| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| YHOO140118C00003000 | 3.000 | 13.70 | +0.00 | 22.95 | 23.10 | 0 | 0 |
| YHOO140118C00005000 | 5.000 | 21.00 | +0.00 | 20.95 | 21.15 | 0 | 7 |
| YHOO140118C00008000 | 8.000 | 19.10 | +0.00 | 18.00 | 18.10 | 0 | 55 |
| YHOO140118C00010000 | 10.00 | 17.10 | +0.00 | 16.00 | 16.10 | 0 | 2,020 |
| YHOO140118C00012000 | 12.00 | 15.10 | +0.00 | 14.00 | 14.15 | 0 | 2,080 |
| YHOO140118C00013000 | 13.00 | 13.75 | +0.00 | 13.05 | 13.15 | 0 | 111 |
| YHOO140118C00014000 | 14.00 | 12.30 | +0.00 | 12.05 | 12.20 | 0 | 69 |
| YHOO140118C00015000 | 15.00 | 11.15 | -0.85 | 11.10 | 11.15 | 30 | 13,157 |
| YHOO140118C00016000 | 16.00 | 10.40 | +0.00 | 10.15 | 10.25 | 0 | 15 |
| YHOO140118C00017000 | 17.00 | 9.250 | -0.41 | 9.200 | 9.300 | 28 | 23,359 |
| YHOO140118C00018000 | 18.00 | 9.350 | +0.00 | 8.250 | 8.400 | 0 | 511 |
| YHOO140118C00019000 | 19.00 | 7.750 | +0.00 | 7.350 | 7.500 | 0 | 39 |
| YHOO140118C00020000 | 20.00 | 6.550 | -0.42 | 6.500 | 6.600 | 168 | 102,018 |
| YHOO140118C00021000 | 21.00 | 6.320 | +0.00 | 5.700 | 5.800 | 0 | 32 |
| YHOO140118C00022000 | 22.00 | 4.920 | -0.43 | 4.900 | 5.000 | 1,022 | 21,285 |
| YHOO140118C00023000 | 23.00 | 4.170 | -0.58 | 4.200 | 4.300 | 1 | 138 |
| YHOO140118C00024000 | 24.00 | 3.600 | -0.23 | 3.550 | 3.650 | 41 | 286 |
| YHOO140118C00025000 | 25.00 | 3.000 | -0.25 | 2.980 | 3.100 | 612 | 82,310 |
| YHOO140118C00026000 | 26.00 | 2.530 | -0.20 | 2.500 | 2.550 | 180 | 3,036 |
| YHOO140118C00027000 | 27.00 | 2.100 | -0.17 | 2.060 | 2.110 | 404 | 22,450 |
| YHOO140118C00028000 | 28.00 | 1.750 | -0.10 | 1.700 | 1.740 | 810 | 9,771 |
| YHOO140118C00029000 | 29.00 | 1.420 | -0.13 | 1.390 | 1.430 | 37 | 5,773 |
| YHOO140118C00030000 | 30.00 | 1.140 | -0.11 | 1.140 | 1.310 | 54,851 | 116,825 |
| YHOO140118C00031000 | 31.00 | 0.9700 | -0.05 | 0.9300 | 0.9700 | 1,392 | 2,883 |
| YHOO140118C00032000 | 32.00 | 0.7400 | -0.13 | 0.7600 | 0.8000 | 1,244 | 2,231 |
| YHOO140118C00033000 | 33.00 | 0.8100 | +0.00 | 0.6200 | 0.6500 | 0 | 1,282 |
| YHOO140118C00034000 | 34.00 | 0.5100 | -0.08 | 0.5000 | 0.5300 | 97 | 2,178 |
| YHOO140118C00035000 | 35.00 | 0.3800 | -0.08 | 0.4100 | 0.4500 | 135 | 8,704 |
| YHOO140118C00036000 | 36.00 | 0.4800 | +0.00 | 0.3400 | 0.3700 | 0 | 890 |
| YHOO140118C00037000 | 37.00 | 0.3500 | +0.00 | 0.2800 | 0.3100 | 0 | 37 |
| YHOO140118C00038000 | 38.00 | 0.3000 | +0.00 | 0.2300 | 0.2600 | 0 | 146 |
| YHOO140118C00039000 | 39.00 | 0.2000 | -0.08 | 0.2100 | 0.2900 | 20 | 1,111 |
| YHOO140118C00040000 | 40.00 | N/A | +0.00 | 0.1600 | 0.1900 | 0 | 0 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| YHOO140118P00003000 | 3.000 | 0.0100 | +0.00 | 0.0200 | 0.0200 | 0 | 221 |
| YHOO140118P00005000 | 5.000 | 0.0200 | +0.00 | 0.0400 | 0.0200 | 0 | 922 |
| YHOO140118P00008000 | 8.000 | 0.0200 | +0.00 | 0.0100 | 0.0200 | 0 | 1,129 |
| YHOO140118P00010000 | 10.00 | 0.0500 | +0.04 | 0.0400 | 0.0600 | 106 | 25,199 |
| YHOO140118P00012000 | 12.00 | 0.0700 | +0.04 | 0.0500 | 0.0800 | 24 | 5,587 |
| YHOO140118P00013000 | 13.00 | N/A | +0.00 | 0.0600 | 0.0900 | 0 | 0 |
| YHOO140118P00014000 | 14.00 | 0.0400 | +0.00 | 0.0800 | 0.1100 | 0 | 42 |
| YHOO140118P00015000 | 15.00 | 0.1100 | +0.00 | 0.1000 | 0.1400 | 185 | 59,265 |
| YHOO140118P00016000 | 16.00 | 0.1300 | +0.00 | 0.1500 | 0.1800 | 0 | 260 |
| YHOO140118P00017000 | 17.00 | 0.1900 | +0.00 | 0.2000 | 0.2400 | 0 | 55,429 |
| YHOO140118P00018000 | 18.00 | 0.2000 | +0.00 | 0.2700 | 0.3100 | 0 | 633 |
| YHOO140118P00019000 | 19.00 | 0.3900 | +0.14 | 0.3600 | 0.4100 | 1,025 | 33 |
| YHOO140118P00020000 | 20.00 | 0.5000 | +0.08 | 0.4900 | 0.5100 | 5 | 25,649 |
| YHOO140118P00021000 | 21.00 | 0.6300 | +0.06 | 0.6700 | 0.6900 | 10 | 979 |
| YHOO140118P00022000 | 22.00 | 0.9200 | +0.17 | 0.9000 | 0.9200 | 33 | 9,020 |
| YHOO140118P00023000 | 23.00 | 1.180 | +0.18 | 1.180 | 1.210 | 32 | 5,679 |
| YHOO140118P00024000 | 24.00 | 1.550 | +0.34 | 1.520 | 1.550 | 65 | 594 |
| YHOO140118P00025000 | 25.00 | 1.970 | +0.27 | 1.940 | 1.980 | 139 | 27,901 |
| YHOO140118P00026000 | 26.00 | 2.440 | +0.39 | 2.440 | 2.480 | 162 | 5,858 |
| YHOO140118P00027000 | 27.00 | 3.050 | +0.55 | 3.000 | 3.050 | 2,089 | 4,642 |
| YHOO140118P00028000 | 28.00 | 3.350 | +0.00 | 3.600 | 3.700 | 0 | 186 |
| YHOO140118P00029000 | 29.00 | 3.750 | +0.00 | 4.300 | 4.400 | 0 | 236 |
| YHOO140118P00030000 | 30.00 | 5.200 | +0.55 | 5.050 | 5.150 | 2 | 768 |
| YHOO140118P00031000 | 31.00 | 5.780 | +0.98 | 5.850 | 5.950 | 6 | 0 |
| YHOO140118P00032000 | 32.00 | 5.490 | +0.00 | 6.650 | 6.750 | 0 | 16 |
| YHOO140118P00033000 | 33.00 | 6.750 | +0.00 | 7.500 | 7.600 | 0 | 19 |
| YHOO140118P00034000 | 34.00 | N/A | +0.00 | 8.400 | 8.500 | 0 | 0 |
| YHOO140118P00035000 | 35.00 | 8.500 | +0.00 | 9.300 | 9.400 | 0 | 87 |
| YHOO140118P00036000 | 36.00 | 9.700 | +0.00 | 10.20 | 10.35 | 0 | 136 |
| YHOO140118P00037000 | 37.00 | 10.65 | +0.00 | 11.15 | 11.30 | 0 | 36 |
| YHOO140118P00038000 | 38.00 | N/A | +0.00 | 12.15 | 12.30 | 0 | 0 |
| YHOO140118P00039000 | 39.00 | 12.85 | +0.00 | 13.10 | 13.20 | 0 | 18 |
| YHOO140118P00040000 | 40.00 | N/A | +0.00 | 14.05 | 14.15 | 0 | 0 |