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 (2015-07-31)Premium Content

Sears Holdings Corporation (SHLD)
As of Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 150807C00013000 C 08/07/15 13.0 5.90 8.60
SHLD 150807C00014000 C 08/07/15 14.0 4.90 7.60
SHLD 150807C00014500 C 08/07/15 14.5 4.30 7.00
SHLD 150807C00015000 C 08/07/15 15.0 3.90 6.60
SHLD 150807C00015500 C 08/07/15 15.5 3.30 6.00
SHLD 150807C00016000 C 08/07/15 16.0 2.90 5.45
SHLD 150807C00016500 C 08/07/15 16.5 2.30 5.00
SHLD 150807C00017000 C 08/07/15 17.0 1.90 3.95
SHLD 150807C00017500 C 08/07/15 17.5 1.30 3.45
SHLD 150807C00018000 C 08/07/15 18.0 0.90 2.95
SHLD 150807C00018500 C 08/07/15 18.5 1.61 2.48
SHLD 150807C00019000 C 08/07/15 19.0 1.51 2.02
SHLD 150807C00019500 C 08/07/15 19.5 1.38 1.63
SHLD 150807C00020000 C 08/07/15 20.0 0.96 1.20
SHLD 150807C00020500 C 08/07/15 20.5 0.50 0.99
SHLD 150807C00021000 C 08/07/15 21.0 0.21 0.68
SHLD 150807C00021500 C 08/07/15 21.5 0.20 0.45
SHLD 150807C00022000 C 08/07/15 22.0 0.18 0.39
SHLD 150807C00022500 C 08/07/15 22.5 0.00 0.29
SHLD 150807C00023000 C 08/07/15 23.0 0.00 0.21
SHLD 150807C00023500 C 08/07/15 23.5 0.00 0.15
SHLD 150807C00024000 C 08/07/15 24.0 0.00 0.10
SHLD 150807C00024500 C 08/07/15 24.5 0.00 0.06
SHLD 150807C00025000 C 08/07/15 25.0 0.00 0.04
SHLD 150807C00025500 C 08/07/15 25.5 0.00 0.50
SHLD 150807C00026000 C 08/07/15 26.0 0.00 0.05
SHLD 150807C00026500 C 08/07/15 26.5 0.00 0.50
SHLD 150807C00027000 C 08/07/15 27.0 0.00 0.50
SHLD 150807C00027500 C 08/07/15 27.5 0.00 0.50
SHLD 150807C00028000 C 08/07/15 28.0 0.00 0.50
SHLD 150807C00028500 C 08/07/15 28.5 0.00 0.50
SHLD 150807C00029000 C 08/07/15 29.0 0.00 0.50
SHLD 150807C00029500 C 08/07/15 29.5 0.00 0.50
SHLD 150807C00030000 C 08/07/15 30.0 0.00 0.50
SHLD 150807C00030500 C 08/07/15 30.5 0.00 0.50
SHLD 150807C00031000 C 08/07/15 31.0 0.00 0.50
SHLD 150807C00031500 C 08/07/15 31.5 0.00 0.50
SHLD 150807C00032000 C 08/07/15 32.0 0.00 0.50
SHLD 150807C00032500 C 08/07/15 32.5 0.00 0.50
SHLD 150807C00033000 C 08/07/15 33.0 0.00 0.50
SHLD 150807C00033500 C 08/07/15 33.5 0.00 0.50
SHLD 150807C00034000 C 08/07/15 34.0 0.00 0.50
SHLD 150807C00034500 C 08/07/15 34.5 0.00 0.50
SHLD 150807C00035000 C 08/07/15 35.0 0.00 0.50
SHLD 150807C00035500 C 08/07/15 35.5 0.00 0.50
SHLD 150807C00036000 C 08/07/15 36.0 0.00 0.50
SHLD 150807C00036500 C 08/07/15 36.5 0.00 0.50
SHLD 150807C00037000 C 08/07/15 37.0 0.00 0.50
SHLD 150807C00037500 C 08/07/15 37.5 0.00 0.50
SHLD 150807C00038000 C 08/07/15 38.0 0.00 0.50
SHLD 150807C00038500 C 08/07/15 38.5 0.00 0.50
SHLD 150807C00039000 C 08/07/15 39.0 0.00 0.50
SHLD 150807C00039500 C 08/07/15 39.5 0.00 0.50
SHLD 150807C00040000 C 08/07/15 40.0 0.00 0.50
SHLD 150807P00013000 P 08/07/15 13.0 0.00 0.50
SHLD 150807P00014000 P 08/07/15 14.0 0.00 0.50
SHLD 150807P00014500 P 08/07/15 14.5 0.00 0.50
SHLD 150807P00015000 P 08/07/15 15.0 0.00 0.50
SHLD 150807P00015500 P 08/07/15 15.5 0.00 0.50
SHLD 150807P00016000 P 08/07/15 16.0 0.00 0.50
SHLD 150807P00016500 P 08/07/15 16.5 0.00 0.50
SHLD 150807P00017000 P 08/07/15 17.0 0.00 0.50
SHLD 150807P00017500 P 08/07/15 17.5 0.00 0.25
SHLD 150807P00018000 P 08/07/15 18.0 0.00 0.50
SHLD 150807P00018500 P 08/07/15 18.5 0.00 0.20
SHLD 150807P00019000 P 08/07/15 19.0 0.00 0.35
SHLD 150807P00019500 P 08/07/15 19.5 0.00 0.50
SHLD 150807P00020000 P 08/07/15 20.0 0.25 0.40
SHLD 150807P00020500 P 08/07/15 20.5 0.23 0.86
SHLD 150807P00021000 P 08/07/15 21.0 0.28 1.36
SHLD 150807P00021500 P 08/07/15 21.5 0.51 1.87
SHLD 150807P00022000 P 08/07/15 22.0 0.53 2.38
SHLD 150807P00022500 P 08/07/15 22.5 1.05 2.90
SHLD 150807P00023000 P 08/07/15 23.0 1.58 3.25
SHLD 150807P00023500 P 08/07/15 23.5 1.98 3.75
SHLD 150807P00024000 P 08/07/15 24.0 2.56 4.25
SHLD 150807P00024500 P 08/07/15 24.5 2.93 4.75
SHLD 150807P00025000 P 08/07/15 25.0 3.40 5.30
SHLD 150807P00025500 P 08/07/15 25.5 3.90 5.80
SHLD 150807P00026000 P 08/07/15 26.0 4.40 6.30
SHLD 150807P00026500 P 08/07/15 26.5 4.90 6.40
SHLD 150807P00027000 P 08/07/15 27.0 5.40 7.30
SHLD 150807P00027500 P 08/07/15 27.5 5.95 7.80
SHLD 150807P00028000 P 08/07/15 28.0 6.40 8.30
SHLD 150807P00028500 P 08/07/15 28.5 6.90 8.90
SHLD 150807P00029000 P 08/07/15 29.0 7.45 9.30
SHLD 150807P00029500 P 08/07/15 29.5 7.90 9.80
SHLD 150807P00030000 P 08/07/15 30.0 8.40 10.30
SHLD 150807P00030500 P 08/07/15 30.5 8.90 10.50
SHLD 150807P00031000 P 08/07/15 31.0 9.40 11.00
SHLD 150807P00031500 P 08/07/15 31.5 9.90 11.50
SHLD 150807P00032000 P 08/07/15 32.0 10.50 12.00
SHLD 150807P00032500 P 08/07/15 32.5 10.90 12.50
SHLD 150807P00033000 P 08/07/15 33.0 11.45 13.00
SHLD 150807P00033500 P 08/07/15 33.5 11.90 13.50
SHLD 150807P00034000 P 08/07/15 34.0 12.40 14.00
SHLD 150807P00034500 P 08/07/15 34.5 13.00 14.50
SHLD 150807P00035000 P 08/07/15 35.0 13.50 15.35
SHLD 150807P00035500 P 08/07/15 35.5 14.00 15.85
SHLD 150807P00036000 P 08/07/15 36.0 14.50 16.35
SHLD 150807P00036500 P 08/07/15 36.5 14.90 16.85
SHLD 150807P00037000 P 08/07/15 37.0 15.40 17.35
SHLD 150807P00037500 P 08/07/15 37.5 15.90 17.85
SHLD 150807P00038000 P 08/07/15 38.0 16.40 18.35
SHLD 150807P00038500 P 08/07/15 38.5 16.90 18.85
SHLD 150807P00039000 P 08/07/15 39.0 17.50 19.40
SHLD 150807P00039500 P 08/07/15 39.5 17.90 19.85
SHLD 150807P00040000 P 08/07/15 40.0 18.40 20.35
SHLD 150814C00013000 C 08/14/15 13.0 5.90 8.55
SHLD 150814C00014000 C 08/14/15 14.0 4.90 7.60
SHLD 150814C00015000 C 08/14/15 15.0 3.90 6.60
SHLD 150814C00016000 C 08/14/15 16.0 2.90 5.55
SHLD 150814C00016500 C 08/14/15 16.5 2.30 5.05
SHLD 150814C00017000 C 08/14/15 17.0 1.90 4.90
SHLD 150814C00017500 C 08/14/15 17.5 1.30 4.05
SHLD 150814C00018000 C 08/14/15 18.0 0.90 3.90
SHLD 150814C00018500 C 08/14/15 18.5 1.81 2.94
SHLD 150814C00019000 C 08/14/15 19.0 1.81 2.57
SHLD 150814C00019500 C 08/14/15 19.5 1.42 2.06
SHLD 150814C00020000 C 08/14/15 20.0 0.95 1.82
SHLD 150814C00020500 C 08/14/15 20.5 0.05 2.44
SHLD 150814C00021000 C 08/14/15 21.0 0.05 1.19
SHLD 150814C00021500 C 08/14/15 21.5 0.25 0.89
SHLD 150814C00022000 C 08/14/15 22.0 0.10 0.87
SHLD 150814C00022500 C 08/14/15 22.5 0.05 0.57
SHLD 150814C00023000 C 08/14/15 23.0 0.00 0.50
SHLD 150814C00023500 C 08/14/15 23.5 0.00 0.50
SHLD 150814C00024000 C 08/14/15 24.0 0.00 0.50
SHLD 150814C00024500 C 08/14/15 24.5 0.00 0.50
SHLD 150814C00025000 C 08/14/15 25.0 0.00 0.43
SHLD 150814C00025500 C 08/14/15 25.5 0.00 0.50
SHLD 150814C00026000 C 08/14/15 26.0 0.00 0.50
SHLD 150814C00026500 C 08/14/15 26.5 0.00 0.50
SHLD 150814C00027000 C 08/14/15 27.0 0.00 0.50
SHLD 150814C00027500 C 08/14/15 27.5 0.00 0.50
SHLD 150814C00028000 C 08/14/15 28.0 0.00 0.50
SHLD 150814C00028500 C 08/14/15 28.5 0.00 0.50
SHLD 150814C00029000 C 08/14/15 29.0 0.00 0.50
SHLD 150814C00029500 C 08/14/15 29.5 0.00 0.50
SHLD 150814C00030000 C 08/14/15 30.0 0.00 0.50
SHLD 150814C00030500 C 08/14/15 30.5 0.00 0.50
SHLD 150814C00031000 C 08/14/15 31.0 0.00 0.50
SHLD 150814C00031500 C 08/14/15 31.5 0.00 0.50
SHLD 150814C00032000 C 08/14/15 32.0 0.00 0.50
SHLD 150814C00032500 C 08/14/15 32.5 0.00 0.50
SHLD 150814C00033000 C 08/14/15 33.0 0.00 0.50
SHLD 150814C00033500 C 08/14/15 33.5 0.00 0.50
SHLD 150814C00034000 C 08/14/15 34.0 0.00 0.50
SHLD 150814C00034500 C 08/14/15 34.5 0.00 0.50
SHLD 150814C00035000 C 08/14/15 35.0 0.00 0.50
SHLD 150814P00013000 P 08/14/15 13.0 0.00 0.50
SHLD 150814P00014000 P 08/14/15 14.0 0.00 0.50
SHLD 150814P00015000 P 08/14/15 15.0 0.00 0.50
SHLD 150814P00016000 P 08/14/15 16.0 0.00 0.50
SHLD 150814P00016500 P 08/14/15 16.5 0.00 0.50
SHLD 150814P00017000 P 08/14/15 17.0 0.00 0.50
SHLD 150814P00017500 P 08/14/15 17.5 0.01 0.35
SHLD 150814P00018000 P 08/14/15 18.0 0.01 0.62
SHLD 150814P00018500 P 08/14/15 18.5 0.02 0.60
SHLD 150814P00019000 P 08/14/15 19.0 0.05 0.57
SHLD 150814P00019500 P 08/14/15 19.5 0.05 0.72
SHLD 150814P00020000 P 08/14/15 20.0 0.28 1.18
SHLD 150814P00020500 P 08/14/15 20.5 0.43 1.64
SHLD 150814P00021000 P 08/14/15 21.0 0.50 2.07
SHLD 150814P00021500 P 08/14/15 21.5 0.98 2.58
SHLD 150814P00022000 P 08/14/15 22.0 1.26 2.59
SHLD 150814P00022500 P 08/14/15 22.5 1.58 2.95
SHLD 150814P00023000 P 08/14/15 23.0 1.58 3.25
SHLD 150814P00023500 P 08/14/15 23.5 1.93 3.75
SHLD 150814P00024000 P 08/14/15 24.0 2.55 4.25
SHLD 150814P00024500 P 08/14/15 24.5 3.10 5.10
SHLD 150814P00025000 P 08/14/15 25.0 3.50 5.30
SHLD 150814P00025500 P 08/14/15 25.5 4.05 5.80
SHLD 150814P00026000 P 08/14/15 26.0 4.55 6.30
SHLD 150814P00026500 P 08/14/15 26.5 5.05 6.80
SHLD 150814P00027000 P 08/14/15 27.0 5.55 6.90
SHLD 150814P00027500 P 08/14/15 27.5 6.00 7.40
SHLD 150814P00028000 P 08/14/15 28.0 6.50 7.90
SHLD 150814P00028500 P 08/14/15 28.5 6.90 8.45
SHLD 150814P00029000 P 08/14/15 29.0 7.40 8.95
SHLD 150814P00029500 P 08/14/15 29.5 7.90 9.45
SHLD 150814P00030000 P 08/14/15 30.0 8.40 9.95
SHLD 150814P00030500 P 08/14/15 30.5 8.90 10.45
SHLD 150814P00031000 P 08/14/15 31.0 9.40 10.95
SHLD 150814P00031500 P 08/14/15 31.5 9.90 11.45
SHLD 150814P00032000 P 08/14/15 32.0 10.50 11.95
SHLD 150814P00032500 P 08/14/15 32.5 10.90 12.45
SHLD 150814P00033000 P 08/14/15 33.0 11.40 12.95
SHLD 150814P00033500 P 08/14/15 33.5 11.90 13.45
SHLD 150814P00034000 P 08/14/15 34.0 12.40 14.00
SHLD 150814P00034500 P 08/14/15 34.5 12.90 14.50
SHLD 150814P00035000 P 08/14/15 35.0 13.40 16.20
SHLD 150821C00014000 C 08/21/15 14.0 4.70 7.45
SHLD 150821C00015000 C 08/21/15 15.0 3.70 6.55
SHLD 150821C00015500 C 08/21/15 15.5 3.20 6.15
SHLD 150821C00016000 C 08/21/15 16.0 2.70 5.60
SHLD 150821C00016500 C 08/21/15 16.5 2.30 5.20
SHLD 150821C00017000 C 08/21/15 17.0 1.75 4.95
SHLD 150821C00017500 C 08/21/15 17.5 1.30 3.95
SHLD 150821C00018000 C 08/21/15 18.0 2.20 3.60
SHLD 150821C00018500 C 08/21/15 18.5 2.10 3.20
SHLD 150821C00019000 C 08/21/15 19.0 1.86 2.72
SHLD 150821C00019500 C 08/21/15 19.5 1.50 2.40
SHLD 150821C00020000 C 08/21/15 20.0 1.22 2.00
SHLD 150821C00020500 C 08/21/15 20.5 0.97 1.80
SHLD 150821C00021000 C 08/21/15 21.0 0.74 1.53
SHLD 150821C00021500 C 08/21/15 21.5 0.69 1.35
SHLD 150821C00022000 C 08/21/15 22.0 0.43 0.90
SHLD 150821C00022500 C 08/21/15 22.5 0.20 0.91
SHLD 150821C00023000 C 08/21/15 23.0 0.40 0.74
SHLD 150821C00023500 C 08/21/15 23.5 0.05 0.69
SHLD 150821C00024000 C 08/21/15 24.0 0.05 0.57
SHLD 150821C00024500 C 08/21/15 24.5 0.18 0.39
SHLD 150821C00025000 C 08/21/15 25.0 0.14 0.30
SHLD 150821C00025500 C 08/21/15 25.5 0.00 0.40
SHLD 150821C00026000 C 08/21/15 26.0 0.05 0.40
SHLD 150821C00026500 C 08/21/15 26.5 0.00 0.35
SHLD 150821C00027000 C 08/21/15 27.0 0.00 0.35
SHLD 150821C00027500 C 08/21/15 27.5 0.00 0.33
SHLD 150821C00028000 C 08/21/15 28.0 0.00 0.32
SHLD 150821C00028500 C 08/21/15 28.5 0.00 0.30
SHLD 150821C00029000 C 08/21/15 29.0 0.00 0.29
SHLD 150821C00029500 C 08/21/15 29.5 0.00 0.28
SHLD 150821C00030000 C 08/21/15 30.0 0.01 0.20
SHLD 150821C00030500 C 08/21/15 30.5 0.00 0.25
SHLD 150821C00031000 C 08/21/15 31.0 0.00 0.24
SHLD 150821C00031500 C 08/21/15 31.5 0.00 0.24
SHLD 150821C00032000 C 08/21/15 32.0 0.00 0.24
SHLD 150821C00033000 C 08/21/15 33.0 0.00 0.21
SHLD 150821C00034000 C 08/21/15 34.0 0.00 0.18
SHLD 150821C00035000 C 08/21/15 35.0 0.00 0.17
SHLD 150821C00036000 C 08/21/15 36.0 0.00 0.15
SHLD 150821C00037000 C 08/21/15 37.0 0.00 0.12
SHLD 150821P00014000 P 08/21/15 14.0 0.00 0.40
SHLD 150821P00015000 P 08/21/15 15.0 0.00 0.47
SHLD 150821P00015500 P 08/21/15 15.5 0.00 0.50
SHLD 150821P00016000 P 08/21/15 16.0 0.00 0.50
SHLD 150821P00016500 P 08/21/15 16.5 0.02 0.55
SHLD 150821P00017000 P 08/21/15 17.0 0.11 0.61
SHLD 150821P00017500 P 08/21/15 17.5 0.19 0.62
SHLD 150821P00018000 P 08/21/15 18.0 0.26 0.61
SHLD 150821P00018500 P 08/21/15 18.5 0.33 0.99
SHLD 150821P00019000 P 08/21/15 19.0 0.55 0.85
SHLD 150821P00019500 P 08/21/15 19.5 0.61 1.03
SHLD 150821P00020000 P 08/21/15 20.0 0.76 1.15
SHLD 150821P00020500 P 08/21/15 20.5 1.00 1.76
SHLD 150821P00021000 P 08/21/15 21.0 1.20 1.93
SHLD 150821P00021500 P 08/21/15 21.5 1.50 2.34
SHLD 150821P00022000 P 08/21/15 22.0 1.80 2.58
SHLD 150821P00022500 P 08/21/15 22.5 2.12 2.87
SHLD 150821P00023000 P 08/21/15 23.0 2.24 2.97
SHLD 150821P00023500 P 08/21/15 23.5 2.41 3.70
SHLD 150821P00024000 P 08/21/15 24.0 2.83 4.25
SHLD 150821P00024500 P 08/21/15 24.5 3.25 5.10
SHLD 150821P00025000 P 08/21/15 25.0 3.80 4.85
SHLD 150821P00025500 P 08/21/15 25.5 4.25 5.85
SHLD 150821P00026000 P 08/21/15 26.0 4.70 6.35
SHLD 150821P00026500 P 08/21/15 26.5 5.25 7.80
SHLD 150821P00027000 P 08/21/15 27.0 5.65 6.70
SHLD 150821P00027500 P 08/21/15 27.5 6.15 7.45
SHLD 150821P00028000 P 08/21/15 28.0 6.65 7.95
SHLD 150821P00028500 P 08/21/15 28.5 7.20 8.45
SHLD 150821P00029000 P 08/21/15 29.0 7.70 8.95
SHLD 150821P00029500 P 08/21/15 29.5 8.20 9.45
SHLD 150821P00030000 P 08/21/15 30.0 8.70 10.00
SHLD 150821P00030500 P 08/21/15 30.5 9.20 10.50
SHLD 150821P00031000 P 08/21/15 31.0 9.60 11.60
SHLD 150821P00031500 P 08/21/15 31.5 10.10 11.50
SHLD 150821P00032000 P 08/21/15 32.0 10.60 12.00
SHLD 150821P00033000 P 08/21/15 33.0 11.60 13.00
SHLD 150821P00034000 P 08/21/15 34.0 12.65 14.00
SHLD 150821P00035000 P 08/21/15 35.0 13.70 15.00
SHLD 150821P00036000 P 08/21/15 36.0 14.70 16.60
SHLD 150821P00037000 P 08/21/15 37.0 15.70 17.60
SHLD 150828C00013000 C 08/28/15 13.0 5.90 8.60
SHLD 150828C00014000 C 08/28/15 14.0 4.90 7.60
SHLD 150828C00015000 C 08/28/15 15.0 3.90 6.60
SHLD 150828C00016000 C 08/28/15 16.0 2.90 5.60
SHLD 150828C00016500 C 08/28/15 16.5 2.37 5.15
SHLD 150828C00017000 C 08/28/15 17.0 1.90 4.75
SHLD 150828C00017500 C 08/28/15 17.5 1.57 4.20
SHLD 150828C00018000 C 08/28/15 18.0 2.30 3.85
SHLD 150828C00018500 C 08/28/15 18.5 1.79 3.45
SHLD 150828C00019000 C 08/28/15 19.0 1.80 3.05
SHLD 150828C00019500 C 08/28/15 19.5 1.39 2.62
SHLD 150828C00020000 C 08/28/15 20.0 1.22 2.34
SHLD 150828C00020500 C 08/28/15 20.5 1.02 2.01
SHLD 150828C00021000 C 08/28/15 21.0 0.77 1.72
SHLD 150828C00021500 C 08/28/15 21.5 0.72 1.53
SHLD 150828C00022000 C 08/28/15 22.0 0.47 1.19
SHLD 150828C00022500 C 08/28/15 22.5 0.34 1.09
SHLD 150828C00023000 C 08/28/15 23.0 0.26 1.33
SHLD 150828C00023500 C 08/28/15 23.5 0.13 0.84
SHLD 150828C00024000 C 08/28/15 24.0 0.05 0.86
SHLD 150828C00024500 C 08/28/15 24.5 0.00 0.80
SHLD 150828C00025000 C 08/28/15 25.0 0.00 0.59
SHLD 150828C00025500 C 08/28/15 25.5 0.00 0.50
SHLD 150828C00026000 C 08/28/15 26.0 0.00 0.50
SHLD 150828C00026500 C 08/28/15 26.5 0.00 0.50
SHLD 150828C00027000 C 08/28/15 27.0 0.00 0.50
SHLD 150828C00027500 C 08/28/15 27.5 0.00 0.50
SHLD 150828C00028000 C 08/28/15 28.0 0.00 0.50
SHLD 150828C00028500 C 08/28/15 28.5 0.00 0.50
SHLD 150828C00029000 C 08/28/15 29.0 0.00 0.50
SHLD 150828C00029500 C 08/28/15 29.5 0.00 0.50
SHLD 150828C00030000 C 08/28/15 30.0 0.00 0.29
SHLD 150828C00030500 C 08/28/15 30.5 0.00 0.50
SHLD 150828C00031000 C 08/28/15 31.0 0.00 0.50
SHLD 150828C00031500 C 08/28/15 31.5 0.00 0.50
SHLD 150828C00032000 C 08/28/15 32.0 0.00 0.50
SHLD 150828C00032500 C 08/28/15 32.5 0.00 0.50
SHLD 150828C00033000 C 08/28/15 33.0 0.00 0.50
SHLD 150828C00033500 C 08/28/15 33.5 0.00 0.50
SHLD 150828C00034000 C 08/28/15 34.0 0.00 0.50
SHLD 150828C00035000 C 08/28/15 35.0 0.00 0.50
SHLD 150828P00013000 P 08/28/15 13.0 0.00 0.50
SHLD 150828P00014000 P 08/28/15 14.0 0.00 0.50
SHLD 150828P00015000 P 08/28/15 15.0 0.00 0.50
SHLD 150828P00016000 P 08/28/15 16.0 0.00 0.50
SHLD 150828P00016500 P 08/28/15 16.5 0.00 0.91
SHLD 150828P00017000 P 08/28/15 17.0 0.00 2.80
SHLD 150828P00017500 P 08/28/15 17.5 0.14 1.05
SHLD 150828P00018000 P 08/28/15 18.0 0.33 1.47
SHLD 150828P00018500 P 08/28/15 18.5 0.40 1.38
SHLD 150828P00019000 P 08/28/15 19.0 0.45 1.44
SHLD 150828P00019500 P 08/28/15 19.5 0.46 1.94
SHLD 150828P00020000 P 08/28/15 20.0 0.91 2.15
SHLD 150828P00020500 P 08/28/15 20.5 1.11 2.20
SHLD 150828P00021000 P 08/28/15 21.0 1.21 2.69
SHLD 150828P00021500 P 08/28/15 21.5 1.51 3.00
SHLD 150828P00022000 P 08/28/15 22.0 1.79 3.00
SHLD 150828P00022500 P 08/28/15 22.5 2.12 3.55
SHLD 150828P00023000 P 08/28/15 23.0 2.42 4.30
SHLD 150828P00023500 P 08/28/15 23.5 2.70 4.65
SHLD 150828P00024000 P 08/28/15 24.0 3.10 4.70
SHLD 150828P00024500 P 08/28/15 24.5 3.40 5.25
SHLD 150828P00025000 P 08/28/15 25.0 4.15 6.05
SHLD 150828P00025500 P 08/28/15 25.5 4.45 6.35
SHLD 150828P00026000 P 08/28/15 26.0 4.85 6.90
SHLD 150828P00026500 P 08/28/15 26.5 5.35 7.30
SHLD 150828P00027000 P 08/28/15 27.0 5.80 8.40
SHLD 150828P00027500 P 08/28/15 27.5 6.30 8.30
SHLD 150828P00028000 P 08/28/15 28.0 6.75 9.40
SHLD 150828P00028500 P 08/28/15 28.5 7.25 9.35
SHLD 150828P00029000 P 08/28/15 29.0 7.70 10.40
SHLD 150828P00029500 P 08/28/15 29.5 8.25 10.35
SHLD 150828P00030000 P 08/28/15 30.0 8.50 11.40
SHLD 150828P00030500 P 08/28/15 30.5 9.25 11.80
SHLD 150828P00031000 P 08/28/15 31.0 9.55 12.40
SHLD 150828P00031500 P 08/28/15 31.5 10.10 12.80
SHLD 150828P00032000 P 08/28/15 32.0 10.55 13.40
SHLD 150828P00032500 P 08/28/15 32.5 11.10 13.80
SHLD 150828P00033000 P 08/28/15 33.0 11.75 14.40
SHLD 150828P00033500 P 08/28/15 33.5 12.15 14.80
SHLD 150828P00034000 P 08/28/15 34.0 12.55 15.40
SHLD 150828P00035000 P 08/28/15 35.0 13.55 16.40
SHLD 150904C00014000 C 09/04/15 14.0 4.90 7.55
SHLD 150904C00014500 C 09/04/15 14.5 4.30 7.15
SHLD 150904C00015000 C 09/04/15 15.0 3.90 6.60
SHLD 150904C00015500 C 09/04/15 15.5 3.30 6.30
SHLD 150904C00016000 C 09/04/15 16.0 2.90 5.65
SHLD 150904C00016500 C 09/04/15 16.5 2.47 5.20
SHLD 150904C00017000 C 09/04/15 17.0 1.95 5.00
SHLD 150904C00017500 C 09/04/15 17.5 1.95 4.15
SHLD 150904C00018000 C 09/04/15 18.0 2.32 3.80
SHLD 150904C00018500 C 09/04/15 18.5 2.28 3.45
SHLD 150904C00019000 C 09/04/15 19.0 1.98 3.05
SHLD 150904C00019500 C 09/04/15 19.5 1.65 2.69
SHLD 150904C00020000 C 09/04/15 20.0 1.36 2.36
SHLD 150904C00020500 C 09/04/15 20.5 1.11 2.12
SHLD 150904C00021000 C 09/04/15 21.0 0.88 1.81
SHLD 150904C00021500 C 09/04/15 21.5 0.72 1.64
SHLD 150904C00022000 C 09/04/15 22.0 0.47 1.39
SHLD 150904C00022500 C 09/04/15 22.5 0.30 1.19
SHLD 150904C00023000 C 09/04/15 23.0 0.30 1.10
SHLD 150904C00023500 C 09/04/15 23.5 0.15 0.96
SHLD 150904C00024000 C 09/04/15 24.0 0.07 0.83
SHLD 150904C00024500 C 09/04/15 24.5 0.05 0.70
SHLD 150904C00025000 C 09/04/15 25.0 0.00 0.62
SHLD 150904C00025500 C 09/04/15 25.5 0.00 0.50
SHLD 150904C00026000 C 09/04/15 26.0 0.00 0.50
SHLD 150904C00026500 C 09/04/15 26.5 0.00 0.50
SHLD 150904C00027000 C 09/04/15 27.0 0.00 0.43
SHLD 150904C00027500 C 09/04/15 27.5 0.00 0.44
SHLD 150904C00028000 C 09/04/15 28.0 0.00 0.38
SHLD 150904C00028500 C 09/04/15 28.5 0.00 0.38
SHLD 150904C00029000 C 09/04/15 29.0 0.00 0.37
SHLD 150904C00029500 C 09/04/15 29.5 0.00 0.34
SHLD 150904C00030000 C 09/04/15 30.0 0.00 0.33
SHLD 150904C00030500 C 09/04/15 30.5 0.00 0.32
SHLD 150904C00031000 C 09/04/15 31.0 0.00 0.30
SHLD 150904P00014000 P 09/04/15 14.0 0.00 0.50
SHLD 150904P00014500 P 09/04/15 14.5 0.00 0.50
SHLD 150904P00015000 P 09/04/15 15.0 0.00 0.50
SHLD 150904P00015500 P 09/04/15 15.5 0.00 0.50
SHLD 150904P00016000 P 09/04/15 16.0 0.08 0.57
SHLD 150904P00016500 P 09/04/15 16.5 0.18 0.84
SHLD 150904P00017000 P 09/04/15 17.0 0.30 0.93
SHLD 150904P00017500 P 09/04/15 17.5 0.43 1.06
SHLD 150904P00018000 P 09/04/15 18.0 0.44 1.21
SHLD 150904P00018500 P 09/04/15 18.5 0.69 1.34
SHLD 150904P00019000 P 09/04/15 19.0 0.85 1.50
SHLD 150904P00019500 P 09/04/15 19.5 1.05 1.73
SHLD 150904P00020000 P 09/04/15 20.0 1.07 1.50
SHLD 150904P00020500 P 09/04/15 20.5 1.36 2.21
SHLD 150904P00021000 P 09/04/15 21.0 1.49 2.49
SHLD 150904P00021500 P 09/04/15 21.5 1.84 2.84
SHLD 150904P00022000 P 09/04/15 22.0 2.05 3.20
SHLD 150904P00022500 P 09/04/15 22.5 2.33 3.50
SHLD 150904P00023000 P 09/04/15 23.0 2.67 3.90
SHLD 150904P00023500 P 09/04/15 23.5 3.15 4.30
SHLD 150904P00024000 P 09/04/15 24.0 3.45 4.70
SHLD 150904P00024500 P 09/04/15 24.5 3.95 5.55
SHLD 150904P00025000 P 09/04/15 25.0 4.35 6.05
SHLD 150904P00025500 P 09/04/15 25.5 4.75 6.75
SHLD 150904P00026000 P 09/04/15 26.0 4.75 7.25
SHLD 150904P00026500 P 09/04/15 26.5 5.35 8.00
SHLD 150904P00027000 P 09/04/15 27.0 6.00 8.25
SHLD 150904P00027500 P 09/04/15 27.5 6.45 8.80
SHLD 150904P00028000 P 09/04/15 28.0 6.70 9.40
SHLD 150904P00028500 P 09/04/15 28.5 7.20 10.00
SHLD 150904P00029000 P 09/04/15 29.0 7.70 10.40
SHLD 150904P00029500 P 09/04/15 29.5 8.25 11.00
SHLD 150904P00030000 P 09/04/15 30.0 8.75 11.40
SHLD 150904P00030500 P 09/04/15 30.5 9.15 12.00
SHLD 150904P00031000 P 09/04/15 31.0 9.65 12.40
SHLD 150911C00013000 C 09/11/15 13.0 5.90 8.55
SHLD 150911C00014000 C 09/11/15 14.0 4.90 7.50
SHLD 150911C00014500 C 09/11/15 14.5 4.30 7.20
SHLD 150911C00015000 C 09/11/15 15.0 3.90 6.60
SHLD 150911C00015500 C 09/11/15 15.5 3.30 6.20
SHLD 150911C00016000 C 09/11/15 16.0 2.92 5.80
SHLD 150911C00016500 C 09/11/15 16.5 2.50 5.10
SHLD 150911C00017000 C 09/11/15 17.0 2.07 4.80
SHLD 150911C00017500 C 09/11/15 17.5 1.98 4.25
SHLD 150911C00018000 C 09/11/15 18.0 2.46 3.95
SHLD 150911C00018500 C 09/11/15 18.5 2.37 3.40
SHLD 150911C00019000 C 09/11/15 19.0 2.01 3.05
SHLD 150911C00019500 C 09/11/15 19.5 1.71 2.80
SHLD 150911C00020000 C 09/11/15 20.0 1.43 2.44
SHLD 150911C00020500 C 09/11/15 20.5 1.18 2.22
SHLD 150911C00021000 C 09/11/15 21.0 0.94 1.84
SHLD 150911C00021500 C 09/11/15 21.5 0.73 1.68
SHLD 150911C00022000 C 09/11/15 22.0 0.52 1.44
SHLD 150911C00022500 C 09/11/15 22.5 0.37 1.26
SHLD 150911C00023000 C 09/11/15 23.0 0.47 1.17
SHLD 150911C00023500 C 09/11/15 23.5 0.19 1.04
SHLD 150911C00024000 C 09/11/15 24.0 0.13 0.92
SHLD 150911C00024500 C 09/11/15 24.5 0.07 0.82
SHLD 150911C00025000 C 09/11/15 25.0 0.14 0.72
SHLD 150911C00025500 C 09/11/15 25.5 0.00 0.64
SHLD 150911C00026000 C 09/11/15 26.0 0.00 0.50
SHLD 150911C00026500 C 09/11/15 26.5 0.00 0.50
SHLD 150911C00027000 C 09/11/15 27.0 0.00 0.49
SHLD 150911C00027500 C 09/11/15 27.5 0.00 0.48
SHLD 150911C00028000 C 09/11/15 28.0 0.00 0.44
SHLD 150911C00028500 C 09/11/15 28.5 0.00 0.39
SHLD 150911C00029000 C 09/11/15 29.0 0.00 0.38
SHLD 150911C00029500 C 09/11/15 29.5 0.00 0.37
SHLD 150911C00030000 C 09/11/15 30.0 0.00 0.35
SHLD 150911C00030500 C 09/11/15 30.5 0.00 0.33
SHLD 150911P00013000 P 09/11/15 13.0 0.00 0.48
SHLD 150911P00014000 P 09/11/15 14.0 0.00 0.50
SHLD 150911P00014500 P 09/11/15 14.5 0.00 0.50
SHLD 150911P00015000 P 09/11/15 15.0 0.00 0.50
SHLD 150911P00015500 P 09/11/15 15.5 0.07 0.53
SHLD 150911P00016000 P 09/11/15 16.0 0.13 0.85
SHLD 150911P00016500 P 09/11/15 16.5 0.24 0.89
SHLD 150911P00017000 P 09/11/15 17.0 0.31 1.03
SHLD 150911P00017500 P 09/11/15 17.5 0.40 1.16
SHLD 150911P00018000 P 09/11/15 18.0 0.49 1.31
SHLD 150911P00018500 P 09/11/15 18.5 0.65 1.47
SHLD 150911P00019000 P 09/11/15 19.0 0.65 1.67
SHLD 150911P00019500 P 09/11/15 19.5 1.00 1.89
SHLD 150911P00020000 P 09/11/15 20.0 1.13 2.12
SHLD 150911P00020500 P 09/11/15 20.5 1.36 2.35
SHLD 150911P00021000 P 09/11/15 21.0 1.62 2.58
SHLD 150911P00021500 P 09/11/15 21.5 1.88 2.96
SHLD 150911P00022000 P 09/11/15 22.0 2.16 3.30
SHLD 150911P00022500 P 09/11/15 22.5 2.46 3.70
SHLD 150911P00023000 P 09/11/15 23.0 2.86 4.05
SHLD 150911P00023500 P 09/11/15 23.5 3.20 4.45
SHLD 150911P00024000 P 09/11/15 24.0 3.50 4.85
SHLD 150911P00024500 P 09/11/15 24.5 3.95 5.30
SHLD 150911P00025000 P 09/11/15 25.0 4.40 6.05
SHLD 150911P00025500 P 09/11/15 25.5 4.80 6.75
SHLD 150911P00026000 P 09/11/15 26.0 5.30 7.25
SHLD 150911P00026500 P 09/11/15 26.5 5.75 7.75
SHLD 150911P00027000 P 09/11/15 27.0 6.20 8.25
SHLD 150911P00027500 P 09/11/15 27.5 6.35 9.00
SHLD 150911P00028000 P 09/11/15 28.0 6.80 9.60
SHLD 150911P00028500 P 09/11/15 28.5 7.35 10.00
SHLD 150911P00029000 P 09/11/15 29.0 7.80 10.60
SHLD 150911P00029500 P 09/11/15 29.5 8.30 11.00
SHLD 150911P00030000 P 09/11/15 30.0 8.65 11.60
SHLD 150911P00030500 P 09/11/15 30.5 9.15 12.00
SHLD 150918C00014000 C 09/18/15 14.0 4.90 7.60
SHLD 150918C00015000 C 09/18/15 15.0 3.90 6.60
SHLD 150918C00016000 C 09/18/15 16.0 2.97 5.80
SHLD 150918C00017000 C 09/18/15 17.0 2.12 5.00
SHLD 150918C00018000 C 09/18/15 18.0 2.62 3.75
SHLD 150918C00019000 C 09/18/15 19.0 2.07 3.10
SHLD 150918C00020000 C 09/18/15 20.0 1.48 2.45
SHLD 150918C00021000 C 09/18/15 21.0 1.00 2.00
SHLD 150918C00022000 C 09/18/15 22.0 0.61 1.45
SHLD 150918C00023000 C 09/18/15 23.0 0.30 1.28
SHLD 150918C00024000 C 09/18/15 24.0 0.10 0.85
SHLD 150918C00025000 C 09/18/15 25.0 0.27 0.60
SHLD 150918C00026000 C 09/18/15 26.0 0.00 0.51
SHLD 150918C00027000 C 09/18/15 27.0 0.00 0.50
SHLD 150918C00028000 C 09/18/15 28.0 0.00 0.48
SHLD 150918C00029000 C 09/18/15 29.0 0.10 0.42
SHLD 150918C00030000 C 09/18/15 30.0 0.00 0.25
SHLD 150918C00031000 C 09/18/15 31.0 0.00 0.33
SHLD 150918C00032000 C 09/18/15 32.0 0.00 0.30
SHLD 150918C00033000 C 09/18/15 33.0 0.00 0.27
SHLD 150918C00034000 C 09/18/15 34.0 0.00 0.26
SHLD 150918C00035000 C 09/18/15 35.0 0.02 0.24
SHLD 150918C00036000 C 09/18/15 36.0 0.00 0.23
SHLD 150918C00037000 C 09/18/15 37.0 0.00 0.21
SHLD 150918C00038000 C 09/18/15 38.0 0.00 0.20
SHLD 150918C00039000 C 09/18/15 39.0 0.00 0.19
SHLD 150918C00040000 C 09/18/15 40.0 0.00 0.15
SHLD 150918C00041000 C 09/18/15 41.0 0.01 0.17
SHLD 150918C00042000 C 09/18/15 42.0 0.00 0.16
SHLD 150918C00043000 C 09/18/15 43.0 0.00 0.15
SHLD 150918C00044000 C 09/18/15 44.0 0.00 0.14
SHLD 150918C00045000 C 09/18/15 45.0 0.00 0.14
SHLD 150918C00046000 C 09/18/15 46.0 0.00 0.12
SHLD 150918C00047000 C 09/18/15 47.0 0.00 0.11
SHLD 150918C00048000 C 09/18/15 48.0 0.00 0.11
SHLD 150918C00049000 C 09/18/15 49.0 0.00 0.09
SHLD 150918C00050000 C 09/18/15 50.0 0.00 0.08
SHLD 150918C00055000 C 09/18/15 55.0 0.00 0.06
SHLD 150918C00060000 C 09/18/15 60.0 0.00 0.05
SHLD 150918C00065000 C 09/18/15 65.0 0.00 0.04
SHLD 150918P00014000 P 09/18/15 14.0 0.05 0.55
SHLD 150918P00015000 P 09/18/15 15.0 0.05 0.70
SHLD 150918P00016000 P 09/18/15 16.0 0.25 0.85
SHLD 150918P00017000 P 09/18/15 17.0 0.43 1.14
SHLD 150918P00018000 P 09/18/15 18.0 0.59 1.44
SHLD 150918P00019000 P 09/18/15 19.0 0.89 1.50
SHLD 150918P00020000 P 09/18/15 20.0 1.38 2.28
SHLD 150918P00021000 P 09/18/15 21.0 1.82 2.73
SHLD 150918P00022000 P 09/18/15 22.0 2.26 3.45
SHLD 150918P00023000 P 09/18/15 23.0 3.05 4.20
SHLD 150918P00024000 P 09/18/15 24.0 3.60 5.00
SHLD 150918P00025000 P 09/18/15 25.0 4.50 5.25
SHLD 150918P00026000 P 09/18/15 26.0 5.35 7.25
SHLD 150918P00027000 P 09/18/15 27.0 5.95 8.60
SHLD 150918P00028000 P 09/18/15 28.0 6.95 9.60
SHLD 150918P00029000 P 09/18/15 29.0 7.90 10.60
SHLD 150918P00030000 P 09/18/15 30.0 8.90 11.00
SHLD 150918P00031000 P 09/18/15 31.0 9.80 12.60
SHLD 150918P00032000 P 09/18/15 32.0 10.85 13.60
SHLD 150918P00033000 P 09/18/15 33.0 11.85 14.55
SHLD 150918P00034000 P 09/18/15 34.0 12.85 15.55
SHLD 150918P00035000 P 09/18/15 35.0 14.10 16.05
SHLD 150918P00036000 P 09/18/15 36.0 14.75 17.55
SHLD 150918P00037000 P 09/18/15 37.0 15.75 18.55
SHLD 150918P00038000 P 09/18/15 38.0 16.75 19.55
SHLD 150918P00039000 P 09/18/15 39.0 17.75 20.55
SHLD 150918P00040000 P 09/18/15 40.0 18.85 21.50
SHLD 150918P00041000 P 09/18/15 41.0 19.55 22.50
SHLD 150918P00042000 P 09/18/15 42.0 20.80 22.90
SHLD 150918P00043000 P 09/18/15 43.0 21.55 24.50
SHLD 150918P00044000 P 09/18/15 44.0 22.85 24.90
SHLD 150918P00045000 P 09/18/15 45.0 23.85 25.90
SHLD 150918P00046000 P 09/18/15 46.0 24.55 27.40
SHLD 150918P00047000 P 09/18/15 47.0 25.85 27.90
SHLD 150918P00048000 P 09/18/15 48.0 26.55 29.40
SHLD 150918P00049000 P 09/18/15 49.0 27.45 30.40
SHLD 150918P00050000 P 09/18/15 50.0 28.85 30.95
SHLD 150918P00055000 P 09/18/15 55.0 33.80 36.40
SHLD 150918P00060000 P 09/18/15 60.0 38.35 41.40
SHLD 150918P00065000 P 09/18/15 65.0 43.50 46.40
SHLD 151218C00011000 C 12/18/15 11.0 7.90 10.80
SHLD 151218C00012000 C 12/18/15 12.0 6.90 9.60
SHLD 151218C00013000 C 12/18/15 13.0 6.00 8.75
SHLD 151218C00014000 C 12/18/15 14.0 5.15 7.45
SHLD 151218C00015000 C 12/18/15 15.0 4.15 6.70
SHLD 151218C00016000 C 12/18/15 16.0 3.50 6.40
SHLD 151218C00017000 C 12/18/15 17.0 3.75 5.25
SHLD 151218C00018000 C 12/18/15 18.0 3.70 4.60
SHLD 151218C00019000 C 12/18/15 19.0 2.75 3.95
SHLD 151218C00020000 C 12/18/15 20.0 2.25 3.40
SHLD 151218C00021000 C 12/18/15 21.0 1.71 2.85
SHLD 151218C00022000 C 12/18/15 22.0 1.90 2.45
SHLD 151218C00023000 C 12/18/15 23.0 1.15 2.05
SHLD 151218C00024000 C 12/18/15 24.0 0.52 1.77
SHLD 151218C00025000 C 12/18/15 25.0 0.57 1.50
SHLD 151218C00026000 C 12/18/15 26.0 0.80 1.25
SHLD 151218C00027000 C 12/18/15 27.0 0.20 1.07
SHLD 151218C00028000 C 12/18/15 28.0 0.15 0.85
SHLD 151218C00029000 C 12/18/15 29.0 0.10 0.75
SHLD 151218C00030000 C 12/18/15 30.0 0.38 0.65
SHLD 151218C00031000 C 12/18/15 31.0 0.10 0.59
SHLD 151218C00032000 C 12/18/15 32.0 0.06 0.55
SHLD 151218C00033000 C 12/18/15 33.0 0.03 0.53
SHLD 151218C00034000 C 12/18/15 34.0 0.01 0.30
SHLD 151218C00035000 C 12/18/15 35.0 0.01 0.41
SHLD 151218C00036000 C 12/18/15 36.0 0.00 0.30
SHLD 151218C00037000 C 12/18/15 37.0 0.00 0.33
SHLD 151218C00038000 C 12/18/15 38.0 0.00 0.29
SHLD 151218C00039000 C 12/18/15 39.0 0.00 0.27
SHLD 151218C00040000 C 12/18/15 40.0 0.00 0.25
SHLD 151218C00041000 C 12/18/15 41.0 0.00 0.22
SHLD 151218C00042000 C 12/18/15 42.0 0.00 0.20
SHLD 151218C00043000 C 12/18/15 43.0 0.00 0.18
SHLD 151218C00044000 C 12/18/15 44.0 0.00 0.17
SHLD 151218C00045000 C 12/18/15 45.0 0.00 0.16
SHLD 151218C00046000 C 12/18/15 46.0 0.00 0.15
SHLD 151218C00047000 C 12/18/15 47.0 0.00 0.13
SHLD 151218C00048000 C 12/18/15 48.0 0.00 0.13
SHLD 151218C00049000 C 12/18/15 49.0 0.00 0.11
SHLD 151218C00050000 C 12/18/15 50.0 0.00 0.11
SHLD 151218C00055000 C 12/18/15 55.0 0.00 0.07
SHLD 151218C00060000 C 12/18/15 60.0 0.00 0.06
SHLD 151218C00065000 C 12/18/15 65.0 0.00 0.05
SHLD 151218P00011000 P 12/18/15 11.0 0.05 0.55
SHLD 151218P00012000 P 12/18/15 12.0 0.15 0.70
SHLD 151218P00013000 P 12/18/15 13.0 0.25 1.00
SHLD 151218P00014000 P 12/18/15 14.0 0.55 1.15
SHLD 151218P00015000 P 12/18/15 15.0 0.80 1.45
SHLD 151218P00016000 P 12/18/15 16.0 1.00 1.75
SHLD 151218P00017000 P 12/18/15 17.0 1.31 2.20
SHLD 151218P00018000 P 12/18/15 18.0 1.65 2.64
SHLD 151218P00019000 P 12/18/15 19.0 2.08 2.89
SHLD 151218P00020000 P 12/18/15 20.0 2.54 3.20
SHLD 151218P00021000 P 12/18/15 21.0 2.95 3.85
SHLD 151218P00022000 P 12/18/15 22.0 3.60 4.20
SHLD 151218P00023000 P 12/18/15 23.0 4.15 5.60
SHLD 151218P00024000 P 12/18/15 24.0 4.85 6.00
SHLD 151218P00025000 P 12/18/15 25.0 5.65 7.10
SHLD 151218P00026000 P 12/18/15 26.0 6.40 7.95
SHLD 151218P00027000 P 12/18/15 27.0 6.60 8.75
SHLD 151218P00028000 P 12/18/15 28.0 7.65 10.10
SHLD 151218P00029000 P 12/18/15 29.0 8.60 11.20
SHLD 151218P00030000 P 12/18/15 30.0 9.35 10.85
SHLD 151218P00031000 P 12/18/15 31.0 10.50 12.05
SHLD 151218P00032000 P 12/18/15 32.0 11.25 13.10
SHLD 151218P00033000 P 12/18/15 33.0 12.20 14.15
SHLD 151218P00034000 P 12/18/15 34.0 13.15 14.90
SHLD 151218P00035000 P 12/18/15 35.0 14.15 16.05
SHLD 151218P00036000 P 12/18/15 36.0 15.15 17.05
SHLD 151218P00037000 P 12/18/15 37.0 16.10 18.10
SHLD 151218P00038000 P 12/18/15 38.0 17.10 19.10
SHLD 151218P00039000 P 12/18/15 39.0 18.05 20.10
SHLD 151218P00040000 P 12/18/15 40.0 19.00 21.10
SHLD 151218P00041000 P 12/18/15 41.0 20.00 22.10
SHLD 151218P00042000 P 12/18/15 42.0 20.50 23.15
SHLD 151218P00043000 P 12/18/15 43.0 21.80 24.15
SHLD 151218P00044000 P 12/18/15 44.0 22.50 25.15
SHLD 151218P00045000 P 12/18/15 45.0 23.70 26.15
SHLD 151218P00046000 P 12/18/15 46.0 24.55 27.15
SHLD 151218P00047000 P 12/18/15 47.0 25.55 28.15
SHLD 151218P00048000 P 12/18/15 48.0 26.55 29.15
SHLD 151218P00049000 P 12/18/15 49.0 27.80 29.90
SHLD 151218P00050000 P 12/18/15 50.0 28.55 31.20
SHLD 151218P00055000 P 12/18/15 55.0 33.55 36.20
SHLD 151218P00060000 P 12/18/15 60.0 38.50 41.15
SHLD 151218P00065000 P 12/18/15 65.0 43.50 46.20
SHLD 160115C00011000 C 01/15/16 11.0 7.90 10.85
SHLD 160115C00012000 C 01/15/16 12.0 7.00 9.60
SHLD 160115C00013000 C 01/15/16 13.0 6.15 8.80
SHLD 160115C00014000 C 01/15/16 14.0 5.15 8.00
SHLD 160115C00015000 C 01/15/16 15.0 4.30 7.25
SHLD 160115C00016000 C 01/15/16 16.0 4.00 6.55
SHLD 160115C00017000 C 01/15/16 17.0 4.55 5.20
SHLD 160115C00018000 C 01/15/16 18.0 3.60 4.55
SHLD 160115C00019000 C 01/15/16 19.0 2.71 3.95
SHLD 160115C00020000 C 01/15/16 20.0 2.43 3.55
SHLD 160115C00021000 C 01/15/16 21.0 2.06 3.10
SHLD 160115C00022000 C 01/15/16 22.0 2.00 2.60
SHLD 160115C00023000 C 01/15/16 23.0 1.37 2.25
SHLD 160115C00024000 C 01/15/16 24.0 1.00 1.95
SHLD 160115C00025000 C 01/15/16 25.0 1.05 1.60
SHLD 160115C00026000 C 01/15/16 26.0 0.88 1.41
SHLD 160115C00027000 C 01/15/16 27.0 0.25 1.15
SHLD 160115C00028000 C 01/15/16 28.0 0.25 1.06
SHLD 160115C00029000 C 01/15/16 29.0 0.10 0.89
SHLD 160115C00030000 C 01/15/16 30.0 0.38 0.70
SHLD 160115C00031000 C 01/15/16 31.0 0.05 0.65
SHLD 160115C00032000 C 01/15/16 32.0 0.05 0.55
SHLD 160115C00033000 C 01/15/16 33.0 0.00 0.50
SHLD 160115C00034000 C 01/15/16 34.0 0.02 0.50
SHLD 160115C00035000 C 01/15/16 35.0 0.02 0.48
SHLD 160115C00036000 C 01/15/16 36.0 0.02 0.40
SHLD 160115C00037000 C 01/15/16 37.0 0.10 0.38
SHLD 160115C00038000 C 01/15/16 38.0 0.02 0.34
SHLD 160115C00039000 C 01/15/16 39.0 0.03 0.31
SHLD 160115C00040000 C 01/15/16 40.0 0.03 0.18
SHLD 160115C00041000 C 01/15/16 41.0 0.00 0.23
SHLD 160115C00042000 C 01/15/16 42.0 0.00 0.23
SHLD 160115C00043000 C 01/15/16 43.0 0.00 0.21
SHLD 160115C00044000 C 01/15/16 44.0 0.00 0.19
SHLD 160115C00045000 C 01/15/16 45.0 0.00 0.18
SHLD 160115C00046000 C 01/15/16 46.0 0.00 0.16
SHLD 160115C00047000 C 01/15/16 47.0 0.00 0.15
SHLD 160115C00048000 C 01/15/16 48.0 0.00 0.13
SHLD 160115C00049000 C 01/15/16 49.0 0.00 0.13
SHLD 160115C00050000 C 01/15/16 50.0 0.02 0.12
SHLD 160115C00055000 C 01/15/16 55.0 0.00 0.08
SHLD 160115C00060000 C 01/15/16 60.0 0.01 0.06
SHLD 160115C00065000 C 01/15/16 65.0 0.00 0.05
SHLD 160115C00070000 C 01/15/16 70.0 0.00 0.04
SHLD 160115P00011000 P 01/15/16 11.0 0.10 0.65
SHLD 160115P00012000 P 01/15/16 12.0 0.25 0.85
SHLD 160115P00013000 P 01/15/16 13.0 0.21 1.15
SHLD 160115P00014000 P 01/15/16 14.0 0.70 1.30
SHLD 160115P00015000 P 01/15/16 15.0 0.96 1.60
SHLD 160115P00016000 P 01/15/16 16.0 1.17 1.99
SHLD 160115P00017000 P 01/15/16 17.0 1.50 2.25
SHLD 160115P00018000 P 01/15/16 18.0 1.95 2.62
SHLD 160115P00019000 P 01/15/16 19.0 2.39 2.92
SHLD 160115P00020000 P 01/15/16 20.0 2.84 3.35
SHLD 160115P00021000 P 01/15/16 21.0 3.35 4.05
SHLD 160115P00022000 P 01/15/16 22.0 3.90 4.55
SHLD 160115P00023000 P 01/15/16 23.0 4.45 5.45
SHLD 160115P00024000 P 01/15/16 24.0 5.30 5.95
SHLD 160115P00025000 P 01/15/16 25.0 5.80 6.70
SHLD 160115P00026000 P 01/15/16 26.0 6.65 7.75
SHLD 160115P00027000 P 01/15/16 27.0 7.45 8.50
SHLD 160115P00028000 P 01/15/16 28.0 8.25 9.85
SHLD 160115P00029000 P 01/15/16 29.0 9.10 11.20
SHLD 160115P00030000 P 01/15/16 30.0 9.90 10.95
SHLD 160115P00031000 P 01/15/16 31.0 10.70 12.05
SHLD 160115P00032000 P 01/15/16 32.0 11.60 13.05
SHLD 160115P00033000 P 01/15/16 33.0 12.65 13.85
SHLD 160115P00034000 P 01/15/16 34.0 13.30 14.90
SHLD 160115P00035000 P 01/15/16 35.0 14.30 15.80
SHLD 160115P00036000 P 01/15/16 36.0 15.25 16.90
SHLD 160115P00037000 P 01/15/16 37.0 16.25 17.90
SHLD 160115P00038000 P 01/15/16 38.0 17.20 19.05
SHLD 160115P00039000 P 01/15/16 39.0 18.20 20.05
SHLD 160115P00040000 P 01/15/16 40.0 19.25 20.85
SHLD 160115P00041000 P 01/15/16 41.0 20.20 22.10
SHLD 160115P00042000 P 01/15/16 42.0 21.20 22.85
SHLD 160115P00043000 P 01/15/16 43.0 22.20 23.85
SHLD 160115P00044000 P 01/15/16 44.0 23.15 24.85
SHLD 160115P00045000 P 01/15/16 45.0 24.15 25.85
SHLD 160115P00046000 P 01/15/16 46.0 25.15 26.90
SHLD 160115P00047000 P 01/15/16 47.0 26.15 27.90
SHLD 160115P00048000 P 01/15/16 48.0 27.15 28.90
SHLD 160115P00049000 P 01/15/16 49.0 28.10 29.90
SHLD 160115P00050000 P 01/15/16 50.0 29.15 30.90
SHLD 160115P00055000 P 01/15/16 55.0 34.15 35.90
SHLD 160115P00060000 P 01/15/16 60.0 39.10 40.90
SHLD 160115P00065000 P 01/15/16 65.0 44.10 45.90
SHLD 160115P00070000 P 01/15/16 70.0 49.00 50.90
SHLD 160318C00011000 C 03/18/16 11.0 7.90 10.75
SHLD 160318C00012000 C 03/18/16 12.0 6.90 9.65
SHLD 160318C00013000 C 03/18/16 13.0 5.95 8.75
SHLD 160318C00014000 C 03/18/16 14.0 5.15 7.95
SHLD 160318C00015000 C 03/18/16 15.0 4.50 7.35
SHLD 160318C00016000 C 03/18/16 16.0 3.70 6.50
SHLD 160318C00017000 C 03/18/16 17.0 4.15 5.60
SHLD 160318C00018000 C 03/18/16 18.0 3.55 4.95
SHLD 160318C00019000 C 03/18/16 19.0 2.97 4.45
SHLD 160318C00020000 C 03/18/16 20.0 2.45 3.90
SHLD 160318C00021000 C 03/18/16 21.0 2.00 3.45
SHLD 160318C00022000 C 03/18/16 22.0 2.03 3.05
SHLD 160318C00023000 C 03/18/16 23.0 1.30 2.64
SHLD 160318C00024000 C 03/18/16 24.0 1.24 2.31
SHLD 160318C00025000 C 03/18/16 25.0 1.42 1.80
SHLD 160318C00026000 C 03/18/16 26.0 0.87 1.92
SHLD 160318C00027000 C 03/18/16 27.0 0.26 1.68
SHLD 160318C00028000 C 03/18/16 28.0 0.55 1.47
SHLD 160318C00029000 C 03/18/16 29.0 0.14 1.30
SHLD 160318C00030000 C 03/18/16 30.0 0.36 1.21
SHLD 160318C00031000 C 03/18/16 31.0 0.28 1.05
SHLD 160318C00032000 C 03/18/16 32.0 0.16 0.95
SHLD 160318P00011000 P 03/18/16 11.0 0.33 0.80
SHLD 160318P00012000 P 03/18/16 12.0 0.50 1.01
SHLD 160318P00013000 P 03/18/16 13.0 0.70 1.40
SHLD 160318P00014000 P 03/18/16 14.0 1.04 1.44
SHLD 160318P00015000 P 03/18/16 15.0 1.30 1.86
SHLD 160318P00016000 P 03/18/16 16.0 1.61 2.05
SHLD 160318P00017000 P 03/18/16 17.0 2.05 2.83
SHLD 160318P00018000 P 03/18/16 18.0 2.29 3.35
SHLD 160318P00019000 P 03/18/16 19.0 2.84 3.95
SHLD 160318P00020000 P 03/18/16 20.0 3.30 4.55
SHLD 160318P00021000 P 03/18/16 21.0 3.90 4.95
SHLD 160318P00022000 P 03/18/16 22.0 4.45 5.70
SHLD 160318P00023000 P 03/18/16 23.0 5.10 6.60
SHLD 160318P00024000 P 03/18/16 24.0 5.80 7.35
SHLD 160318P00025000 P 03/18/16 25.0 6.45 8.15
SHLD 160318P00026000 P 03/18/16 26.0 7.20 8.90
SHLD 160318P00027000 P 03/18/16 27.0 8.00 9.75
SHLD 160318P00028000 P 03/18/16 28.0 8.80 10.60
SHLD 160318P00029000 P 03/18/16 29.0 9.65 11.40
SHLD 160318P00030000 P 03/18/16 30.0 10.45 12.30
SHLD 160318P00031000 P 03/18/16 31.0 11.30 13.60
SHLD 160318P00032000 P 03/18/16 32.0 12.20 14.60
SHLD 170120C00013000 C 01/20/17 13.0 8.10 9.55
SHLD 170120C00015000 C 01/20/17 15.0 6.75 8.35
SHLD 170120C00018000 C 01/20/17 18.0 6.00 6.30
SHLD 170120C00020000 C 01/20/17 20.0 4.45 5.40
SHLD 170120C00023000 C 01/20/17 23.0 3.80 4.30
SHLD 170120C00025000 C 01/20/17 25.0 2.70 3.65
SHLD 170120C00028000 C 01/20/17 28.0 1.60 2.91
SHLD 170120C00030000 C 01/20/17 30.0 1.51 2.47
SHLD 170120C00032000 C 01/20/17 32.0 0.85 2.12
SHLD 170120C00033000 C 01/20/17 33.0 0.65 1.97
SHLD 170120C00035000 C 01/20/17 35.0 1.35 1.70
SHLD 170120C00037000 C 01/20/17 37.0 0.35 1.71
SHLD 170120C00040000 C 01/20/17 40.0 0.50 1.00
SHLD 170120C00042000 C 01/20/17 42.0 0.05 1.10
SHLD 170120C00045000 C 01/20/17 45.0 0.00 0.85
SHLD 170120C00047000 C 01/20/17 47.0 0.40 0.60
SHLD 170120C00050000 C 01/20/17 50.0 0.30 0.53
SHLD 170120C00055000 C 01/20/17 55.0 0.05 0.45
SHLD 170120C00060000 C 01/20/17 60.0 0.10 0.50
SHLD 170120C00065000 C 01/20/17 65.0 0.00 0.41
SHLD 170120P00013000 P 01/20/17 13.0 1.70 2.35
SHLD 170120P00015000 P 01/20/17 15.0 3.00 3.15
SHLD 170120P00018000 P 01/20/17 18.0 3.80 4.90
SHLD 170120P00020000 P 01/20/17 20.0 5.35 5.80
SHLD 170120P00023000 P 01/20/17 23.0 6.80 8.60
SHLD 170120P00025000 P 01/20/17 25.0 8.10 9.75
SHLD 170120P00028000 P 01/20/17 28.0 10.25 12.45
SHLD 170120P00030000 P 01/20/17 30.0 11.90 14.15
SHLD 170120P00032000 P 01/20/17 32.0 13.45 15.80
SHLD 170120P00033000 P 01/20/17 33.0 14.35 16.65
SHLD 170120P00035000 P 01/20/17 35.0 16.10 18.40
SHLD 170120P00037000 P 01/20/17 37.0 17.75 20.00
SHLD 170120P00040000 P 01/20/17 40.0 20.50 22.50
SHLD 170120P00042000 P 01/20/17 42.0 22.30 24.55
SHLD 170120P00045000 P 01/20/17 45.0 25.15 27.55
SHLD 170120P00047000 P 01/20/17 47.0 27.10 29.55
SHLD 170120P00050000 P 01/20/17 50.0 30.00 32.55
SHLD 170120P00055000 P 01/20/17 55.0 34.90 37.55
SHLD 170120P00060000 P 01/20/17 60.0 39.70 42.45
SHLD 170120P00065000 P 01/20/17 65.0 44.80 47.40

OPRA data is delayed 15 minutes.