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 (2014-08-01)Premium Content

Sears Holdings Corporation (SHLD)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 140801C00027000 C 08/01/14 27.0 11.15 12.95
SHLD 140801C00028000 C 08/01/14 28.0 10.15 11.95
SHLD 140801C00029000 C 08/01/14 29.0 9.15 10.95
SHLD 140801C00030000 C 08/01/14 30.0 8.35 9.70
SHLD 140801C00031000 C 08/01/14 31.0 7.20 8.95
SHLD 140801C00031500 C 08/01/14 31.5 6.80 8.45
SHLD 140801C00032000 C 08/01/14 32.0 6.30 7.80
SHLD 140801C00032500 C 08/01/14 32.5 5.80 7.40
SHLD 140801C00033000 C 08/01/14 33.0 5.30 6.90
SHLD 140801C00033500 C 08/01/14 33.5 4.90 6.35
SHLD 140801C00034000 C 08/01/14 34.0 4.40 5.85
SHLD 140801C00034500 C 08/01/14 34.5 3.80 5.35
SHLD 140801C00035000 C 08/01/14 35.0 2.90 5.10
SHLD 140801C00035500 C 08/01/14 35.5 2.49 4.70
SHLD 140801C00036000 C 08/01/14 36.0 2.31 3.85
SHLD 140801C00036500 C 08/01/14 36.5 1.86 3.40
SHLD 140801C00037000 C 08/01/14 37.0 1.62 2.90
SHLD 140801C00037500 C 08/01/14 37.5 1.36 2.45
SHLD 140801C00038000 C 08/01/14 38.0 1.26 1.83
SHLD 140801C00038500 C 08/01/14 38.5 0.87 1.31
SHLD 140801C00039000 C 08/01/14 39.0 0.72 0.85
SHLD 140801C00039500 C 08/01/14 39.5 0.44 0.55
SHLD 140801C00040000 C 08/01/14 40.0 0.25 0.29
SHLD 140801C00040500 C 08/01/14 40.5 0.13 0.20
SHLD 140801C00041000 C 08/01/14 41.0 0.00 0.25
SHLD 140801C00041500 C 08/01/14 41.5 0.00 0.21
SHLD 140801C00042000 C 08/01/14 42.0 0.00 0.17
SHLD 140801C00042500 C 08/01/14 42.5 0.00 0.25
SHLD 140801C00043000 C 08/01/14 43.0 0.00 0.25
SHLD 140801C00043500 C 08/01/14 43.5 0.00 0.25
SHLD 140801C00044000 C 08/01/14 44.0 0.00 0.25
SHLD 140801C00044500 C 08/01/14 44.5 0.00 0.25
SHLD 140801C00045000 C 08/01/14 45.0 0.00 0.25
SHLD 140801C00045500 C 08/01/14 45.5 0.00 0.25
SHLD 140801C00046000 C 08/01/14 46.0 0.00 0.25
SHLD 140801C00046500 C 08/01/14 46.5 0.00 0.26
SHLD 140801C00047000 C 08/01/14 47.0 0.00 0.26
SHLD 140801C00047500 C 08/01/14 47.5 0.00 0.26
SHLD 140801C00048000 C 08/01/14 48.0 0.00 0.23
SHLD 140801C00049000 C 08/01/14 49.0 0.00 0.25
SHLD 140801P00027000 P 08/01/14 27.0 0.00 0.25
SHLD 140801P00028000 P 08/01/14 28.0 0.00 0.25
SHLD 140801P00029000 P 08/01/14 29.0 0.00 0.26
SHLD 140801P00030000 P 08/01/14 30.0 0.00 0.26
SHLD 140801P00031000 P 08/01/14 31.0 0.00 0.26
SHLD 140801P00031500 P 08/01/14 31.5 0.00 0.25
SHLD 140801P00032000 P 08/01/14 32.0 0.00 0.26
SHLD 140801P00032500 P 08/01/14 32.5 0.00 0.26
SHLD 140801P00033000 P 08/01/14 33.0 0.00 0.19
SHLD 140801P00033500 P 08/01/14 33.5 0.00 0.20
SHLD 140801P00034000 P 08/01/14 34.0 0.00 0.22
SHLD 140801P00034500 P 08/01/14 34.5 0.00 0.20
SHLD 140801P00035000 P 08/01/14 35.0 0.00 0.14
SHLD 140801P00035500 P 08/01/14 35.5 0.00 0.14
SHLD 140801P00036000 P 08/01/14 36.0 0.00 0.14
SHLD 140801P00036500 P 08/01/14 36.5 0.02 0.15
SHLD 140801P00037000 P 08/01/14 37.0 0.00 0.23
SHLD 140801P00037500 P 08/01/14 37.5 0.00 0.23
SHLD 140801P00038000 P 08/01/14 38.0 0.10 0.20
SHLD 140801P00038500 P 08/01/14 38.5 0.19 0.28
SHLD 140801P00039000 P 08/01/14 39.0 0.33 0.56
SHLD 140801P00039500 P 08/01/14 39.5 0.54 0.66
SHLD 140801P00040000 P 08/01/14 40.0 0.85 1.19
SHLD 140801P00040500 P 08/01/14 40.5 0.80 1.71
SHLD 140801P00041000 P 08/01/14 41.0 1.29 2.26
SHLD 140801P00041500 P 08/01/14 41.5 1.67 3.15
SHLD 140801P00042000 P 08/01/14 42.0 2.19 3.60
SHLD 140801P00042500 P 08/01/14 42.5 2.66 4.05
SHLD 140801P00043000 P 08/01/14 43.0 3.15 4.55
SHLD 140801P00043500 P 08/01/14 43.5 3.60 5.05
SHLD 140801P00044000 P 08/01/14 44.0 4.15 5.75
SHLD 140801P00044500 P 08/01/14 44.5 4.65 6.30
SHLD 140801P00045000 P 08/01/14 45.0 5.05 6.85
SHLD 140801P00045500 P 08/01/14 45.5 5.55 7.35
SHLD 140801P00046000 P 08/01/14 46.0 6.05 7.85
SHLD 140801P00046500 P 08/01/14 46.5 6.55 8.35
SHLD 140801P00047000 P 08/01/14 47.0 7.05 8.90
SHLD 140801P00047500 P 08/01/14 47.5 7.55 9.35
SHLD 140801P00048000 P 08/01/14 48.0 8.05 9.85
SHLD 140801P00049000 P 08/01/14 49.0 9.05 10.60
SHLD 140808C00029000 C 08/08/14 29.0 8.40 11.70
SHLD 140808C00030000 C 08/08/14 30.0 7.55 10.55
SHLD 140808C00031000 C 08/08/14 31.0 6.95 9.15
SHLD 140808C00032000 C 08/08/14 32.0 6.25 8.05
SHLD 140808C00033500 C 08/08/14 33.5 4.15 6.40
SHLD 140808C00034000 C 08/08/14 34.0 3.95 6.30
SHLD 140808C00034500 C 08/08/14 34.5 3.70 5.75
SHLD 140808C00035000 C 08/08/14 35.0 3.50 5.35
SHLD 140808C00035500 C 08/08/14 35.5 3.05 4.25
SHLD 140808C00036000 C 08/08/14 36.0 2.45 4.20
SHLD 140808C00036500 C 08/08/14 36.5 2.24 3.60
SHLD 140808C00037000 C 08/08/14 37.0 2.40 2.87
SHLD 140808C00037500 C 08/08/14 37.5 2.09 2.42
SHLD 140808C00038000 C 08/08/14 38.0 1.80 2.00
SHLD 140808C00038500 C 08/08/14 38.5 1.31 1.60
SHLD 140808C00039000 C 08/08/14 39.0 1.13 1.30
SHLD 140808C00039500 C 08/08/14 39.5 0.88 1.08
SHLD 140808C00040000 C 08/08/14 40.0 0.69 0.83
SHLD 140808C00040500 C 08/08/14 40.5 0.53 0.64
SHLD 140808C00041000 C 08/08/14 41.0 0.40 0.51
SHLD 140808C00041500 C 08/08/14 41.5 0.29 0.41
SHLD 140808C00042000 C 08/08/14 42.0 0.15 0.36
SHLD 140808C00042500 C 08/08/14 42.5 0.10 0.29
SHLD 140808C00043000 C 08/08/14 43.0 0.07 0.25
SHLD 140808C00043500 C 08/08/14 43.5 0.04 0.18
SHLD 140808C00044000 C 08/08/14 44.0 0.03 0.15
SHLD 140808C00044500 C 08/08/14 44.5 0.01 0.14
SHLD 140808C00045000 C 08/08/14 45.0 0.00 0.13
SHLD 140808C00045500 C 08/08/14 45.5 0.00 0.11
SHLD 140808C00046000 C 08/08/14 46.0 0.00 0.10
SHLD 140808C00046500 C 08/08/14 46.5 0.00 0.09
SHLD 140808C00047000 C 08/08/14 47.0 0.00 0.08
SHLD 140808C00047500 C 08/08/14 47.5 0.00 0.08
SHLD 140808C00048000 C 08/08/14 48.0 0.00 0.07
SHLD 140808C00049000 C 08/08/14 49.0 0.00 0.06
SHLD 140808P00029000 P 08/08/14 29.0 0.00 0.05
SHLD 140808P00030000 P 08/08/14 30.0 0.00 0.06
SHLD 140808P00031000 P 08/08/14 31.0 0.00 0.07
SHLD 140808P00032000 P 08/08/14 32.0 0.00 0.09
SHLD 140808P00033500 P 08/08/14 33.5 0.02 0.12
SHLD 140808P00034000 P 08/08/14 34.0 0.04 0.14
SHLD 140808P00034500 P 08/08/14 34.5 0.03 0.17
SHLD 140808P00035000 P 08/08/14 35.0 0.09 0.20
SHLD 140808P00035500 P 08/08/14 35.5 0.08 0.25
SHLD 140808P00036000 P 08/08/14 36.0 0.17 0.28
SHLD 140808P00036500 P 08/08/14 36.5 0.24 0.33
SHLD 140808P00037000 P 08/08/14 37.0 0.30 0.40
SHLD 140808P00037500 P 08/08/14 37.5 0.42 0.50
SHLD 140808P00038000 P 08/08/14 38.0 0.54 0.63
SHLD 140808P00038500 P 08/08/14 38.5 0.70 0.80
SHLD 140808P00039000 P 08/08/14 39.0 0.89 1.00
SHLD 140808P00039500 P 08/08/14 39.5 1.09 1.31
SHLD 140808P00040000 P 08/08/14 40.0 1.36 1.64
SHLD 140808P00040500 P 08/08/14 40.5 1.70 2.00
SHLD 140808P00041000 P 08/08/14 41.0 2.05 2.41
SHLD 140808P00041500 P 08/08/14 41.5 1.88 3.45
SHLD 140808P00042000 P 08/08/14 42.0 2.20 3.90
SHLD 140808P00042500 P 08/08/14 42.5 2.55 4.90
SHLD 140808P00043000 P 08/08/14 43.0 3.10 4.90
SHLD 140808P00043500 P 08/08/14 43.5 3.50 5.55
SHLD 140808P00044000 P 08/08/14 44.0 4.00 5.85
SHLD 140808P00044500 P 08/08/14 44.5 4.45 6.60
SHLD 140808P00045000 P 08/08/14 45.0 4.75 7.00
SHLD 140808P00045500 P 08/08/14 45.5 5.20 7.60
SHLD 140808P00046000 P 08/08/14 46.0 5.55 8.10
SHLD 140808P00046500 P 08/08/14 46.5 6.05 8.65
SHLD 140808P00047000 P 08/08/14 47.0 6.45 8.85
SHLD 140808P00047500 P 08/08/14 47.5 6.95 9.40
SHLD 140808P00048000 P 08/08/14 48.0 7.85 9.85
SHLD 140808P00049000 P 08/08/14 49.0 9.10 11.75
SHLD 140816C00023000 C 08/16/14 23.0 14.25 17.80
SHLD 140816C00024000 C 08/16/14 24.0 14.25 15.90
SHLD 140816C00025000 C 08/16/14 25.0 13.25 14.85
SHLD 140816C00026000 C 08/16/14 26.0 11.25 14.85
SHLD 140816C00027000 C 08/16/14 27.0 10.25 13.80
SHLD 140816C00028000 C 08/16/14 28.0 9.30 12.80
SHLD 140816C00029000 C 08/16/14 29.0 9.35 10.90
SHLD 140816C00030000 C 08/16/14 30.0 8.40 9.80
SHLD 140816C00031000 C 08/16/14 31.0 7.40 8.80
SHLD 140816C00032000 C 08/16/14 32.0 6.45 7.80
SHLD 140816C00033000 C 08/16/14 33.0 5.50 6.85
SHLD 140816C00034000 C 08/16/14 34.0 4.60 5.95
SHLD 140816C00034500 C 08/16/14 34.5 4.15 5.50
SHLD 140816C00035000 C 08/16/14 35.0 3.80 5.05
SHLD 140816C00035500 C 08/16/14 35.5 3.85 4.45
SHLD 140816C00036000 C 08/16/14 36.0 3.40 3.90
SHLD 140816C00036500 C 08/16/14 36.5 3.20 3.45
SHLD 140816C00037000 C 08/16/14 37.0 2.74 3.10
SHLD 140816C00037500 C 08/16/14 37.5 2.45 2.65
SHLD 140816C00038000 C 08/16/14 38.0 2.13 2.32
SHLD 140816C00038500 C 08/16/14 38.5 1.84 2.00
SHLD 140816C00039000 C 08/16/14 39.0 1.55 1.70
SHLD 140816C00039500 C 08/16/14 39.5 1.30 1.43
SHLD 140816C00040000 C 08/16/14 40.0 1.09 1.19
SHLD 140816C00040500 C 08/16/14 40.5 0.90 1.02
SHLD 140816C00041000 C 08/16/14 41.0 0.74 0.83
SHLD 140816C00041500 C 08/16/14 41.5 0.62 0.70
SHLD 140816C00042000 C 08/16/14 42.0 0.46 0.57
SHLD 140816C00042500 C 08/16/14 42.5 0.41 0.47
SHLD 140816C00043000 C 08/16/14 43.0 0.26 0.43
SHLD 140816C00043500 C 08/16/14 43.5 0.19 0.38
SHLD 140816C00044000 C 08/16/14 44.0 0.15 0.36
SHLD 140816C00045000 C 08/16/14 45.0 0.09 0.26
SHLD 140816C00046000 C 08/16/14 46.0 0.05 0.20
SHLD 140816C00047000 C 08/16/14 47.0 0.03 0.16
SHLD 140816C00048000 C 08/16/14 48.0 0.02 0.13
SHLD 140816C00049000 C 08/16/14 49.0 0.00 0.11
SHLD 140816C00050000 C 08/16/14 50.0 0.00 0.09
SHLD 140816C00055000 C 08/16/14 55.0 0.00 0.06
SHLD 140816P00023000 P 08/16/14 23.0 0.00 0.04
SHLD 140816P00024000 P 08/16/14 24.0 0.00 0.04
SHLD 140816P00025000 P 08/16/14 25.0 0.00 0.05
SHLD 140816P00026000 P 08/16/14 26.0 0.00 0.05
SHLD 140816P00027000 P 08/16/14 27.0 0.00 0.06
SHLD 140816P00028000 P 08/16/14 28.0 0.00 0.07
SHLD 140816P00029000 P 08/16/14 29.0 0.00 0.09
SHLD 140816P00030000 P 08/16/14 30.0 0.00 0.10
SHLD 140816P00031000 P 08/16/14 31.0 0.01 0.12
SHLD 140816P00032000 P 08/16/14 32.0 0.05 0.16
SHLD 140816P00033000 P 08/16/14 33.0 0.07 0.21
SHLD 140816P00034000 P 08/16/14 34.0 0.13 0.29
SHLD 140816P00034500 P 08/16/14 34.5 0.17 0.35
SHLD 140816P00035000 P 08/16/14 35.0 0.28 0.38
SHLD 140816P00035500 P 08/16/14 35.5 0.32 0.45
SHLD 140816P00036000 P 08/16/14 36.0 0.42 0.50
SHLD 140816P00036500 P 08/16/14 36.5 0.56 0.62
SHLD 140816P00037000 P 08/16/14 37.0 0.69 0.75
SHLD 140816P00037500 P 08/16/14 37.5 0.82 0.89
SHLD 140816P00038000 P 08/16/14 38.0 1.00 1.06
SHLD 140816P00038500 P 08/16/14 38.5 1.19 1.26
SHLD 140816P00039000 P 08/16/14 39.0 1.38 1.49
SHLD 140816P00039500 P 08/16/14 39.5 1.63 1.74
SHLD 140816P00040000 P 08/16/14 40.0 1.91 2.04
SHLD 140816P00040500 P 08/16/14 40.5 2.24 2.33
SHLD 140816P00041000 P 08/16/14 41.0 2.57 2.69
SHLD 140816P00041500 P 08/16/14 41.5 2.85 3.05
SHLD 140816P00042000 P 08/16/14 42.0 3.15 3.65
SHLD 140816P00042500 P 08/16/14 42.5 3.60 4.15
SHLD 140816P00043000 P 08/16/14 43.0 3.85 5.05
SHLD 140816P00043500 P 08/16/14 43.5 4.25 5.50
SHLD 140816P00044000 P 08/16/14 44.0 4.65 6.00
SHLD 140816P00045000 P 08/16/14 45.0 5.55 6.95
SHLD 140816P00046000 P 08/16/14 46.0 6.50 7.90
SHLD 140816P00047000 P 08/16/14 47.0 7.45 8.90
SHLD 140816P00048000 P 08/16/14 48.0 8.45 9.90
SHLD 140816P00049000 P 08/16/14 49.0 9.45 10.85
SHLD 140816P00050000 P 08/16/14 50.0 10.40 12.25
SHLD 140816P00055000 P 08/16/14 55.0 15.20 17.15
SHLD 140822C00033500 C 08/22/14 33.5 5.30 6.90
SHLD 140822C00034000 C 08/22/14 34.0 5.50 6.10
SHLD 140822C00034500 C 08/22/14 34.5 4.50 5.80
SHLD 140822C00035000 C 08/22/14 35.0 4.05 5.40
SHLD 140822C00035500 C 08/22/14 35.5 4.50 4.90
SHLD 140822C00036000 C 08/22/14 36.0 4.15 4.55
SHLD 140822C00036500 C 08/22/14 36.5 3.75 4.15
SHLD 140822C00037000 C 08/22/14 37.0 3.45 3.85
SHLD 140822C00037500 C 08/22/14 37.5 3.10 3.50
SHLD 140822C00038000 C 08/22/14 38.0 2.84 3.15
SHLD 140822C00038500 C 08/22/14 38.5 2.52 2.91
SHLD 140822C00039000 C 08/22/14 39.0 2.38 2.60
SHLD 140822C00039500 C 08/22/14 39.5 2.15 2.31
SHLD 140822C00040000 C 08/22/14 40.0 1.93 2.11
SHLD 140822C00040500 C 08/22/14 40.5 1.66 1.91
SHLD 140822C00041000 C 08/22/14 41.0 1.54 1.71
SHLD 140822C00041500 C 08/22/14 41.5 1.39 1.57
SHLD 140822C00042000 C 08/22/14 42.0 1.23 1.39
SHLD 140822C00042500 C 08/22/14 42.5 1.09 1.26
SHLD 140822C00043000 C 08/22/14 43.0 0.98 1.11
SHLD 140822C00043500 C 08/22/14 43.5 0.87 0.99
SHLD 140822C00044000 C 08/22/14 44.0 0.70 0.96
SHLD 140822C00044500 C 08/22/14 44.5 0.61 0.85
SHLD 140822C00045000 C 08/22/14 45.0 0.53 0.78
SHLD 140822C00045500 C 08/22/14 45.5 0.42 0.73
SHLD 140822C00046000 C 08/22/14 46.0 0.36 0.66
SHLD 140822C00046500 C 08/22/14 46.5 0.31 0.61
SHLD 140822C00047000 C 08/22/14 47.0 0.26 0.56
SHLD 140822C00047500 C 08/22/14 47.5 0.22 0.48
SHLD 140822C00048000 C 08/22/14 48.0 0.20 0.44
SHLD 140822P00033500 P 08/22/14 33.5 0.49 0.70
SHLD 140822P00034000 P 08/22/14 34.0 0.61 0.81
SHLD 140822P00034500 P 08/22/14 34.5 0.74 0.90
SHLD 140822P00035000 P 08/22/14 35.0 0.84 1.00
SHLD 140822P00035500 P 08/22/14 35.5 0.90 1.19
SHLD 140822P00036000 P 08/22/14 36.0 1.11 1.29
SHLD 140822P00036500 P 08/22/14 36.5 1.26 1.43
SHLD 140822P00037000 P 08/22/14 37.0 1.43 1.61
SHLD 140822P00037500 P 08/22/14 37.5 1.62 1.81
SHLD 140822P00038000 P 08/22/14 38.0 1.84 1.99
SHLD 140822P00038500 P 08/22/14 38.5 2.05 2.23
SHLD 140822P00039000 P 08/22/14 39.0 2.31 2.47
SHLD 140822P00039500 P 08/22/14 39.5 2.50 2.75
SHLD 140822P00040000 P 08/22/14 40.0 2.85 3.00
SHLD 140822P00040500 P 08/22/14 40.5 3.05 3.35
SHLD 140822P00041000 P 08/22/14 41.0 3.35 3.75
SHLD 140822P00041500 P 08/22/14 41.5 3.80 4.00
SHLD 140822P00042000 P 08/22/14 42.0 4.00 4.35
SHLD 140822P00042500 P 08/22/14 42.5 4.40 4.75
SHLD 140822P00043000 P 08/22/14 43.0 4.75 5.15
SHLD 140822P00043500 P 08/22/14 43.5 5.15 5.55
SHLD 140822P00044000 P 08/22/14 44.0 5.00 6.05
SHLD 140822P00044500 P 08/22/14 44.5 5.30 7.10
SHLD 140822P00045000 P 08/22/14 45.0 5.75 7.65
SHLD 140822P00045500 P 08/22/14 45.5 6.20 7.95
SHLD 140822P00046000 P 08/22/14 46.0 6.60 8.65
SHLD 140822P00046500 P 08/22/14 46.5 6.95 8.95
SHLD 140822P00047000 P 08/22/14 47.0 7.40 9.40
SHLD 140822P00047500 P 08/22/14 47.5 7.90 10.40
SHLD 140822P00048000 P 08/22/14 48.0 8.30 10.35
SHLD 140829C00031000 C 08/29/14 31.0 7.55 9.20
SHLD 140829C00032000 C 08/29/14 32.0 6.60 8.25
SHLD 140829C00032500 C 08/29/14 32.5 6.25 7.85
SHLD 140829C00033000 C 08/29/14 33.0 5.95 7.50
SHLD 140829C00033500 C 08/29/14 33.5 5.55 7.00
SHLD 140829C00034000 C 08/29/14 34.0 4.95 6.65
SHLD 140829C00034500 C 08/29/14 34.5 4.60 6.25
SHLD 140829C00035000 C 08/29/14 35.0 4.40 5.80
SHLD 140829C00035500 C 08/29/14 35.5 4.60 5.00
SHLD 140829C00036000 C 08/29/14 36.0 4.25 4.65
SHLD 140829C00036500 C 08/29/14 36.5 4.00 4.30
SHLD 140829C00037000 C 08/29/14 37.0 3.65 3.95
SHLD 140829C00037500 C 08/29/14 37.5 3.40 3.65
SHLD 140829C00038000 C 08/29/14 38.0 3.10 3.35
SHLD 140829C00038500 C 08/29/14 38.5 2.82 3.05
SHLD 140829C00039000 C 08/29/14 39.0 2.58 2.76
SHLD 140829C00039500 C 08/29/14 39.5 2.33 2.52
SHLD 140829C00040000 C 08/29/14 40.0 2.13 2.28
SHLD 140829C00040500 C 08/29/14 40.5 1.92 2.08
SHLD 140829C00041000 C 08/29/14 41.0 1.72 1.91
SHLD 140829C00041500 C 08/29/14 41.5 1.56 1.75
SHLD 140829C00042000 C 08/29/14 42.0 1.40 1.57
SHLD 140829C00042500 C 08/29/14 42.5 1.26 1.43
SHLD 140829C00043000 C 08/29/14 43.0 1.13 1.33
SHLD 140829C00043500 C 08/29/14 43.5 1.02 1.18
SHLD 140829C00044000 C 08/29/14 44.0 0.90 1.10
SHLD 140829C00044500 C 08/29/14 44.5 0.81 1.01
SHLD 140829C00045000 C 08/29/14 45.0 0.73 0.84
SHLD 140829C00045500 C 08/29/14 45.5 0.52 0.86
SHLD 140829C00046000 C 08/29/14 46.0 0.46 0.78
SHLD 140829C00046500 C 08/29/14 46.5 0.40 0.67
SHLD 140829C00047000 C 08/29/14 47.0 0.35 0.60
SHLD 140829C00047500 C 08/29/14 47.5 0.31 0.55
SHLD 140829C00048000 C 08/29/14 48.0 0.27 0.51
SHLD 140829C00048500 C 08/29/14 48.5 0.23 0.51
SHLD 140829P00031000 P 08/29/14 31.0 0.26 0.53
SHLD 140829P00032000 P 08/29/14 32.0 0.46 0.67
SHLD 140829P00032500 P 08/29/14 32.5 0.52 0.76
SHLD 140829P00033000 P 08/29/14 33.0 0.61 0.84
SHLD 140829P00033500 P 08/29/14 33.5 0.62 0.94
SHLD 140829P00034000 P 08/29/14 34.0 0.83 0.96
SHLD 140829P00034500 P 08/29/14 34.5 0.91 1.17
SHLD 140829P00035000 P 08/29/14 35.0 1.07 1.29
SHLD 140829P00035500 P 08/29/14 35.5 1.20 1.42
SHLD 140829P00036000 P 08/29/14 36.0 1.35 1.60
SHLD 140829P00036500 P 08/29/14 36.5 1.52 1.76
SHLD 140829P00037000 P 08/29/14 37.0 1.69 1.98
SHLD 140829P00037500 P 08/29/14 37.5 1.90 2.18
SHLD 140829P00038000 P 08/29/14 38.0 2.11 2.41
SHLD 140829P00038500 P 08/29/14 38.5 2.33 2.62
SHLD 140829P00039000 P 08/29/14 39.0 2.57 2.74
SHLD 140829P00039500 P 08/29/14 39.5 2.85 3.05
SHLD 140829P00040000 P 08/29/14 40.0 3.10 3.35
SHLD 140829P00040500 P 08/29/14 40.5 3.40 3.80
SHLD 140829P00041000 P 08/29/14 41.0 3.70 4.10
SHLD 140829P00041500 P 08/29/14 41.5 4.05 4.45
SHLD 140829P00042000 P 08/29/14 42.0 4.35 4.80
SHLD 140829P00042500 P 08/29/14 42.5 4.70 5.20
SHLD 140829P00043000 P 08/29/14 43.0 5.10 5.40
SHLD 140829P00043500 P 08/29/14 43.5 5.50 5.95
SHLD 140829P00044000 P 08/29/14 44.0 5.80 6.35
SHLD 140829P00044500 P 08/29/14 44.5 5.85 7.55
SHLD 140829P00045000 P 08/29/14 45.0 6.20 7.65
SHLD 140829P00045500 P 08/29/14 45.5 6.60 8.05
SHLD 140829P00046000 P 08/29/14 46.0 7.00 8.65
SHLD 140829P00046500 P 08/29/14 46.5 7.45 9.30
SHLD 140829P00047000 P 08/29/14 47.0 7.90 9.45
SHLD 140829P00047500 P 08/29/14 47.5 8.35 10.20
SHLD 140829P00048000 P 08/29/14 48.0 8.80 10.60
SHLD 140829P00048500 P 08/29/14 48.5 9.05 10.80
SHLD 140905C00031000 C 09/05/14 31.0 7.40 9.25
SHLD 140905C00031500 C 09/05/14 31.5 7.05 8.75
SHLD 140905C00032000 C 09/05/14 32.0 6.75 8.55
SHLD 140905C00032500 C 09/05/14 32.5 6.20 7.85
SHLD 140905C00033000 C 09/05/14 33.0 5.95 7.50
SHLD 140905C00033500 C 09/05/14 33.5 5.40 6.80
SHLD 140905C00034000 C 09/05/14 34.0 5.25 6.60
SHLD 140905C00034500 C 09/05/14 34.5 4.75 6.20
SHLD 140905C00035000 C 09/05/14 35.0 4.60 5.85
SHLD 140905C00035500 C 09/05/14 35.5 4.65 5.15
SHLD 140905C00036000 C 09/05/14 36.0 4.30 4.80
SHLD 140905C00036500 C 09/05/14 36.5 4.00 4.45
SHLD 140905C00037000 C 09/05/14 37.0 3.70 4.15
SHLD 140905C00037500 C 09/05/14 37.5 3.50 3.80
SHLD 140905C00038000 C 09/05/14 38.0 3.20 3.50
SHLD 140905C00038500 C 09/05/14 38.5 2.93 3.20
SHLD 140905C00039000 C 09/05/14 39.0 2.54 2.93
SHLD 140905C00039500 C 09/05/14 39.5 2.44 2.67
SHLD 140905C00040000 C 09/05/14 40.0 2.22 2.44
SHLD 140905C00040500 C 09/05/14 40.5 2.00 2.23
SHLD 140905C00041000 C 09/05/14 41.0 1.82 2.06
SHLD 140905C00041500 C 09/05/14 41.5 1.63 1.91
SHLD 140905C00042000 C 09/05/14 42.0 1.38 1.75
SHLD 140905C00042500 C 09/05/14 42.5 1.24 1.60
SHLD 140905C00043000 C 09/05/14 43.0 1.09 1.47
SHLD 140905C00043500 C 09/05/14 43.5 0.97 1.35
SHLD 140905C00044000 C 09/05/14 44.0 0.86 1.24
SHLD 140905C00044500 C 09/05/14 44.5 0.75 1.14
SHLD 140905C00045000 C 09/05/14 45.0 0.67 1.03
SHLD 140905C00045500 C 09/05/14 45.5 0.59 0.94
SHLD 140905C00046000 C 09/05/14 46.0 0.53 0.86
SHLD 140905C00046500 C 09/05/14 46.5 0.46 0.81
SHLD 140905C00047000 C 09/05/14 47.0 0.41 0.74
SHLD 140905C00047500 C 09/05/14 47.5 0.36 0.67
SHLD 140905C00048000 C 09/05/14 48.0 0.31 0.62
SHLD 140905C00048500 C 09/05/14 48.5 0.28 0.58
SHLD 140905P00031000 P 09/05/14 31.0 0.35 0.64
SHLD 140905P00031500 P 09/05/14 31.5 0.41 0.71
SHLD 140905P00032000 P 09/05/14 32.0 0.48 0.79
SHLD 140905P00032500 P 09/05/14 32.5 0.56 0.87
SHLD 140905P00033000 P 09/05/14 33.0 0.64 0.97
SHLD 140905P00033500 P 09/05/14 33.5 0.74 1.08
SHLD 140905P00034000 P 09/05/14 34.0 0.87 1.21
SHLD 140905P00034500 P 09/05/14 34.5 0.98 1.33
SHLD 140905P00035000 P 09/05/14 35.0 1.12 1.48
SHLD 140905P00035500 P 09/05/14 35.5 1.27 1.64
SHLD 140905P00036000 P 09/05/14 36.0 1.43 1.82
SHLD 140905P00036500 P 09/05/14 36.5 1.62 2.00
SHLD 140905P00037000 P 09/05/14 37.0 1.80 2.20
SHLD 140905P00037500 P 09/05/14 37.5 2.04 2.42
SHLD 140905P00038000 P 09/05/14 38.0 2.26 2.65
SHLD 140905P00038500 P 09/05/14 38.5 2.48 2.89
SHLD 140905P00039000 P 09/05/14 39.0 2.73 3.15
SHLD 140905P00039500 P 09/05/14 39.5 3.00 3.35
SHLD 140905P00040000 P 09/05/14 40.0 3.25 3.65
SHLD 140905P00040500 P 09/05/14 40.5 3.55 4.00
SHLD 140905P00041000 P 09/05/14 41.0 3.85 4.35
SHLD 140905P00041500 P 09/05/14 41.5 4.15 4.70
SHLD 140905P00042000 P 09/05/14 42.0 4.50 5.05
SHLD 140905P00042500 P 09/05/14 42.5 4.85 5.40
SHLD 140905P00043000 P 09/05/14 43.0 5.20 5.75
SHLD 140905P00043500 P 09/05/14 43.5 5.55 6.15
SHLD 140905P00044000 P 09/05/14 44.0 5.95 6.55
SHLD 140905P00044500 P 09/05/14 44.5 6.30 6.95
SHLD 140905P00045000 P 09/05/14 45.0 6.65 7.90
SHLD 140905P00045500 P 09/05/14 45.5 7.05 8.60
SHLD 140905P00046000 P 09/05/14 46.0 7.40 8.75
SHLD 140905P00046500 P 09/05/14 46.5 7.75 9.10
SHLD 140905P00047000 P 09/05/14 47.0 8.30 9.60
SHLD 140905P00047500 P 09/05/14 47.5 8.75 10.05
SHLD 140905P00048000 P 09/05/14 48.0 8.70 10.50
SHLD 140905P00048500 P 09/05/14 48.5 9.15 11.15
SHLD 140920C00018000 C 09/20/14 18.0 20.30 22.00
SHLD 140920C00019000 C 09/20/14 19.0 19.35 21.00
SHLD 140920C00020000 C 09/20/14 20.0 18.25 20.00
SHLD 140920C00021000 C 09/20/14 21.0 16.55 19.40
SHLD 140920C00022000 C 09/20/14 22.0 16.25 18.05
SHLD 140920C00023000 C 09/20/14 23.0 15.15 17.30
SHLD 140920C00024000 C 09/20/14 24.0 14.45 16.05
SHLD 140920C00025000 C 09/20/14 25.0 13.85 14.80
SHLD 140920C00026000 C 09/20/14 26.0 12.35 14.05
SHLD 140920C00027000 C 09/20/14 27.0 11.40 12.90
SHLD 140920C00028000 C 09/20/14 28.0 10.50 11.95
SHLD 140920C00029000 C 09/20/14 29.0 9.60 11.00
SHLD 140920C00030000 C 09/20/14 30.0 8.65 9.60
SHLD 140920C00031000 C 09/20/14 31.0 7.80 9.15
SHLD 140920C00032000 C 09/20/14 32.0 6.95 8.30
SHLD 140920C00033000 C 09/20/14 33.0 6.15 7.50
SHLD 140920C00034000 C 09/20/14 34.0 5.45 6.55
SHLD 140920C00035000 C 09/20/14 35.0 5.25 5.65
SHLD 140920C00036000 C 09/20/14 36.0 4.55 4.90
SHLD 140920C00037000 C 09/20/14 37.0 3.95 4.30
SHLD 140920C00038000 C 09/20/14 38.0 3.40 3.75
SHLD 140920C00039000 C 09/20/14 39.0 2.99 3.15
SHLD 140920C00040000 C 09/20/14 40.0 2.40 2.80
SHLD 140920C00041000 C 09/20/14 41.0 1.99 2.40
SHLD 140920C00042000 C 09/20/14 42.0 1.65 1.98
SHLD 140920C00043000 C 09/20/14 43.0 1.38 1.67
SHLD 140920C00044000 C 09/20/14 44.0 1.18 1.45
SHLD 140920C00045000 C 09/20/14 45.0 1.01 1.18
SHLD 140920C00046000 C 09/20/14 46.0 0.77 0.99
SHLD 140920C00047000 C 09/20/14 47.0 0.59 0.96
SHLD 140920C00048000 C 09/20/14 48.0 0.47 0.82
SHLD 140920C00049000 C 09/20/14 49.0 0.37 0.62
SHLD 140920C00050000 C 09/20/14 50.0 0.30 0.51
SHLD 140920C00055000 C 09/20/14 55.0 0.09 0.30
SHLD 140920C00060000 C 09/20/14 60.0 0.05 0.18
SHLD 140920C00065000 C 09/20/14 65.0 0.04 0.13
SHLD 140920P00018000 P 09/20/14 18.0 0.00 0.08
SHLD 140920P00019000 P 09/20/14 19.0 0.00 0.10
SHLD 140920P00020000 P 09/20/14 20.0 0.02 0.12
SHLD 140920P00021000 P 09/20/14 21.0 0.01 0.16
SHLD 140920P00022000 P 09/20/14 22.0 0.05 0.19
SHLD 140920P00023000 P 09/20/14 23.0 0.04 0.22
SHLD 140920P00024000 P 09/20/14 24.0 0.06 0.26
SHLD 140920P00025000 P 09/20/14 25.0 0.09 0.31
SHLD 140920P00026000 P 09/20/14 26.0 0.13 0.33
SHLD 140920P00027000 P 09/20/14 27.0 0.18 0.43
SHLD 140920P00028000 P 09/20/14 28.0 0.29 0.40
SHLD 140920P00029000 P 09/20/14 29.0 0.36 0.53
SHLD 140920P00030000 P 09/20/14 30.0 0.46 0.70
SHLD 140920P00031000 P 09/20/14 31.0 0.58 0.84
SHLD 140920P00032000 P 09/20/14 32.0 0.74 1.07
SHLD 140920P00033000 P 09/20/14 33.0 0.95 1.26
SHLD 140920P00034000 P 09/20/14 34.0 1.19 1.52
SHLD 140920P00035000 P 09/20/14 35.0 1.50 1.81
SHLD 140920P00036000 P 09/20/14 36.0 1.83 2.27
SHLD 140920P00037000 P 09/20/14 37.0 2.23 2.68
SHLD 140920P00038000 P 09/20/14 38.0 2.70 3.05
SHLD 140920P00039000 P 09/20/14 39.0 3.20 3.60
SHLD 140920P00040000 P 09/20/14 40.0 3.75 4.00
SHLD 140920P00041000 P 09/20/14 41.0 4.35 4.85
SHLD 140920P00042000 P 09/20/14 42.0 5.00 5.55
SHLD 140920P00043000 P 09/20/14 43.0 5.70 6.25
SHLD 140920P00044000 P 09/20/14 44.0 6.40 7.00
SHLD 140920P00045000 P 09/20/14 45.0 7.20 7.80
SHLD 140920P00046000 P 09/20/14 46.0 7.85 9.00
SHLD 140920P00047000 P 09/20/14 47.0 8.70 9.85
SHLD 140920P00048000 P 09/20/14 48.0 9.55 10.85
SHLD 140920P00049000 P 09/20/14 49.0 10.45 11.70
SHLD 140920P00050000 P 09/20/14 50.0 11.35 12.60
SHLD 140920P00055000 P 09/20/14 55.0 16.10 17.40
SHLD 140920P00060000 P 09/20/14 60.0 20.80 22.50
SHLD 140920P00065000 P 09/20/14 65.0 25.90 27.45
SHLD 141220C00019000 C 12/20/14 19.0 18.90 21.20
SHLD 141220C00020000 C 12/20/14 20.0 18.10 20.25
SHLD 141220C00021000 C 12/20/14 21.0 16.80 19.05
SHLD 141220C00023000 C 12/20/14 23.0 14.90 17.10
SHLD 141220C00024000 C 12/20/14 24.0 14.20 16.40
SHLD 141220C00025000 C 12/20/14 25.0 13.60 15.30
SHLD 141220C00026000 C 12/20/14 26.0 12.65 14.25
SHLD 141220C00027000 C 12/20/14 27.0 11.80 13.35
SHLD 141220C00028000 C 12/20/14 28.0 10.85 12.50
SHLD 141220C00029000 C 12/20/14 29.0 10.00 11.70
SHLD 141220C00030000 C 12/20/14 30.0 9.25 10.90
SHLD 141220C00031000 C 12/20/14 31.0 8.55 10.15
SHLD 141220C00032000 C 12/20/14 32.0 7.85 9.45
SHLD 141220C00033000 C 12/20/14 33.0 7.70 8.20
SHLD 141220C00034000 C 12/20/14 34.0 7.05 7.55
SHLD 141220C00035000 C 12/20/14 35.0 6.40 6.95
SHLD 141220C00036000 C 12/20/14 36.0 5.90 6.35
SHLD 141220C00037000 C 12/20/14 37.0 5.35 5.80
SHLD 141220C00038000 C 12/20/14 38.0 5.00 5.35
SHLD 141220C00039000 C 12/20/14 39.0 4.50 4.80
SHLD 141220C00040000 C 12/20/14 40.0 4.00 4.35
SHLD 141220C00041000 C 12/20/14 41.0 3.55 4.05
SHLD 141220C00042000 C 12/20/14 42.0 3.25 3.70
SHLD 141220C00043000 C 12/20/14 43.0 2.96 3.40
SHLD 141220C00044000 C 12/20/14 44.0 2.66 3.00
SHLD 141220C00045000 C 12/20/14 45.0 2.39 2.82
SHLD 141220C00046000 C 12/20/14 46.0 1.94 2.59
SHLD 141220C00047000 C 12/20/14 47.0 1.70 2.34
SHLD 141220C00048000 C 12/20/14 48.0 1.55 2.14
SHLD 141220C00049000 C 12/20/14 49.0 1.37 1.95
SHLD 141220C00050000 C 12/20/14 50.0 1.24 1.77
SHLD 141220C00055000 C 12/20/14 55.0 0.70 1.10
SHLD 141220C00060000 C 12/20/14 60.0 0.35 0.72
SHLD 141220C00065000 C 12/20/14 65.0 0.19 0.47
SHLD 141220P00019000 P 12/20/14 19.0 0.23 0.48
SHLD 141220P00020000 P 12/20/14 20.0 0.38 0.57
SHLD 141220P00021000 P 12/20/14 21.0 0.35 0.60
SHLD 141220P00023000 P 12/20/14 23.0 0.55 0.90
SHLD 141220P00024000 P 12/20/14 24.0 0.71 1.04
SHLD 141220P00025000 P 12/20/14 25.0 0.83 1.20
SHLD 141220P00026000 P 12/20/14 26.0 0.98 1.30
SHLD 141220P00027000 P 12/20/14 27.0 1.15 1.59
SHLD 141220P00028000 P 12/20/14 28.0 1.37 1.82
SHLD 141220P00029000 P 12/20/14 29.0 1.58 2.07
SHLD 141220P00030000 P 12/20/14 30.0 1.84 2.37
SHLD 141220P00031000 P 12/20/14 31.0 2.13 2.69
SHLD 141220P00032000 P 12/20/14 32.0 2.46 3.00
SHLD 141220P00033000 P 12/20/14 33.0 2.80 3.40
SHLD 141220P00034000 P 12/20/14 34.0 3.25 3.80
SHLD 141220P00035000 P 12/20/14 35.0 3.65 4.20
SHLD 141220P00036000 P 12/20/14 36.0 4.20 4.70
SHLD 141220P00037000 P 12/20/14 37.0 4.70 5.20
SHLD 141220P00038000 P 12/20/14 38.0 5.25 5.75
SHLD 141220P00039000 P 12/20/14 39.0 5.80 6.10
SHLD 141220P00040000 P 12/20/14 40.0 6.35 6.70
SHLD 141220P00041000 P 12/20/14 41.0 7.00 7.35
SHLD 141220P00042000 P 12/20/14 42.0 7.60 8.15
SHLD 141220P00043000 P 12/20/14 43.0 8.15 8.95
SHLD 141220P00044000 P 12/20/14 44.0 8.85 9.65
SHLD 141220P00045000 P 12/20/14 45.0 9.70 10.40
SHLD 141220P00046000 P 12/20/14 46.0 10.50 11.15
SHLD 141220P00047000 P 12/20/14 47.0 11.05 11.95
SHLD 141220P00048000 P 12/20/14 48.0 11.90 12.80
SHLD 141220P00049000 P 12/20/14 49.0 12.75 13.60
SHLD 141220P00050000 P 12/20/14 50.0 13.55 14.45
SHLD 141220P00055000 P 12/20/14 55.0 17.75 19.25
SHLD 141220P00060000 P 12/20/14 60.0 22.30 23.90
SHLD 141220P00065000 P 12/20/14 65.0 26.80 28.70
SHLD 150117C00018000 C 01/17/15 18.0 20.05 22.05
SHLD 150117C00019000 C 01/17/15 19.0 19.05 21.05
SHLD 150117C00020000 C 01/17/15 20.0 18.05 20.20
SHLD 150117C00021000 C 01/17/15 21.0 16.15 20.05
SHLD 150117C00022000 C 01/17/15 22.0 15.80 18.35
SHLD 150117C00023000 C 01/17/15 23.0 15.15 16.95
SHLD 150117C00024000 C 01/17/15 24.0 14.45 16.05
SHLD 150117C00025000 C 01/17/15 25.0 13.55 15.15
SHLD 150117C00026000 C 01/17/15 26.0 12.70 14.25
SHLD 150117C00027000 C 01/17/15 27.0 11.85 13.40
SHLD 150117C00028000 C 01/17/15 28.0 11.00 12.75
SHLD 150117C00029000 C 01/17/15 29.0 10.25 11.80
SHLD 150117C00030000 C 01/17/15 30.0 9.70 10.60
SHLD 150117C00031000 C 01/17/15 31.0 8.80 10.25
SHLD 150117C00032000 C 01/17/15 32.0 8.40 9.45
SHLD 150117C00033000 C 01/17/15 33.0 7.95 8.35
SHLD 150117C00034000 C 01/17/15 34.0 7.30 7.85
SHLD 150117C00035000 C 01/17/15 35.0 6.70 7.15
SHLD 150117C00036000 C 01/17/15 36.0 6.15 6.55
SHLD 150117C00037000 C 01/17/15 37.0 5.60 6.05
SHLD 150117C00038000 C 01/17/15 38.0 5.10 5.55
SHLD 150117C00039000 C 01/17/15 39.0 4.65 5.10
SHLD 150117C00040000 C 01/17/15 40.0 4.25 4.60
SHLD 150117C00041000 C 01/17/15 41.0 3.85 4.25
SHLD 150117C00042000 C 01/17/15 42.0 3.50 4.00
SHLD 150117C00043000 C 01/17/15 43.0 3.20 3.55
SHLD 150117C00044000 C 01/17/15 44.0 2.82 3.15
SHLD 150117C00045000 C 01/17/15 45.0 2.49 2.85
SHLD 150117C00046000 C 01/17/15 46.0 2.23 2.58
SHLD 150117C00047000 C 01/17/15 47.0 2.03 2.34
SHLD 150117C00048000 C 01/17/15 48.0 1.91 2.35
SHLD 150117C00049000 C 01/17/15 49.0 1.58 2.21
SHLD 150117C00050000 C 01/17/15 50.0 1.39 2.01
SHLD 150117C00055000 C 01/17/15 55.0 0.76 1.30
SHLD 150117C00060000 C 01/17/15 60.0 0.42 0.84
SHLD 150117C00065000 C 01/17/15 65.0 0.30 0.56
SHLD 150117P00018000 P 01/17/15 18.0 0.40 0.55
SHLD 150117P00019000 P 01/17/15 19.0 0.36 0.63
SHLD 150117P00020000 P 01/17/15 20.0 0.50 0.75
SHLD 150117P00021000 P 01/17/15 21.0 0.53 0.89
SHLD 150117P00022000 P 01/17/15 22.0 0.64 1.02
SHLD 150117P00023000 P 01/17/15 23.0 0.76 1.16
SHLD 150117P00024000 P 01/17/15 24.0 0.99 1.29
SHLD 150117P00025000 P 01/17/15 25.0 1.25 1.40
SHLD 150117P00026000 P 01/17/15 26.0 1.34 1.68
SHLD 150117P00027000 P 01/17/15 27.0 1.49 1.99
SHLD 150117P00028000 P 01/17/15 28.0 1.81 2.17
SHLD 150117P00029000 P 01/17/15 29.0 1.99 2.51
SHLD 150117P00030000 P 01/17/15 30.0 2.27 2.82
SHLD 150117P00031000 P 01/17/15 31.0 2.66 3.05
SHLD 150117P00032000 P 01/17/15 32.0 3.05 3.45
SHLD 150117P00033000 P 01/17/15 33.0 3.50 3.80
SHLD 150117P00034000 P 01/17/15 34.0 3.90 4.25
SHLD 150117P00035000 P 01/17/15 35.0 4.30 4.70
SHLD 150117P00036000 P 01/17/15 36.0 4.80 5.15
SHLD 150117P00037000 P 01/17/15 37.0 5.25 5.70
SHLD 150117P00038000 P 01/17/15 38.0 5.80 6.25
SHLD 150117P00039000 P 01/17/15 39.0 6.35 6.85
SHLD 150117P00040000 P 01/17/15 40.0 6.95 7.50
SHLD 150117P00041000 P 01/17/15 41.0 7.55 8.15
SHLD 150117P00042000 P 01/17/15 42.0 8.25 8.80
SHLD 150117P00043000 P 01/17/15 43.0 8.90 9.50
SHLD 150117P00044000 P 01/17/15 44.0 9.60 10.25
SHLD 150117P00045000 P 01/17/15 45.0 10.30 11.00
SHLD 150117P00046000 P 01/17/15 46.0 11.05 11.75
SHLD 150117P00047000 P 01/17/15 47.0 11.80 12.55
SHLD 150117P00048000 P 01/17/15 48.0 12.60 13.35
SHLD 150117P00049000 P 01/17/15 49.0 13.40 14.15
SHLD 150117P00050000 P 01/17/15 50.0 14.15 15.00
SHLD 150117P00055000 P 01/17/15 55.0 18.30 19.70
SHLD 150117P00060000 P 01/17/15 60.0 22.85 24.50
SHLD 150117P00065000 P 01/17/15 65.0 27.55 29.20
SHLD 150320C00019000 C 03/20/15 19.0 19.20 21.20
SHLD 150320C00020000 C 03/20/15 20.0 18.30 20.15
SHLD 150320C00021000 C 03/20/15 21.0 17.30 19.00
SHLD 150320C00023000 C 03/20/15 23.0 15.45 17.20
SHLD 150320C00024000 C 03/20/15 24.0 14.75 16.30
SHLD 150320C00025000 C 03/20/15 25.0 13.80 15.50
SHLD 150320C00026000 C 03/20/15 26.0 12.95 14.70
SHLD 150320C00027000 C 03/20/15 27.0 12.25 13.95
SHLD 150320C00028000 C 03/20/15 28.0 11.50 13.15
SHLD 150320C00029000 C 03/20/15 29.0 10.75 12.40
SHLD 150320C00030000 C 03/20/15 30.0 10.00 11.70
SHLD 150320C00031000 C 03/20/15 31.0 9.35 11.00
SHLD 150320C00032000 C 03/20/15 32.0 9.05 9.70
SHLD 150320C00033000 C 03/20/15 33.0 8.40 9.10
SHLD 150320C00034000 C 03/20/15 34.0 7.85 8.50
SHLD 150320C00035000 C 03/20/15 35.0 7.25 7.85
SHLD 150320C00036000 C 03/20/15 36.0 6.70 7.30
SHLD 150320C00037000 C 03/20/15 37.0 6.25 6.80
SHLD 150320C00038000 C 03/20/15 38.0 5.75 6.30
SHLD 150320C00039000 C 03/20/15 39.0 5.45 5.85
SHLD 150320C00040000 C 03/20/15 40.0 4.90 5.40
SHLD 150320C00041000 C 03/20/15 41.0 4.50 5.00
SHLD 150320C00042000 C 03/20/15 42.0 4.10 4.65
SHLD 150320C00043000 C 03/20/15 43.0 3.85 4.30
SHLD 150320C00044000 C 03/20/15 44.0 3.55 4.00
SHLD 150320C00045000 C 03/20/15 45.0 3.15 3.65
SHLD 150320C00046000 C 03/20/15 46.0 2.89 3.35
SHLD 150320C00047000 C 03/20/15 47.0 2.63 3.40
SHLD 150320C00048000 C 03/20/15 48.0 2.41 3.15
SHLD 150320C00049000 C 03/20/15 49.0 2.18 2.97
SHLD 150320C00050000 C 03/20/15 50.0 2.02 2.76
SHLD 150320C00055000 C 03/20/15 55.0 1.30 1.92
SHLD 150320P00019000 P 03/20/15 19.0 0.68 1.05
SHLD 150320P00020000 P 03/20/15 20.0 0.83 1.05
SHLD 150320P00021000 P 03/20/15 21.0 0.96 1.38
SHLD 150320P00023000 P 03/20/15 23.0 1.31 1.79
SHLD 150320P00024000 P 03/20/15 24.0 1.55 2.03
SHLD 150320P00025000 P 03/20/15 25.0 1.77 2.26
SHLD 150320P00026000 P 03/20/15 26.0 2.02 2.53
SHLD 150320P00027000 P 03/20/15 27.0 2.30 2.84
SHLD 150320P00028000 P 03/20/15 28.0 2.59 3.15
SHLD 150320P00029000 P 03/20/15 29.0 2.89 3.45
SHLD 150320P00030000 P 03/20/15 30.0 3.30 3.85
SHLD 150320P00031000 P 03/20/15 31.0 3.65 4.25
SHLD 150320P00032000 P 03/20/15 32.0 4.05 4.65
SHLD 150320P00033000 P 03/20/15 33.0 4.45 5.10
SHLD 150320P00034000 P 03/20/15 34.0 4.95 5.60
SHLD 150320P00035000 P 03/20/15 35.0 5.40 6.10
SHLD 150320P00036000 P 03/20/15 36.0 5.90 6.40
SHLD 150320P00037000 P 03/20/15 37.0 6.45 6.95
SHLD 150320P00038000 P 03/20/15 38.0 6.95 7.50
SHLD 150320P00039000 P 03/20/15 39.0 7.55 8.15
SHLD 150320P00040000 P 03/20/15 40.0 8.15 8.60
SHLD 150320P00041000 P 03/20/15 41.0 8.75 9.20
SHLD 150320P00042000 P 03/20/15 42.0 9.40 9.90
SHLD 150320P00043000 P 03/20/15 43.0 10.05 10.70
SHLD 150320P00044000 P 03/20/15 44.0 10.75 11.40
SHLD 150320P00045000 P 03/20/15 45.0 11.50 12.10
SHLD 150320P00046000 P 03/20/15 46.0 12.20 12.85
SHLD 150320P00047000 P 03/20/15 47.0 12.95 13.65
SHLD 150320P00048000 P 03/20/15 48.0 13.70 14.45
SHLD 150320P00049000 P 03/20/15 49.0 14.50 15.25
SHLD 150320P00050000 P 03/20/15 50.0 15.30 16.15
SHLD 150320P00055000 P 03/20/15 55.0 19.50 20.65
SHLD 160115C00018000 C 01/15/16 18.0 20.15 22.35
SHLD 160115C00020000 C 01/15/16 20.0 18.60 20.45
SHLD 160115C00023000 C 01/15/16 23.0 16.10 18.10
SHLD 160115C00025000 C 01/15/16 25.0 13.95 16.65
SHLD 160115C00028000 C 01/15/16 28.0 12.70 14.65
SHLD 160115C00030000 C 01/15/16 30.0 12.00 13.00
SHLD 160115C00033000 C 01/15/16 33.0 10.35 11.45
SHLD 160115C00035000 C 01/15/16 35.0 9.45 10.55
SHLD 160115C00037000 C 01/15/16 37.0 8.55 9.70
SHLD 160115C00040000 C 01/15/16 40.0 7.75 8.50
SHLD 160115C00042000 C 01/15/16 42.0 6.60 7.80
SHLD 160115C00045000 C 01/15/16 45.0 5.65 6.90
SHLD 160115C00050000 C 01/15/16 50.0 4.35 5.55
SHLD 160115C00055000 C 01/15/16 55.0 3.35 4.45
SHLD 160115C00060000 C 01/15/16 60.0 2.55 3.35
SHLD 160115C00065000 C 01/15/16 65.0 1.94 2.92
SHLD 160115P00018000 P 01/15/16 18.0 2.08 2.40
SHLD 160115P00020000 P 01/15/16 20.0 2.64 3.15
SHLD 160115P00023000 P 01/15/16 23.0 3.60 4.20
SHLD 160115P00025000 P 01/15/16 25.0 4.35 4.95
SHLD 160115P00028000 P 01/15/16 28.0 5.55 6.25
SHLD 160115P00030000 P 01/15/16 30.0 6.45 7.00
SHLD 160115P00033000 P 01/15/16 33.0 7.95 8.75
SHLD 160115P00035000 P 01/15/16 35.0 9.00 9.85
SHLD 160115P00037000 P 01/15/16 37.0 10.15 11.05
SHLD 160115P00040000 P 01/15/16 40.0 11.95 12.95
SHLD 160115P00042000 P 01/15/16 42.0 13.20 14.30
SHLD 160115P00045000 P 01/15/16 45.0 15.20 16.40
SHLD 160115P00050000 P 01/15/16 50.0 18.90 20.15
SHLD 160115P00055000 P 01/15/16 55.0 22.80 24.10
SHLD 160115P00060000 P 01/15/16 60.0 27.05 28.30
SHLD 160115P00065000 P 01/15/16 65.0 31.35 32.60

OPRA data is delayed 15 minutes.