.0 17.10 17.70
YHOO 160115C00037000 C 01/15/16 37.0 15.55 16.25
YHOO 160115C00040000 C 01/15/16 40.0 13.30 13.60
YHOO 160115C00042000 C 01/15/16 42.0 11.90 12.30
YHOO 160115C00045000 C 01/15/16 45.0 10.05 10.50
YHOO 160115C00047000 C 01/15/16 47.0 8.70 9.35
YHOO 160115C00050000 C 01/15/16 50.0 7.25 7.90
YHOO 160115C00052500 C 01/15/16 52.5 6.30 7.45
YHOO 160115C00055000 C 01/15/16 55.0 5.35 5.60
YHOO 160115C00057500 C 01/15/16 57.5 4.30 4.95
YHOO 160115C00060000 C 01/15/16 60.0 3.65 3.95
YHOO 160115C00065000 C 01/15/16 65.0 2.52 2.80
YHOO 160115C00070000 C 01/15/16 70.0 1.51 2.34
YHOO 160115C00075000 C 01/15/16 75.0 0.92 1.56
YHOO 160115P00015000 P 01/15/16 15.0 0.00 0.20
YHOO 160115P00018000 P 01/15/16 18.0 0.01 0.41
YHOO 160115P00020000 P 01/15/16 20.0 0.05 0.35
YHOO 160115P00023000 P 01/15/16 23.0 0.00 0.55
YHOO 160115P00025000 P 01/15/16 25.0 0.20 0.33
YHOO 160115P00027000 P 01/15/16 27.0 0.35 0.48
YHOO 160115P00030000 P 01/15/16 30.0 0.61 0.88
YHOO 160115P00032000 P 01/15/16 32.0 0.77 1.05
YHOO 160115P00035000 P 01/15/16 35.0 1.16 1.43
YHOO 160115P00037000 P 01/15/16 37.0 1.53 1.83
YHOO 160115P00040000 P 01/15/16 40.0 2.20 2.58
YHOO 160115P00042000 P 01/15/16 42.0 2.80 3.25
YHOO 160115P00045000 P 01/15/16 45.0 3.90 4.30
YHOO 160115P00047000 P 01/15/16 47.0 4.85 5.45
YHOO 160115P00050000 P 01/15/16 50.0 6.20 6.95
YHOO 160115P00052500 P 01/15/16 52.5 7.35 8.55
YHOO 160115P00055000 P 01/15/16 55.0 9.10 9.45
YHOO 160115P00057500 P 01/15/16 57.5 10.05 11.80
YHOO 160115P00060000 P 01/15/16 60.0 11.90 13.50
YHOO 160115P00065000 P 01/15/16 65.0 15.70 17.30
YHOO 160115P00070000 P 01/15/16 70.0 19.85 21.40
YHOO 160115P00075000 P 01/15/16 75.0 24.20 26.00
YHOO 170120C00020000 C 01/20/17 20.0 29.25 33.60
YHOO 170120C00023000 C 01/20/17 23.0 26.50 30.80
YHOO 170120C00025000 C 01/20/17 25.0 25.00 29.00
YHOO 170120C00028000 C 01/20/17 28.0 22.20 26.60
YHOO 170120C00030000 C 01/20/17 30.0 20.60 24.80
YHOO 170120C00033000 C 01/20/17 33.0 19.00 22.40
YHOO 170120C00035000 C 01/20/17 35.0 17.50 21.20
YHOO 170120C00038000 C 01/20/17 38.0 15.70 18.50
YHOO 170120C00040000 C 01/20/17 40.0 13.80 16.50
YHOO 170120C00042000 C 01/20/17 42.0 14.10 16.00
YHOO 170120C00045000 C 01/20/17 45.0 12.00 13.60
YHOO 170120C00047000 C 01/20/17 47.0 10.50 12.50
YHOO 170120C00050000 C 01/20/17 50.0 10.00 11.00
YHOO 170120C00052500 C 01/20/17 52.5 8.50 10.50
YHOO 170120C00055000 C 01/20/17 55.0 7.50 8.70
YHOO 170120C00057500 C 01/20/17 57.5 6.55 8.55
YHOO 170120C00060000 C 01/20/17 60.0 5.85 6.95
YHOO 170120C00065000 C 01/20/17 65.0 4.55 5.55
YHOO 170120C00070000 C 01/20/17 70.0 3.50 4.45
YHOO 170120C00075000 C 01/20/17 75.0 2.65 3.55
YHOO 170120P00020000 P 01/20/17 20.0 0.10 0.49
YHOO 170120P00023000 P 01/20/17 23.0 0.20 0.69
YHOO 170120P00025000 P 01/20/17 25.0 0.22 1.20
YHOO 170120P00028000 P 01/20/17 28.0 0.63 1.57
YHOO 170120P00030000 P 01/20/17 30.0 0.96 1.96
YHOO 170120P00033000 P 01/20/17 33.0 1.59 2.48
YHOO 170120P00035000 P 01/20/17 35.0 2.00 3.55
YHOO 170120P00038000 P 01/20/17 38.0 2.70 4.10
YHOO 170120P00040000 P 01/20/17 40.0 3.35 4.70
YHOO 170120P00042000 P 01/20/17 42.0 4.10 5.55
YHOO 170120P00045000 P 01/20/17 45.0 5.15 6.95
YHOO 170120P00047000 P 01/20/17 47.0 6.15 8.10
YHOO 170120P00050000 P 01/20/17 50.0 7.55 9.55
YHOO 170120P00052500 P 01/20/17 52.5 9.05 10.90
YHOO 170120P00055000 P 01/20/17 55.0 10.45 12.20
YHOO 170120P00057500 P 01/20/17 57.5 12.00 14.35
YHOO 170120P00060000 P 01/20/17 60.0 13.55 15.25
YHOO 170120P00065000 P 01/20/17 65.0 17.05 19.50
YHOO 170120P00070000 P 01/20/17 70.0 20.90 23.70
YHOO 170120P00075000 P 01/20/17 75.0 25.25 27.50

OPRA data is delayed 15 minutes.