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 (2014-10-31)Premium Content

Sears Holdings Corporation (SHLD)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 141128C00019000 C 11/28/14 19.0 17.90 21.20
SHLD 141128C00019500 C 11/28/14 19.5 17.35 20.80
SHLD 141128C00020000 C 11/28/14 20.0 16.90 20.20
SHLD 141128C00020500 C 11/28/14 20.5 16.35 19.80
SHLD 141128C00021000 C 11/28/14 21.0 15.85 19.20
SHLD 141128C00021500 C 11/28/14 21.5 15.15 18.80
SHLD 141128C00022000 C 11/28/14 22.0 14.85 18.20
SHLD 141128C00022500 C 11/28/14 22.5 14.30 17.80
SHLD 141128C00023000 C 11/28/14 23.0 13.85 17.20
SHLD 141128C00023500 C 11/28/14 23.5 13.30 16.80
SHLD 141128C00024000 C 11/28/14 24.0 12.85 16.20
SHLD 141128C00024500 C 11/28/14 24.5 12.30 15.80
SHLD 141128C00025000 C 11/28/14 25.0 11.85 15.20
SHLD 141128C00025500 C 11/28/14 25.5 11.30 14.80
SHLD 141128C00026000 C 11/28/14 26.0 10.85 14.20
SHLD 141128C00026500 C 11/28/14 26.5 10.30 13.80
SHLD 141128C00027000 C 11/28/14 27.0 9.85 13.20
SHLD 141128C00027500 C 11/28/14 27.5 9.30 12.80
SHLD 141128C00028000 C 11/28/14 28.0 8.85 12.20
SHLD 141128C00028500 C 11/28/14 28.5 8.30 11.80
SHLD 141128C00029000 C 11/28/14 29.0 7.85 11.20
SHLD 141128C00029500 C 11/28/14 29.5 7.30 10.80
SHLD 141128C00030000 C 11/28/14 30.0 6.85 10.20
SHLD 141128C00030500 C 11/28/14 30.5 6.30 9.80
SHLD 141128C00031000 C 11/28/14 31.0 5.85 9.20
SHLD 141128C00031500 C 11/28/14 31.5 5.60 8.80
SHLD 141128C00032000 C 11/28/14 32.0 4.80 8.20
SHLD 141128C00032500 C 11/28/14 32.5 4.55 7.80
SHLD 141128C00033000 C 11/28/14 33.0 4.15 7.20
SHLD 141128C00033500 C 11/28/14 33.5 3.40 6.80
SHLD 141128C00034000 C 11/28/14 34.0 3.20 6.40
SHLD 141128C00034500 C 11/28/14 34.5 2.75 6.00
SHLD 141128C00035000 C 11/28/14 35.0 2.34 5.40
SHLD 141128C00035500 C 11/28/14 35.5 1.76 5.00
SHLD 141128C00036000 C 11/28/14 36.0 1.39 4.40
SHLD 141128C00036500 C 11/28/14 36.5 1.19 4.15
SHLD 141128C00037000 C 11/28/14 37.0 0.62 3.55
SHLD 141128C00037500 C 11/28/14 37.5 0.20 2.94
SHLD 141128C00038000 C 11/28/14 38.0 0.30 1.90
SHLD 141128C00038500 C 11/28/14 38.5 0.00 2.09
SHLD 141128C00039000 C 11/28/14 39.0 0.00 1.00
SHLD 141128C00039500 C 11/28/14 39.5 0.00 1.24
SHLD 141128C00040000 C 11/28/14 40.0 0.00 1.00
SHLD 141128C00040500 C 11/28/14 40.5 0.00 0.60
SHLD 141128C00041000 C 11/28/14 41.0 0.00 0.45
SHLD 141128C00041500 C 11/28/14 41.5 0.00 1.34
SHLD 141128C00042000 C 11/28/14 42.0 0.00 2.19
SHLD 141128C00042500 C 11/28/14 42.5 0.00 1.96
SHLD 141128C00043000 C 11/28/14 43.0 0.00 1.85
SHLD 141128C00043500 C 11/28/14 43.5 0.00 1.57
SHLD 141128C00044000 C 11/28/14 44.0 0.00 1.47
SHLD 141128C00044500 C 11/28/14 44.5 0.00 1.45
SHLD 141128C00045000 C 11/28/14 45.0 0.00 1.04
SHLD 141128C00046000 C 11/28/14 46.0 0.00 1.28
SHLD 141128C00047000 C 11/28/14 47.0 0.00 1.25
SHLD 141128C00048000 C 11/28/14 48.0 0.00 1.23
SHLD 141128C00049000 C 11/28/14 49.0 0.00 1.22
SHLD 141128C00050000 C 11/28/14 50.0 0.00 0.78
SHLD 141128C00051000 C 11/28/14 51.0 0.00 1.25
SHLD 141128C00052000 C 11/28/14 52.0 0.00 1.25
SHLD 141128C00053000 C 11/28/14 53.0 0.00 1.26
SHLD 141128P00019000 P 11/28/14 19.0 0.00 0.58
SHLD 141128P00019500 P 11/28/14 19.5 0.00 0.20
SHLD 141128P00020000 P 11/28/14 20.0 0.00 0.80
SHLD 141128P00020500 P 11/28/14 20.5 0.00 0.80
SHLD 141128P00021000 P 11/28/14 21.0 0.00 0.78
SHLD 141128P00021500 P 11/28/14 21.5 0.00 1.25
SHLD 141128P00022000 P 11/28/14 22.0 0.00 1.25
SHLD 141128P00022500 P 11/28/14 22.5 0.00 1.25
SHLD 141128P00023000 P 11/28/14 23.0 0.00 0.78
SHLD 141128P00023500 P 11/28/14 23.5 0.00 1.28
SHLD 141128P00024000 P 11/28/14 24.0 0.00 0.69
SHLD 141128P00024500 P 11/28/14 24.5 0.00 1.01
SHLD 141128P00025000 P 11/28/14 25.0 0.00 0.01
SHLD 141128P00025500 P 11/28/14 25.5 0.00 0.87
SHLD 141128P00026000 P 11/28/14 26.0 0.00 1.00
SHLD 141128P00026500 P 11/28/14 26.5 0.00 1.30
SHLD 141128P00027000 P 11/28/14 27.0 0.00 0.79
SHLD 141128P00027500 P 11/28/14 27.5 0.00 1.04
SHLD 141128P00028000 P 11/28/14 28.0 0.00 0.85
SHLD 141128P00028500 P 11/28/14 28.5 0.00 1.05
SHLD 141128P00029000 P 11/28/14 29.0 0.00 1.33
SHLD 141128P00029500 P 11/28/14 29.5 0.00 1.35
SHLD 141128P00030000 P 11/28/14 30.0 0.00 0.84
SHLD 141128P00030500 P 11/28/14 30.5 0.00 0.95
SHLD 141128P00031000 P 11/28/14 31.0 0.00 0.87
SHLD 141128P00031500 P 11/28/14 31.5 0.00 0.29
SHLD 141128P00032000 P 11/28/14 32.0 0.00 1.17
SHLD 141128P00032500 P 11/28/14 32.5 0.00 1.54
SHLD 141128P00033000 P 11/28/14 33.0 0.00 1.50
SHLD 141128P00033500 P 11/28/14 33.5 0.00 1.61
SHLD 141128P00034000 P 11/28/14 34.0 0.00 1.08
SHLD 141128P00034500 P 11/28/14 34.5 0.00 0.25
SHLD 141128P00035000 P 11/28/14 35.0 0.05 0.20
SHLD 141128P00035500 P 11/28/14 35.5 0.00 0.70
SHLD 141128P00036000 P 11/28/14 36.0 0.00 1.30
SHLD 141128P00036500 P 11/28/14 36.5 0.00 0.40
SHLD 141128P00037000 P 11/28/14 37.0 0.00 2.62
SHLD 141128P00037500 P 11/28/14 37.5 0.00 1.20
SHLD 141128P00038000 P 11/28/14 38.0 0.00 1.67
SHLD 141128P00038500 P 11/28/14 38.5 0.04 2.15
SHLD 141128P00039000 P 11/28/14 39.0 0.09 2.57
SHLD 141128P00039500 P 11/28/14 39.5 0.19 2.42
SHLD 141128P00040000 P 11/28/14 40.0 1.00 3.10
SHLD 141128P00040500 P 11/28/14 40.5 1.00 4.15
SHLD 141128P00041000 P 11/28/14 41.0 2.05 4.15
SHLD 141128P00041500 P 11/28/14 41.5 1.50 4.65
SHLD 141128P00042000 P 11/28/14 42.0 2.04 5.15
SHLD 141128P00042500 P 11/28/14 42.5 2.40 5.90
SHLD 141128P00043000 P 11/28/14 43.0 2.90 6.15
SHLD 141128P00043500 P 11/28/14 43.5 3.35 6.50
SHLD 141128P00044000 P 11/28/14 44.0 3.90 7.35
SHLD 141128P00044500 P 11/28/14 44.5 4.30 7.50
SHLD 141128P00045000 P 11/28/14 45.0 4.90 8.00
SHLD 141128P00046000 P 11/28/14 46.0 5.90 9.00
SHLD 141128P00047000 P 11/28/14 47.0 6.90 10.00
SHLD 141128P00048000 P 11/28/14 48.0 7.90 11.05
SHLD 141128P00049000 P 11/28/14 49.0 8.90 12.00
SHLD 141128P00050000 P 11/28/14 50.0 9.90 13.00
SHLD 141128P00051000 P 11/28/14 51.0 10.90 14.00
SHLD 141128P00052000 P 11/28/14 52.0 11.90 15.00
SHLD 141128P00053000 P 11/28/14 53.0 12.90 16.00
SHLD 141205C00019000 C 12/05/14 19.0 17.90 21.20
SHLD 141205C00020000 C 12/05/14 20.0 16.30 20.45
SHLD 141205C00021000 C 12/05/14 21.0 15.90 19.20
SHLD 141205C00022000 C 12/05/14 22.0 14.95 18.20
SHLD 141205C00023000 C 12/05/14 23.0 13.95 17.20
SHLD 141205C00024000 C 12/05/14 24.0 12.90 16.20
SHLD 141205C00025000 C 12/05/14 25.0 12.00 15.20
SHLD 141205C00026000 C 12/05/14 26.0 11.00 14.20
SHLD 141205C00027000 C 12/05/14 27.0 10.00 13.20
SHLD 141205C00028000 C 12/05/14 28.0 8.80 12.20
SHLD 141205C00029000 C 12/05/14 29.0 7.80 11.40
SHLD 141205C00029500 C 12/05/14 29.5 7.35 10.80
SHLD 141205C00030000 C 12/05/14 30.0 7.15 10.40
SHLD 141205C00030500 C 12/05/14 30.5 6.70 9.95
SHLD 141205C00031000 C 12/05/14 31.0 6.05 9.40
SHLD 141205C00031500 C 12/05/14 31.5 6.00 9.00
SHLD 141205C00032000 C 12/05/14 32.0 5.35 8.55
SHLD 141205C00032500 C 12/05/14 32.5 4.65 8.00
SHLD 141205C00033000 C 12/05/14 33.0 4.30 7.60
SHLD 141205C00033500 C 12/05/14 33.5 4.10 7.20
SHLD 141205C00034000 C 12/05/14 34.0 3.75 6.80
SHLD 141205C00034500 C 12/05/14 34.5 3.25 6.35
SHLD 141205C00035000 C 12/05/14 35.0 2.95 5.50
SHLD 141205C00035500 C 12/05/14 35.5 2.68 5.80
SHLD 141205C00036000 C 12/05/14 36.0 2.17 5.40
SHLD 141205C00036500 C 12/05/14 36.5 2.09 4.75
SHLD 141205C00037000 C 12/05/14 37.0 2.10 4.20
SHLD 141205C00037500 C 12/05/14 37.5 1.75 4.05
SHLD 141205C00038000 C 12/05/14 38.0 1.40 3.70
SHLD 141205C00038500 C 12/05/14 38.5 1.10 2.49
SHLD 141205C00039000 C 12/05/14 39.0 0.90 2.30
SHLD 141205C00039500 C 12/05/14 39.5 0.45 3.40
SHLD 141205C00040000 C 12/05/14 40.0 0.20 2.54
SHLD 141205C00040500 C 12/05/14 40.5 0.32 2.73
SHLD 141205C00041000 C 12/05/14 41.0 0.05 2.82
SHLD 141205C00041500 C 12/05/14 41.5 0.10 3.05
SHLD 141205C00042000 C 12/05/14 42.0 0.05 2.90
SHLD 141205C00042500 C 12/05/14 42.5 0.05 2.83
SHLD 141205C00043000 C 12/05/14 43.0 0.00 2.73
SHLD 141205C00043500 C 12/05/14 43.5 0.00 2.67
SHLD 141205C00044000 C 12/05/14 44.0 0.00 2.06
SHLD 141205C00045000 C 12/05/14 45.0 0.00 1.06
SHLD 141205C00046000 C 12/05/14 46.0 0.00 2.50
SHLD 141205C00047000 C 12/05/14 47.0 0.00 2.46
SHLD 141205C00048000 C 12/05/14 48.0 0.00 2.44
SHLD 141205C00049000 C 12/05/14 49.0 0.00 2.42
SHLD 141205C00050000 C 12/05/14 50.0 0.00 0.87
SHLD 141205C00051000 C 12/05/14 51.0 0.00 0.87
SHLD 141205C00052000 C 12/05/14 52.0 0.00 2.45
SHLD 141205C00053000 C 12/05/14 53.0 0.00 2.45
SHLD 141205P00019000 P 12/05/14 19.0 0.00 0.77
SHLD 141205P00020000 P 12/05/14 20.0 0.00 2.35
SHLD 141205P00021000 P 12/05/14 21.0 0.00 1.71
SHLD 141205P00022000 P 12/05/14 22.0 0.00 0.90
SHLD 141205P00023000 P 12/05/14 23.0 0.00 0.89
SHLD 141205P00024000 P 12/05/14 24.0 0.00 2.65
SHLD 141205P00025000 P 12/05/14 25.0 0.00 1.44
SHLD 141205P00026000 P 12/05/14 26.0 0.00 1.04
SHLD 141205P00027000 P 12/05/14 27.0 0.00 1.72
SHLD 141205P00028000 P 12/05/14 28.0 0.00 2.41
SHLD 141205P00029000 P 12/05/14 29.0 0.00 0.76
SHLD 141205P00029500 P 12/05/14 29.5 0.00 2.43
SHLD 141205P00030000 P 12/05/14 30.0 0.00 1.69
SHLD 141205P00030500 P 12/05/14 30.5 0.00 2.45
SHLD 141205P00031000 P 12/05/14 31.0 0.00 1.80
SHLD 141205P00031500 P 12/05/14 31.5 0.00 2.48
SHLD 141205P00032000 P 12/05/14 32.0 0.00 1.87
SHLD 141205P00032500 P 12/05/14 32.5 0.00 2.53
SHLD 141205P00033000 P 12/05/14 33.0 0.00 1.60
SHLD 141205P00033500 P 12/05/14 33.5 0.00 1.69
SHLD 141205P00034000 P 12/05/14 34.0 0.05 1.40
SHLD 141205P00034500 P 12/05/14 34.5 0.04 2.72
SHLD 141205P00035000 P 12/05/14 35.0 0.04 1.60
SHLD 141205P00035500 P 12/05/14 35.5 0.06 2.01
SHLD 141205P00036000 P 12/05/14 36.0 0.04 2.14
SHLD 141205P00036500 P 12/05/14 36.5 0.05 2.64
SHLD 141205P00037000 P 12/05/14 37.0 0.95 2.91
SHLD 141205P00037500 P 12/05/14 37.5 0.45 3.05
SHLD 141205P00038000 P 12/05/14 38.0 0.61 3.20
SHLD 141205P00038500 P 12/05/14 38.5 0.37 3.90
SHLD 141205P00039000 P 12/05/14 39.0 0.61 4.00
SHLD 141205P00039500 P 12/05/14 39.5 0.95 4.20
SHLD 141205P00040000 P 12/05/14 40.0 1.41 4.10
SHLD 141205P00040500 P 12/05/14 40.5 1.75 4.60
SHLD 141205P00041000 P 12/05/14 41.0 2.18 5.05
SHLD 141205P00041500 P 12/05/14 41.5 2.86 5.60
SHLD 141205P00042000 P 12/05/14 42.0 3.00 6.00
SHLD 141205P00042500 P 12/05/14 42.5 3.65 6.60
SHLD 141205P00043000 P 12/05/14 43.0 3.85 6.90
SHLD 141205P00043500 P 12/05/14 43.5 4.15 6.90
SHLD 141205P00044000 P 12/05/14 44.0 4.50 7.40
SHLD 141205P00045000 P 12/05/14 45.0 5.30 8.50
SHLD 141205P00046000 P 12/05/14 46.0 6.65 9.40
SHLD 141205P00047000 P 12/05/14 47.0 7.30 10.65
SHLD 141205P00048000 P 12/05/14 48.0 8.30 11.35
SHLD 141205P00049000 P 12/05/14 49.0 9.30 12.40
SHLD 141205P00050000 P 12/05/14 50.0 10.30 13.40
SHLD 141205P00051000 P 12/05/14 51.0 11.30 14.40
SHLD 141205P00052000 P 12/05/14 52.0 12.10 15.40
SHLD 141205P00053000 P 12/05/14 53.0 13.10 16.25
SHLD 141212C00020000 C 12/12/14 20.0 16.25 20.20
SHLD 141212C00025000 C 12/12/14 25.0 12.05 15.20
SHLD 141212C00030000 C 12/12/14 30.0 7.35 10.60
SHLD 141212C00031000 C 12/12/14 31.0 6.40 9.60
SHLD 141212C00031500 C 12/12/14 31.5 6.05 9.20
SHLD 141212C00032000 C 12/12/14 32.0 5.65 8.80
SHLD 141212C00032500 C 12/12/14 32.5 5.25 8.40
SHLD 141212C00033000 C 12/12/14 33.0 4.75 7.90
SHLD 141212C00033500 C 12/12/14 33.5 4.40 7.60
SHLD 141212C00034000 C 12/12/14 34.0 4.00 7.20
SHLD 141212C00034500 C 12/12/14 34.5 3.45 6.80
SHLD 141212C00035000 C 12/12/14 35.0 2.99 5.90
SHLD 141212C00035500 C 12/12/14 35.5 2.99 6.20
SHLD 141212C00036000 C 12/12/14 36.0 2.70 5.60
SHLD 141212C00036500 C 12/12/14 36.5 2.30 5.25
SHLD 141212C00037000 C 12/12/14 37.0 2.48 4.65
SHLD 141212C00037500 C 12/12/14 37.5 1.55 4.65
SHLD 141212C00038000 C 12/12/14 38.0 1.36 4.15
SHLD 141212C00038500 C 12/12/14 38.5 1.15 3.85
SHLD 141212C00039000 C 12/12/14 39.0 1.61 3.35
SHLD 141212C00039500 C 12/12/14 39.5 0.95 3.30
SHLD 141212C00040000 C 12/12/14 40.0 0.85 2.69
SHLD 141212C00040500 C 12/12/14 40.5 0.50 3.75
SHLD 141212C00041000 C 12/12/14 41.0 0.30 3.55
SHLD 141212C00041500 C 12/12/14 41.5 0.10 3.45
SHLD 141212C00042000 C 12/12/14 42.0 0.10 3.30
SHLD 141212C00042500 C 12/12/14 42.5 0.10 3.20
SHLD 141212C00043000 C 12/12/14 43.0 0.08 2.84
SHLD 141212C00043500 C 12/12/14 43.5 0.05 2.98
SHLD 141212C00044000 C 12/12/14 44.0 0.05 1.10
SHLD 141212C00045000 C 12/12/14 45.0 0.00 1.00
SHLD 141212C00046000 C 12/12/14 46.0 0.04 2.65
SHLD 141212C00047000 C 12/12/14 47.0 0.00 2.58
SHLD 141212C00050000 C 12/12/14 50.0 0.00 0.56
SHLD 141212P00020000 P 12/12/14 20.0 0.00 2.23
SHLD 141212P00025000 P 12/12/14 25.0 0.00 2.42
SHLD 141212P00030000 P 12/12/14 30.0 0.03 0.98
SHLD 141212P00031000 P 12/12/14 31.0 0.05 1.14
SHLD 141212P00031500 P 12/12/14 31.5 0.05 1.49
SHLD 141212P00032000 P 12/12/14 32.0 0.05 1.80
SHLD 141212P00032500 P 12/12/14 32.5 0.05 1.65
SHLD 141212P00033000 P 12/12/14 33.0 0.05 1.64
SHLD 141212P00033500 P 12/12/14 33.5 0.05 2.10
SHLD 141212P00034000 P 12/12/14 34.0 0.61 1.84
SHLD 141212P00034500 P 12/12/14 34.5 0.05 2.22
SHLD 141212P00035000 P 12/12/14 35.0 0.13 2.17
SHLD 141212P00035500 P 12/12/14 35.5 0.05 3.50
SHLD 141212P00036000 P 12/12/14 36.0 0.05 2.86
SHLD 141212P00036500 P 12/12/14 36.5 0.40 3.65
SHLD 141212P00037000 P 12/12/14 37.0 0.89 3.35
SHLD 141212P00037500 P 12/12/14 37.5 0.70 4.10
SHLD 141212P00038000 P 12/12/14 38.0 1.80 3.65
SHLD 141212P00038500 P 12/12/14 38.5 1.10 3.95
SHLD 141212P00039000 P 12/12/14 39.0 1.50 4.35
SHLD 141212P00039500 P 12/12/14 39.5 1.70 4.90
SHLD 141212P00040000 P 12/12/14 40.0 2.89 4.60
SHLD 141212P00040500 P 12/12/14 40.5 2.50 5.50
SHLD 141212P00041000 P 12/12/14 41.0 2.70 5.70
SHLD 141212P00041500 P 12/12/14 41.5 3.10 6.00
SHLD 141212P00042000 P 12/12/14 42.0 3.50 6.50
SHLD 141212P00042500 P 12/12/14 42.5 3.90 6.80
SHLD 141212P00043000 P 12/12/14 43.0 4.30 7.40
SHLD 141212P00043500 P 12/12/14 43.5 4.70 7.80
SHLD 141212P00044000 P 12/12/14 44.0 5.10 8.20
SHLD 141212P00045000 P 12/12/14 45.0 5.90 9.00
SHLD 141212P00046000 P 12/12/14 46.0 6.70 9.80
SHLD 141212P00047000 P 12/12/14 47.0 7.70 10.60
SHLD 141212P00050000 P 12/12/14 50.0 10.50 13.40
SHLD 141220C00013000 C 12/20/14 13.0 23.95 27.40
SHLD 141220C00014000 C 12/20/14 14.0 22.45 26.50
SHLD 141220C00015000 C 12/20/14 15.0 21.05 25.50
SHLD 141220C00016000 C 12/20/14 16.0 20.65 24.60
SHLD 141220C00017000 C 12/20/14 17.0 19.55 23.40
SHLD 141220C00018000 C 12/20/14 18.0 18.85 22.45
SHLD 141220C00019000 C 12/20/14 19.0 17.70 21.50
SHLD 141220C00020000 C 12/20/14 20.0 16.90 20.20
SHLD 141220C00021000 C 12/20/14 21.0 16.05 19.40
SHLD 141220C00022000 C 12/20/14 22.0 14.80 18.40
SHLD 141220C00023000 C 12/20/14 23.0 13.55 17.20
SHLD 141220C00024000 C 12/20/14 24.0 13.50 16.20
SHLD 141220C00025000 C 12/20/14 25.0 12.35 15.40
SHLD 141220C00026000 C 12/20/14 26.0 11.60 14.40
SHLD 141220C00026500 C 12/20/14 26.5 10.35 13.80
SHLD 141220C00027000 C 12/20/14 27.0 9.25 13.40
SHLD 141220C00027500 C 12/20/14 27.5 9.35 12.80
SHLD 141220C00028000 C 12/20/14 28.0 9.40 12.40
SHLD 141220C00028500 C 12/20/14 28.5 8.50 12.00
SHLD 141220C00029000 C 12/20/14 29.0 8.65 11.50
SHLD 141220C00029500 C 12/20/14 29.5 8.05 10.85
SHLD 141220C00030000 C 12/20/14 30.0 7.80 10.30
SHLD 141220C00030500 C 12/20/14 30.5 7.20 10.10
SHLD 141220C00031000 C 12/20/14 31.0 6.85 9.70
SHLD 141220C00031500 C 12/20/14 31.5 6.35 9.20
SHLD 141220C00032000 C 12/20/14 32.0 6.35 8.65
SHLD 141220C00032500 C 12/20/14 32.5 5.55 8.45
SHLD 141220C00033000 C 12/20/14 33.0 5.30 7.90
SHLD 141220C00033500 C 12/20/14 33.5 4.80 7.60
SHLD 141220C00034000 C 12/20/14 34.0 4.50 5.90
SHLD 141220C00034500 C 12/20/14 34.5 3.95 6.25
SHLD 141220C00035000 C 12/20/14 35.0 4.05 5.25
SHLD 141220C00035500 C 12/20/14 35.5 3.35 5.15
SHLD 141220C00036000 C 12/20/14 36.0 3.50 4.55
SHLD 141220C00036500 C 12/20/14 36.5 2.79 4.55
SHLD 141220C00037000 C 12/20/14 37.0 2.70 4.20
SHLD 141220C00037500 C 12/20/14 37.5 2.17 4.00
SHLD 141220C00038000 C 12/20/14 38.0 2.39 3.60
SHLD 141220C00038500 C 12/20/14 38.5 1.90 3.60
SHLD 141220C00039000 C 12/20/14 39.0 1.45 2.94
SHLD 141220C00039500 C 12/20/14 39.5 1.55 3.05
SHLD 141220C00040000 C 12/20/14 40.0 1.50 2.20
SHLD 141220C00040500 C 12/20/14 40.5 0.95 2.60
SHLD 141220C00041000 C 12/20/14 41.0 1.00 2.35
SHLD 141220C00041500 C 12/20/14 41.5 0.80 2.41
SHLD 141220C00042000 C 12/20/14 42.0 0.65 1.95
SHLD 141220C00042500 C 12/20/14 42.5 0.65 2.18
SHLD 141220C00043000 C 12/20/14 43.0 0.85 1.86
SHLD 141220C00043500 C 12/20/14 43.5 0.56 1.86
SHLD 141220C00044000 C 12/20/14 44.0 0.48 1.45
SHLD 141220C00044500 C 12/20/14 44.5 0.30 1.30
SHLD 141220C00045000 C 12/20/14 45.0 0.40 1.00
SHLD 141220C00045500 C 12/20/14 45.5 0.18 1.06
SHLD 141220C00046000 C 12/20/14 46.0 0.10 1.18
SHLD 141220C00047000 C 12/20/14 47.0 0.10 1.20
SHLD 141220C00048000 C 12/20/14 48.0 0.05 1.97
SHLD 141220C00049000 C 12/20/14 49.0 0.05 1.44
SHLD 141220C00050000 C 12/20/14 50.0 0.23 0.48
SHLD 141220C00051000 C 12/20/14 51.0 0.00 0.40
SHLD 141220C00055000 C 12/20/14 55.0 0.00 0.30
SHLD 141220C00060000 C 12/20/14 60.0 0.00 0.41
SHLD 141220C00065000 C 12/20/14 65.0 0.00 0.10
SHLD 141220C00070000 C 12/20/14 70.0 0.00 1.60
SHLD 141220P00013000 P 12/20/14 13.0 0.00 1.64
SHLD 141220P00014000 P 12/20/14 14.0 0.00 0.30
SHLD 141220P00015000 P 12/20/14 15.0 0.00 1.40
SHLD 141220P00016000 P 12/20/14 16.0 0.00 0.40
SHLD 141220P00017000 P 12/20/14 17.0 0.00 0.10
SHLD 141220P00018000 P 12/20/14 18.0 0.00 0.10
SHLD 141220P00019000 P 12/20/14 19.0 0.00 0.21
SHLD 141220P00020000 P 12/20/14 20.0 0.05 0.25
SHLD 141220P00021000 P 12/20/14 21.0 0.00 0.21
SHLD 141220P00022000 P 12/20/14 22.0 0.00 0.29
SHLD 141220P00023000 P 12/20/14 23.0 0.00 0.36
SHLD 141220P00024000 P 12/20/14 24.0 0.15 0.49
SHLD 141220P00025000 P 12/20/14 25.0 0.10 0.43
SHLD 141220P00026000 P 12/20/14 26.0 0.05 0.57
SHLD 141220P00026500 P 12/20/14 26.5 0.10 0.50
SHLD 141220P00027000 P 12/20/14 27.0 0.30 1.62
SHLD 141220P00027500 P 12/20/14 27.5 0.10 2.46
SHLD 141220P00028000 P 12/20/14 28.0 0.00 1.17
SHLD 141220P00028500 P 12/20/14 28.5 0.05 1.28
SHLD 141220P00029000 P 12/20/14 29.0 0.35 0.80
SHLD 141220P00029500 P 12/20/14 29.5 0.05 1.26
SHLD 141220P00030000 P 12/20/14 30.0 0.40 1.09
SHLD 141220P00030500 P 12/20/14 30.5 0.05 1.27
SHLD 141220P00031000 P 12/20/14 31.0 0.60 1.25
SHLD 141220P00031500 P 12/20/14 31.5 0.07 1.51
SHLD 141220P00032000 P 12/20/14 32.0 0.62 1.55
SHLD 141220P00032500 P 12/20/14 32.5 0.38 1.73
SHLD 141220P00033000 P 12/20/14 33.0 0.59 1.68
SHLD 141220P00033500 P 12/20/14 33.5 0.70 1.88
SHLD 141220P00034000 P 12/20/14 34.0 0.96 1.90
SHLD 141220P00034500 P 12/20/14 34.5 0.91 2.21
SHLD 141220P00035000 P 12/20/14 35.0 1.50 2.20
SHLD 141220P00035500 P 12/20/14 35.5 1.14 2.15
SHLD 141220P00036000 P 12/20/14 36.0 1.53 2.57
SHLD 141220P00036500 P 12/20/14 36.5 1.45 3.10
SHLD 141220P00037000 P 12/20/14 37.0 1.60 3.00
SHLD 141220P00037500 P 12/20/14 37.5 2.15 3.30
SHLD 141220P00038000 P 12/20/14 38.0 2.64 3.85
SHLD 141220P00038500 P 12/20/14 38.5 2.45 4.30
SHLD 141220P00039000 P 12/20/14 39.0 2.90 3.95
SHLD 141220P00039500 P 12/20/14 39.5 2.70 4.30
SHLD 141220P00040000 P 12/20/14 40.0 3.55 4.60
SHLD 141220P00040500 P 12/20/14 40.5 3.85 5.00
SHLD 141220P00041000 P 12/20/14 41.0 4.10 5.60
SHLD 141220P00041500 P 12/20/14 41.5 3.90 6.05
SHLD 141220P00042000 P 12/20/14 42.0 4.15 6.00
SHLD 141220P00042500 P 12/20/14 42.5 4.60 6.90
SHLD 141220P00043000 P 12/20/14 43.0 5.10 7.40
SHLD 141220P00043500 P 12/20/14 43.5 5.30 7.95
SHLD 141220P00044000 P 12/20/14 44.0 5.30 7.60
SHLD 141220P00044500 P 12/20/14 44.5 5.70 8.50
SHLD 141220P00045000 P 12/20/14 45.0 6.20 9.00
SHLD 141220P00045500 P 12/20/14 45.5 6.50 9.35
SHLD 141220P00046000 P 12/20/14 46.0 6.90 9.55
SHLD 141220P00047000 P 12/20/14 47.0 8.20 10.95
SHLD 141220P00048000 P 12/20/14 48.0 8.95 11.70
SHLD 141220P00049000 P 12/20/14 49.0 9.90 14.00
SHLD 141220P00050000 P 12/20/14 50.0 11.50 13.15
SHLD 141220P00051000 P 12/20/14 51.0 11.65 15.80
SHLD 141220P00055000 P 12/20/14 55.0 15.65 18.45
SHLD 141220P00060000 P 12/20/14 60.0 20.60 23.45
SHLD 141220P00065000 P 12/20/14 65.0 25.30 28.45
SHLD 141220P00070000 P 12/20/14 70.0 30.70 34.50
SHLD 141226C00020000 C 12/26/14 20.0 16.85 20.20
SHLD 141226C00025000 C 12/26/14 25.0 12.35 15.40
SHLD 141226C00030000 C 12/26/14 30.0 7.80 10.80
SHLD 141226C00031000 C 12/26/14 31.0 6.95 10.00
SHLD 141226C00032000 C 12/26/14 32.0 6.10 9.20
SHLD 141226C00033000 C 12/26/14 33.0 5.30 8.40
SHLD 141226C00034000 C 12/26/14 34.0 4.50 7.80
SHLD 141226C00035000 C 12/26/14 35.0 3.80 7.10
SHLD 141226C00036000 C 12/26/14 36.0 3.30 5.85
SHLD 141226C00037000 C 12/26/14 37.0 2.70 5.10
SHLD 141226C00038000 C 12/26/14 38.0 1.95 4.55
SHLD 141226C00039000 C 12/26/14 39.0 1.77 4.90
SHLD 141226C00040000 C 12/26/14 40.0 1.53 4.85
SHLD 141226C00041000 C 12/26/14 41.0 1.10 3.65
SHLD 141226C00042000 C 12/26/14 42.0 0.70 2.81
SHLD 141226C00043000 C 12/26/14 43.0 0.56 1.81
SHLD 141226C00044000 C 12/26/14 44.0 0.42 1.80
SHLD 141226C00045000 C 12/26/14 45.0 0.05 1.71
SHLD 141226C00050000 C 12/26/14 50.0 0.00 1.02
SHLD 141226C00055000 C 12/26/14 55.0 0.00 2.60
SHLD 141226P00020000 P 12/26/14 20.0 0.00 2.40
SHLD 141226P00025000 P 12/26/14 25.0 0.00 1.45
SHLD 141226P00030000 P 12/26/14 30.0 0.41 1.81
SHLD 141226P00031000 P 12/26/14 31.0 0.07 2.17
SHLD 141226P00032000 P 12/26/14 32.0 0.07 4.70
SHLD 141226P00033000 P 12/26/14 33.0 0.63 4.70
SHLD 141226P00034000 P 12/26/14 34.0 0.86 4.85
SHLD 141226P00035000 P 12/26/14 35.0 0.70 4.85
SHLD 141226P00036000 P 12/26/14 36.0 1.33 4.85
SHLD 141226P00037000 P 12/26/14 37.0 1.50 5.00
SHLD 141226P00038000 P 12/26/14 38.0 2.20 5.20
SHLD 141226P00039000 P 12/26/14 39.0 3.25 4.80
SHLD 141226P00040000 P 12/26/14 40.0 3.20 5.45
SHLD 141226P00041000 P 12/26/14 41.0 3.80 6.40
SHLD 141226P00042000 P 12/26/14 42.0 4.45 7.05
SHLD 141226P00043000 P 12/26/14 43.0 5.15 7.90
SHLD 141226P00044000 P 12/26/14 44.0 5.85 8.60
SHLD 141226P00045000 P 12/26/14 45.0 6.60 9.40
SHLD 141226P00050000 P 12/26/14 50.0 10.90 13.80
SHLD 141226P00055000 P 12/26/14 55.0 15.60 18.70
SHLD 150117C00013000 C 01/17/15 13.0 23.80 27.20
SHLD 150117C00014000 C 01/17/15 14.0 23.10 26.60
SHLD 150117C00015000 C 01/17/15 15.0 21.00 25.45
SHLD 150117C00016000 C 01/17/15 16.0 21.15 24.60
SHLD 150117C00017000 C 01/17/15 17.0 19.90 23.20
SHLD 150117C00018000 C 01/17/15 18.0 19.20 22.55
SHLD 150117C00019000 C 01/17/15 19.0 18.30 21.40
SHLD 150117C00020000 C 01/17/15 20.0 17.35 20.60
SHLD 150117C00021000 C 01/17/15 21.0 16.35 19.60
SHLD 150117C00022000 C 01/17/15 22.0 15.45 18.40
SHLD 150117C00023000 C 01/17/15 23.0 14.10 17.40
SHLD 150117C00024000 C 01/17/15 24.0 13.40 16.40
SHLD 150117C00025000 C 01/17/15 25.0 12.85 15.70
SHLD 150117C00026000 C 01/17/15 26.0 11.75 14.60
SHLD 150117C00027000 C 01/17/15 27.0 10.85 13.75
SHLD 150117C00028000 C 01/17/15 28.0 10.00 12.85
SHLD 150117C00029000 C 01/17/15 29.0 9.10 11.85
SHLD 150117C00030000 C 01/17/15 30.0 8.65 11.00
SHLD 150117C00031000 C 01/17/15 31.0 7.65 10.40
SHLD 150117C00032000 C 01/17/15 32.0 6.85 9.80
SHLD 150117C00033000 C 01/17/15 33.0 6.45 8.70
SHLD 150117C00034000 C 01/17/15 34.0 5.80 8.40
SHLD 150117C00035000 C 01/17/15 35.0 5.05 6.75
SHLD 150117C00036000 C 01/17/15 36.0 4.65 7.20
SHLD 150117C00037000 C 01/17/15 37.0 3.85 6.40
SHLD 150117C00038000 C 01/17/15 38.0 3.40 5.05
SHLD 150117C00039000 C 01/17/15 39.0 3.10 5.45
SHLD 150117C00040000 C 01/17/15 40.0 2.60 5.20
SHLD 150117C00041000 C 01/17/15 41.0 2.25 3.50
SHLD 150117C00042000 C 01/17/15 42.0 2.05 4.10
SHLD 150117C00043000 C 01/17/15 43.0 1.45 2.77
SHLD 150117C00044000 C 01/17/15 44.0 1.55 3.00
SHLD 150117C00045000 C 01/17/15 45.0 1.00 2.80
SHLD 150117C00046000 C 01/17/15 46.0 0.80 2.70
SHLD 150117C00047000 C 01/17/15 47.0 0.46 3.45
SHLD 150117C00048000 C 01/17/15 48.0 0.75 1.85
SHLD 150117C00049000 C 01/17/15 49.0 0.55 1.90
SHLD 150117C00050000 C 01/17/15 50.0 0.76 1.15
SHLD 150117C00055000 C 01/17/15 55.0 0.20 0.85
SHLD 150117C00060000 C 01/17/15 60.0 0.00 0.73
SHLD 150117C00065000 C 01/17/15 65.0 0.00 0.63
SHLD 150117C00070000 C 01/17/15 70.0 0.00 0.50
SHLD 150117P00013000 P 01/17/15 13.0 0.00 0.30
SHLD 150117P00014000 P 01/17/15 14.0 0.00 0.35
SHLD 150117P00015000 P 01/17/15 15.0 0.15 0.50
SHLD 150117P00016000 P 01/17/15 16.0 0.00 0.55
SHLD 150117P00017000 P 01/17/15 17.0 0.03 0.90
SHLD 150117P00018000 P 01/17/15 18.0 0.26 1.00
SHLD 150117P00019000 P 01/17/15 19.0 0.00 2.45
SHLD 150117P00020000 P 01/17/15 20.0 0.25 0.80
SHLD 150117P00021000 P 01/17/15 21.0 0.41 1.26
SHLD 150117P00022000 P 01/17/15 22.0 0.25 2.53
SHLD 150117P00023000 P 01/17/15 23.0 0.09 0.90
SHLD 150117P00024000 P 01/17/15 24.0 0.25 1.00
SHLD 150117P00025000 P 01/17/15 25.0 0.50 1.75
SHLD 150117P00026000 P 01/17/15 26.0 0.70 1.65
SHLD 150117P00027000 P 01/17/15 27.0 0.53 1.33
SHLD 150117P00028000 P 01/17/15 28.0 1.12 2.20
SHLD 150117P00029000 P 01/17/15 29.0 0.80 1.75
SHLD 150117P00030000 P 01/17/15 30.0 1.22 1.90
SHLD 150117P00031000 P 01/17/15 31.0 1.35 2.25
SHLD 150117P00032000 P 01/17/15 32.0 1.60 3.00
SHLD 150117P00033000 P 01/17/15 33.0 1.95 3.60
SHLD 150117P00034000 P 01/17/15 34.0 1.90 4.60
SHLD 150117P00035000 P 01/17/15 35.0 2.95 4.40
SHLD 150117P00036000 P 01/17/15 36.0 2.89 4.70
SHLD 150117P00037000 P 01/17/15 37.0 3.10 5.30
SHLD 150117P00038000 P 01/17/15 38.0 3.80 5.00
SHLD 150117P00039000 P 01/17/15 39.0 4.00 5.85
SHLD 150117P00040000 P 01/17/15 40.0 5.50 6.45
SHLD 150117P00041000 P 01/17/15 41.0 5.15 7.15
SHLD 150117P00042000 P 01/17/15 42.0 6.00 8.45
SHLD 150117P00043000 P 01/17/15 43.0 6.50 8.50
SHLD 150117P00044000 P 01/17/15 44.0 7.30 9.65
SHLD 150117P00045000 P 01/17/15 45.0 7.90 10.00
SHLD 150117P00046000 P 01/17/15 46.0 8.50 10.95
SHLD 150117P00047000 P 01/17/15 47.0 9.45 11.80
SHLD 150117P00048000 P 01/17/15 48.0 10.25 12.70
SHLD 150117P00049000 P 01/17/15 49.0 11.05 13.60
SHLD 150117P00050000 P 01/17/15 50.0 12.00 14.45
SHLD 150117P00055000 P 01/17/15 55.0 16.35 19.10
SHLD 150117P00060000 P 01/17/15 60.0 21.30 24.10
SHLD 150117P00065000 P 01/17/15 65.0 26.15 29.10
SHLD 150117P00070000 P 01/17/15 70.0 31.10 34.05
SHLD 150320C00013000 C 03/20/15 13.0 23.45 27.40
SHLD 150320C00014000 C 03/20/15 14.0 22.65 26.40
SHLD 150320C00015000 C 03/20/15 15.0 21.55 25.40
SHLD 150320C00016000 C 03/20/15 16.0 20.00 24.40
SHLD 150320C00017000 C 03/20/15 17.0 20.00 23.40
SHLD 150320C00018000 C 03/20/15 18.0 19.40 22.40
SHLD 150320C00019000 C 03/20/15 19.0 18.10 21.60
SHLD 150320C00020000 C 03/20/15 20.0 17.20 20.60
SHLD 150320C00021000 C 03/20/15 21.0 16.15 19.60
SHLD 150320C00022000 C 03/20/15 22.0 14.85 18.80
SHLD 150320C00023000 C 03/20/15 23.0 15.05 17.80
SHLD 150320C00024000 C 03/20/15 24.0 14.20 16.80
SHLD 150320C00025000 C 03/20/15 25.0 12.95 15.00
SHLD 150320C00026000 C 03/20/15 26.0 12.15 15.20
SHLD 150320C00027000 C 03/20/15 27.0 11.50 14.35
SHLD 150320C00028000 C 03/20/15 28.0 10.70 13.60
SHLD 150320C00029000 C 03/20/15 29.0 10.10 12.80
SHLD 150320C00030000 C 03/20/15 30.0 9.40 12.00
SHLD 150320C00031000 C 03/20/15 31.0 8.50 11.40
SHLD 150320C00032000 C 03/20/15 32.0 8.15 10.80
SHLD 150320C00033000 C 03/20/15 33.0 7.60 9.70
SHLD 150320C00034000 C 03/20/15 34.0 6.95 9.60
SHLD 150320C00035000 C 03/20/15 35.0 6.35 8.35
SHLD 150320C00036000 C 03/20/15 36.0 5.70 7.85
SHLD 150320C00037000 C 03/20/15 37.0 5.15 8.00
SHLD 150320C00038000 C 03/20/15 38.0 4.65 6.85
SHLD 150320C00039000 C 03/20/15 39.0 4.10 6.35
SHLD 150320C00040000 C 03/20/15 40.0 3.60 5.95
SHLD 150320C00041000 C 03/20/15 41.0 3.20 6.20
SHLD 150320C00042000 C 03/20/15 42.0 2.75 5.05
SHLD 150320C00043000 C 03/20/15 43.0 2.00 5.10
SHLD 150320C00044000 C 03/20/15 44.0 2.00 4.40
SHLD 150320C00045000 C 03/20/15 45.0 2.00 4.10
SHLD 150320C00046000 C 03/20/15 46.0 1.35 3.85
SHLD 150320C00047000 C 03/20/15 47.0 1.05 3.55
SHLD 150320C00048000 C 03/20/15 48.0 0.75 3.30
SHLD 150320C00049000 C 03/20/15 49.0 1.25 3.15
SHLD 150320C00050000 C 03/20/15 50.0 1.50 2.80
SHLD 150320C00055000 C 03/20/15 55.0 0.95 2.87
SHLD 150320C00060000 C 03/20/15 60.0 0.25 0.55
SHLD 150320C00065000 C 03/20/15 65.0 0.00 0.35
SHLD 150320C00070000 C 03/20/15 70.0 0.00 1.00
SHLD 150320P00013000 P 03/20/15 13.0 0.02 2.48
SHLD 150320P00014000 P 03/20/15 14.0 0.02 2.05
SHLD 150320P00015000 P 03/20/15 15.0 0.00 2.56
SHLD 150320P00016000 P 03/20/15 16.0 0.00 2.62
SHLD 150320P00017000 P 03/20/15 17.0 0.15 1.01
SHLD 150320P00018000 P 03/20/15 18.0 0.50 1.75
SHLD 150320P00019000 P 03/20/15 19.0 0.36 2.86
SHLD 150320P00020000 P 03/20/15 20.0 0.05 2.97
SHLD 150320P00021000 P 03/20/15 21.0 0.70 2.40
SHLD 150320P00022000 P 03/20/15 22.0 0.05 3.30
SHLD 150320P00023000 P 03/20/15 23.0 1.30 3.40
SHLD 150320P00024000 P 03/20/15 24.0 1.55 3.60
SHLD 150320P00025000 P 03/20/15 25.0 1.05 3.80
SHLD 150320P00026000 P 03/20/15 26.0 1.30 4.10
SHLD 150320P00027000 P 03/20/15 27.0 1.70 4.40
SHLD 150320P00028000 P 03/20/15 28.0 2.20 4.55
SHLD 150320P00029000 P 03/20/15 29.0 2.90 4.85
SHLD 150320P00030000 P 03/20/15 30.0 3.50 3.80
SHLD 150320P00031000 P 03/20/15 31.0 3.50 4.90
SHLD 150320P00032000 P 03/20/15 32.0 3.90 5.70
SHLD 150320P00033000 P 03/20/15 33.0 3.85 6.10
SHLD 150320P00034000 P 03/20/15 34.0 3.95 6.75
SHLD 150320P00035000 P 03/20/15 35.0 4.90 6.95
SHLD 150320P00036000 P 03/20/15 36.0 4.85 8.35
SHLD 150320P00037000 P 03/20/15 37.0 5.60 8.05
SHLD 150320P00038000 P 03/20/15 38.0 6.10 8.80
SHLD 150320P00039000 P 03/20/15 39.0 6.60 9.30
SHLD 150320P00040000 P 03/20/15 40.0 7.25 10.00
SHLD 150320P00041000 P 03/20/15 41.0 8.00 10.80
SHLD 150320P00042000 P 03/20/15 42.0 8.70 11.50
SHLD 150320P00043000 P 03/20/15 43.0 9.15 12.20
SHLD 150320P00044000 P 03/20/15 44.0 10.00 12.60
SHLD 150320P00045000 P 03/20/15 45.0 10.75 13.30
SHLD 150320P00046000 P 03/20/15 46.0 11.50 14.15
SHLD 150320P00047000 P 03/20/15 47.0 12.25 14.85
SHLD 150320P00048000 P 03/20/15 48.0 13.05 15.60
SHLD 150320P00049000 P 03/20/15 49.0 13.85 16.85
SHLD 150320P00050000 P 03/20/15 50.0 14.70 17.30
SHLD 150320P00055000 P 03/20/15 55.0 18.95 22.20
SHLD 150320P00060000 P 03/20/15 60.0 23.50 26.65
SHLD 150320P00065000 P 03/20/15 65.0 28.25 31.40
SHLD 150320P00070000 P 03/20/15 70.0 33.10 36.40
SHLD 150619C00016000 C 06/19/15 16.0 21.00 24.40
SHLD 150619C00017000 C 06/19/15 17.0 20.05 23.55
SHLD 150619C00018000 C 06/19/15 18.0 19.00 22.40
SHLD 150619C00019000 C 06/19/15 19.0 18.20 21.75
SHLD 150619C00020000 C 06/19/15 20.0 17.40 20.80
SHLD 150619C00021000 C 06/19/15 21.0 16.65 19.85
SHLD 150619C00022000 C 06/19/15 22.0 15.75 18.90
SHLD 150619C00023000 C 06/19/15 23.0 15.35 17.95
SHLD 150619C00024000 C 06/19/15 24.0 14.25 17.60
SHLD 150619C00025000 C 06/19/15 25.0 13.70 16.65
SHLD 150619C00026000 C 06/19/15 26.0 12.90 15.75
SHLD 150619C00027000 C 06/19/15 27.0 12.00 15.00
SHLD 150619C00028000 C 06/19/15 28.0 11.30 14.60
SHLD 150619C00029000 C 06/19/15 29.0 10.70 13.80
SHLD 150619C00030000 C 06/19/15 30.0 10.35 13.20
SHLD 150619C00031000 C 06/19/15 31.0 9.40 12.60
SHLD 150619C00032000 C 06/19/15 32.0 8.70 11.85
SHLD 150619C00033000 C 06/19/15 33.0 8.10 11.20
SHLD 150619C00034000 C 06/19/15 34.0 7.50 10.70
SHLD 150619C00035000 C 06/19/15 35.0 7.50 9.60
SHLD 150619C00036000 C 06/19/15 36.0 6.70 9.75
SHLD 150619C00037000 C 06/19/15 37.0 6.45 9.25
SHLD 150619C00038000 C 06/19/15 38.0 5.90 8.80
SHLD 150619C00039000 C 06/19/15 39.0 5.50 7.85
SHLD 150619C00040000 C 06/19/15 40.0 4.95 7.50
SHLD 150619C00041000 C 06/19/15 41.0 4.50 6.40
SHLD 150619C00042000 C 06/19/15 42.0 4.10 6.75
SHLD 150619C00043000 C 06/19/15 43.0 3.75 7.00
SHLD 150619C00044000 C 06/19/15 44.0 3.35 5.40
SHLD 150619C00045000 C 06/19/15 45.0 3.10 5.75
SHLD 150619C00046000 C 06/19/15 46.0 2.70 6.00
SHLD 150619C00047000 C 06/19/15 47.0 2.40 5.80
SHLD 150619C00048000 C 06/19/15 48.0 2.10 5.60
SHLD 150619C00049000 C 06/19/15 49.0 1.95 5.20
SHLD 150619C00050000 C 06/19/15 50.0 1.85 4.80
SHLD 150619C00055000 C 06/19/15 55.0 1.35 4.45
SHLD 150619C00060000 C 06/19/15 60.0 0.65 2.73
SHLD 150619C00065000 C 06/19/15 65.0 0.35 2.61
SHLD 150619C00070000 C 06/19/15 70.0 0.40 2.54
SHLD 150619P00016000 P 06/19/15 16.0 0.50 3.25
SHLD 150619P00017000 P 06/19/15 17.0 0.89 2.50
SHLD 150619P00018000 P 06/19/15 18.0 1.11 3.60
SHLD 150619P00019000 P 06/19/15 19.0 1.15 3.80
SHLD 150619P00020000 P 06/19/15 20.0 1.70 4.00
SHLD 150619P00021000 P 06/19/15 21.0 1.16 4.20
SHLD 150619P00022000 P 06/19/15 22.0 1.45 4.50
SHLD 150619P00023000 P 06/19/15 23.0 2.05 4.00
SHLD 150619P00024000 P 06/19/15 24.0 2.20 5.00
SHLD 150619P00025000 P 06/19/15 25.0 3.05 4.50
SHLD 150619P00026000 P 06/19/15 26.0 2.80 5.15
SHLD 150619P00027000 P 06/19/15 27.0 3.20 5.50
SHLD 150619P00028000 P 06/19/15 28.0 3.65 6.85
SHLD 150619P00029000 P 06/19/15 29.0 4.05 6.85
SHLD 150619P00030000 P 06/19/15 30.0 4.70 7.55
SHLD 150619P00031000 P 06/19/15 31.0 5.00 7.85
SHLD 150619P00032000 P 06/19/15 32.0 5.45 8.60
SHLD 150619P00033000 P 06/19/15 33.0 6.00 8.85
SHLD 150619P00034000 P 06/19/15 34.0 6.55 9.55
SHLD 150619P00035000 P 06/19/15 35.0 7.10 9.35
SHLD 150619P00036000 P 06/19/15 36.0 7.65 10.20
SHLD 150619P00037000 P 06/19/15 37.0 8.15 10.60
SHLD 150619P00038000 P 06/19/15 38.0 8.75 11.30
SHLD 150619P00039000 P 06/19/15 39.0 9.40 12.00
SHLD 150619P00040000 P 06/19/15 40.0 10.00 12.85
SHLD 150619P00041000 P 06/19/15 41.0 10.70 13.25
SHLD 150619P00042000 P 06/19/15 42.0 11.35 14.10
SHLD 150619P00043000 P 06/19/15 43.0 12.05 14.90
SHLD 150619P00044000 P 06/19/15 44.0 12.75 15.50
SHLD 150619P00045000 P 06/19/15 45.0 13.50 16.60
SHLD 150619P00046000 P 06/19/15 46.0 14.25 17.40
SHLD 150619P00047000 P 06/19/15 47.0 14.95 18.15
SHLD 150619P00048000 P 06/19/15 48.0 15.95 18.85
SHLD 150619P00049000 P 06/19/15 49.0 16.50 19.65
SHLD 150619P00050000 P 06/19/15 50.0 17.30 20.45
SHLD 150619P00055000 P 06/19/15 55.0 21.65 24.50
SHLD 150619P00060000 P 06/19/15 60.0 26.05 28.80
SHLD 150619P00065000 P 06/19/15 65.0 30.60 33.50
SHLD 150619P00070000 P 06/19/15 70.0 35.25 38.15
SHLD 160115C00015000 C 01/15/16 15.0 21.45 25.50
SHLD 160115C00018000 C 01/15/16 18.0 18.30 22.90
SHLD 160115C00020000 C 01/15/16 20.0 17.60 21.45
SHLD 160115C00023000 C 01/15/16 23.0 15.00 19.25
SHLD 160115C00025000 C 01/15/16 25.0 13.50 17.85
SHLD 160115C00027000 C 01/15/16 27.0 12.10 16.55
SHLD 160115C00028000 C 01/15/16 28.0 11.95 15.90
SHLD 160115C00030000 C 01/15/16 30.0 11.00 14.70
SHLD 160115C00032000 C 01/15/16 32.0 9.20 13.60
SHLD 160115C00033000 C 01/15/16 33.0 9.20 13.05
SHLD 160115C00035000 C 01/15/16 35.0 8.35 12.00
SHLD 160115C00037000 C 01/15/16 37.0 7.45 11.15
SHLD 160115C00040000 C 01/15/16 40.0 6.40 9.40
SHLD 160115C00042000 C 01/15/16 42.0 5.50 9.05
SHLD 160115C00045000 C 01/15/16 45.0 4.30 7.85
SHLD 160115C00047000 C 01/15/16 47.0 3.70 7.40
SHLD 160115C00050000 C 01/15/16 50.0 2.80 6.50
SHLD 160115C00055000 C 01/15/16 55.0 2.20 5.50
SHLD 160115C00060000 C 01/15/16 60.0 1.60 3.50
SHLD 160115C00065000 C 01/15/16 65.0 0.90 3.50
SHLD 160115C00070000 C 01/15/16 70.0 1.10 1.90
SHLD 160115P00015000 P 01/15/16 15.0 2.65 3.30
SHLD 160115P00018000 P 01/15/16 18.0 3.50 4.80
SHLD 160115P00020000 P 01/15/16 20.0 4.65 4.80
SHLD 160115P00023000 P 01/15/16 23.0 5.30 6.85
SHLD 160115P00025000 P 01/15/16 25.0 6.40 7.70
SHLD 160115P00027000 P 01/15/16 27.0 5.25 9.65
SHLD 160115P00028000 P 01/15/16 28.0 5.50 10.00
SHLD 160115P00030000 P 01/15/16 30.0 8.60 10.25
SHLD 160115P00032000 P 01/15/16 32.0 7.90 11.55
SHLD 160115P00033000 P 01/15/16 33.0 9.20 12.25
SHLD 160115P00035000 P 01/15/16 35.0 9.85 13.40
SHLD 160115P00037000 P 01/15/16 37.0 11.05 15.00
SHLD 160115P00040000 P 01/15/16 40.0 15.20 16.60
SHLD 160115P00042000 P 01/15/16 42.0 14.10 18.40
SHLD 160115P00045000 P 01/15/16 45.0 16.40 20.30
SHLD 160115P00047000 P 01/15/16 47.0 18.00 21.85
SHLD 160115P00050000 P 01/15/16 50.0 20.20 24.00
SHLD 160115P00055000 P 01/15/16 55.0 24.10 28.20
SHLD 160115P00060000 P 01/15/16 60.0 28.30 32.50
SHLD 160115P00065000 P 01/15/16 65.0 33.10 37.00
SHLD 160115P00070000 P 01/15/16 70.0 37.70 41.50
SHLD 170120C00020000 C 01/20/17 20.0 17.60 21.85
SHLD 170120C00023000 C 01/20/17 23.0 15.40 19.80
SHLD 170120C00025000 C 01/20/17 25.0 14.15 18.55
SHLD 170120C00028000 C 01/20/17 28.0 12.30 16.80
SHLD 170120C00030000 C 01/20/17 30.0 11.30 15.80
SHLD 170120C00033000 C 01/20/17 33.0 10.00 14.20
SHLD 170120C00035000 C 01/20/17 35.0 9.05 13.40
SHLD 170120C00037000 C 01/20/17 37.0 8.20 12.50
SHLD 170120C00040000 C 01/20/17 40.0 7.15 11.45
SHLD 170120C00042000 C 01/20/17 42.0 6.55 10.85
SHLD 170120C00045000 C 01/20/17 45.0 5.55 9.85
SHLD 170120C00047000 C 01/20/17 47.0 5.05 9.50
SHLD 170120C00050000 C 01/20/17 50.0 4.40 8.80
SHLD 170120C00055000 C 01/20/17 55.0 3.45 7.80
SHLD 170120P00020000 P 01/20/17 20.0 5.60 8.00
SHLD 170120P00023000 P 01/20/17 23.0 6.45 8.50
SHLD 170120P00025000 P 01/20/17 25.0 7.40 11.50
SHLD 170120P00028000 P 01/20/17 28.0 8.90 13.05
SHLD 170120P00030000 P 01/20/17 30.0 10.10 14.30
SHLD 170120P00033000 P 01/20/17 33.0 11.90 16.20
SHLD 170120P00035000 P 01/20/17 35.0 13.10 17.45
SHLD 170120P00037000 P 01/20/17 37.0 14.50 18.80
SHLD 170120P00040000 P 01/20/17 40.0 16.50 20.80
SHLD 170120P00042000 P 01/20/17 42.0 17.90 22.00
SHLD 170120P00045000 P 01/20/17 45.0 20.10 24.45
SHLD 170120P00047000 P 01/20/17 47.0 21.70 25.90
SHLD 170120P00050000 P 01/20/17 50.0 24.05 28.00
SHLD 170120P00055000 P 01/20/17 55.0 28.10 32.50

OPRA data is delayed 15 minutes.