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 (2015-05-01)Premium Content

Sears Holdings Corporation (SHLD)
As of May 27 2015 11:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 150529C00030000 C 05/29/15 30.0 11.80 15.60
SHLD 150529C00031000 C 05/29/15 31.0 10.85 14.15
SHLD 150529C00032000 C 05/29/15 32.0 9.85 13.15
SHLD 150529C00033000 C 05/29/15 33.0 8.90 12.30
SHLD 150529C00034000 C 05/29/15 34.0 7.80 11.15
SHLD 150529C00034500 C 05/29/15 34.5 7.30 11.15
SHLD 150529C00035000 C 05/29/15 35.0 7.95 10.15
SHLD 150529C00035500 C 05/29/15 35.5 6.40 9.65
SHLD 150529C00036000 C 05/29/15 36.0 6.95 8.55
SHLD 150529C00036500 C 05/29/15 36.5 5.30 8.70
SHLD 150529C00037000 C 05/29/15 37.0 4.90 8.15
SHLD 150529C00037500 C 05/29/15 37.5 5.55 7.70
SHLD 150529C00038000 C 05/29/15 38.0 3.90 7.25
SHLD 150529C00038500 C 05/29/15 38.5 3.50 6.70
SHLD 150529C00039000 C 05/29/15 39.0 4.05 6.40
SHLD 150529C00039500 C 05/29/15 39.5 3.90 5.25
SHLD 150529C00040000 C 05/29/15 40.0 3.40 4.65
SHLD 150529C00040500 C 05/29/15 40.5 3.05 4.65
SHLD 150529C00041000 C 05/29/15 41.0 2.63 3.70
SHLD 150529C00041500 C 05/29/15 41.5 2.38 3.30
SHLD 150529C00042000 C 05/29/15 42.0 1.99 3.20
SHLD 150529C00042500 C 05/29/15 42.5 1.73 2.44
SHLD 150529C00043000 C 05/29/15 43.0 1.50 2.13
SHLD 150529C00043500 C 05/29/15 43.5 0.99 1.89
SHLD 150529C00044000 C 05/29/15 44.0 0.68 1.43
SHLD 150529C00044500 C 05/29/15 44.5 0.58 1.45
SHLD 150529C00045000 C 05/29/15 45.0 0.00 1.00
SHLD 150529C00045500 C 05/29/15 45.5 0.00 2.59
SHLD 150529C00046000 C 05/29/15 46.0 0.07 0.75
SHLD 150529C00046500 C 05/29/15 46.5 0.10 1.84
SHLD 150529C00047000 C 05/29/15 47.0 0.00 1.32
SHLD 150529C00047500 C 05/29/15 47.5 0.00 0.91
SHLD 150529C00048000 C 05/29/15 48.0 0.00 0.55
SHLD 150529C00048500 C 05/29/15 48.5 0.00 0.45
SHLD 150529C00049000 C 05/29/15 49.0 0.00 0.53
SHLD 150529C00049500 C 05/29/15 49.5 0.00 0.50
SHLD 150529C00050000 C 05/29/15 50.0 0.00 0.50
SHLD 150529C00050500 C 05/29/15 50.5 0.00 0.50
SHLD 150529C00051000 C 05/29/15 51.0 0.00 0.50
SHLD 150529C00051500 C 05/29/15 51.5 0.00 0.50
SHLD 150529C00052000 C 05/29/15 52.0 0.00 0.50
SHLD 150529C00052500 C 05/29/15 52.5 0.00 0.50
SHLD 150529C00053000 C 05/29/15 53.0 0.00 0.54
SHLD 150529C00055000 C 05/29/15 55.0 0.00 0.55
SHLD 150529P00030000 P 05/29/15 30.0 0.00 0.50
SHLD 150529P00031000 P 05/29/15 31.0 0.00 0.50
SHLD 150529P00032000 P 05/29/15 32.0 0.00 0.50
SHLD 150529P00033000 P 05/29/15 33.0 0.00 0.50
SHLD 150529P00034000 P 05/29/15 34.0 0.00 0.52
SHLD 150529P00034500 P 05/29/15 34.5 0.00 0.51
SHLD 150529P00035000 P 05/29/15 35.0 0.00 0.50
SHLD 150529P00035500 P 05/29/15 35.5 0.00 0.50
SHLD 150529P00036000 P 05/29/15 36.0 0.00 0.50
SHLD 150529P00036500 P 05/29/15 36.5 0.00 0.50
SHLD 150529P00037000 P 05/29/15 37.0 0.00 0.50
SHLD 150529P00037500 P 05/29/15 37.5 0.00 0.51
SHLD 150529P00038000 P 05/29/15 38.0 0.00 0.20
SHLD 150529P00038500 P 05/29/15 38.5 0.00 0.50
SHLD 150529P00039000 P 05/29/15 39.0 0.00 0.51
SHLD 150529P00039500 P 05/29/15 39.5 0.00 0.57
SHLD 150529P00040000 P 05/29/15 40.0 0.00 0.69
SHLD 150529P00040500 P 05/29/15 40.5 0.00 0.60
SHLD 150529P00041000 P 05/29/15 41.0 0.00 0.70
SHLD 150529P00041500 P 05/29/15 41.5 0.00 0.85
SHLD 150529P00042000 P 05/29/15 42.0 0.00 1.65
SHLD 150529P00042500 P 05/29/15 42.5 0.00 2.22
SHLD 150529P00043000 P 05/29/15 43.0 0.00 2.20
SHLD 150529P00043500 P 05/29/15 43.5 0.27 1.50
SHLD 150529P00044000 P 05/29/15 44.0 0.73 1.59
SHLD 150529P00044500 P 05/29/15 44.5 0.86 1.82
SHLD 150529P00045000 P 05/29/15 45.0 1.25 2.18
SHLD 150529P00045500 P 05/29/15 45.5 1.20 2.60
SHLD 150529P00046000 P 05/29/15 46.0 1.63 2.79
SHLD 150529P00046500 P 05/29/15 46.5 2.16 3.50
SHLD 150529P00047000 P 05/29/15 47.0 2.57 4.05
SHLD 150529P00047500 P 05/29/15 47.5 3.10 4.50
SHLD 150529P00048000 P 05/29/15 48.0 3.55 5.00
SHLD 150529P00048500 P 05/29/15 48.5 4.05 5.70
SHLD 150529P00049000 P 05/29/15 49.0 4.55 7.15
SHLD 150529P00049500 P 05/29/15 49.5 5.05 7.60
SHLD 150529P00050000 P 05/29/15 50.0 5.55 8.10
SHLD 150529P00050500 P 05/29/15 50.5 6.05 8.60
SHLD 150529P00051000 P 05/29/15 51.0 6.55 9.10
SHLD 150529P00051500 P 05/29/15 51.5 7.05 8.65
SHLD 150529P00052000 P 05/29/15 52.0 7.55 10.00
SHLD 150529P00052500 P 05/29/15 52.5 8.05 8.50
SHLD 150529P00053000 P 05/29/15 53.0 8.55 9.00
SHLD 150529P00055000 P 05/29/15 55.0 10.55 11.00
SHLD 150605C00030000 C 06/05/15 30.0 11.85 15.15
SHLD 150605C00031000 C 06/05/15 31.0 10.85 14.15
SHLD 150605C00032000 C 06/05/15 32.0 9.85 13.20
SHLD 150605C00033000 C 06/05/15 33.0 8.90 12.30
SHLD 150605C00034000 C 06/05/15 34.0 7.95 11.15
SHLD 150605C00034500 C 06/05/15 34.5 7.35 10.70
SHLD 150605C00035000 C 06/05/15 35.0 6.85 10.20
SHLD 150605C00035500 C 06/05/15 35.5 6.50 9.70
SHLD 150605C00036000 C 06/05/15 36.0 5.95 9.20
SHLD 150605C00036500 C 06/05/15 36.5 6.55 8.55
SHLD 150605C00037000 C 06/05/15 37.0 6.30 8.15
SHLD 150605C00037500 C 06/05/15 37.5 5.85 7.85
SHLD 150605C00038000 C 06/05/15 38.0 5.45 7.20
SHLD 150605C00038500 C 06/05/15 38.5 5.05 6.50
SHLD 150605C00039000 C 06/05/15 39.0 4.65 6.20
SHLD 150605C00039500 C 06/05/15 39.5 4.20 5.85
SHLD 150605C00040000 C 06/05/15 40.0 4.15 5.10
SHLD 150605C00040500 C 06/05/15 40.5 3.65 5.45
SHLD 150605C00041000 C 06/05/15 41.0 2.78 4.25
SHLD 150605C00041500 C 06/05/15 41.5 2.95 3.95
SHLD 150605C00042000 C 06/05/15 42.0 2.61 3.50
SHLD 150605C00042500 C 06/05/15 42.5 2.12 3.10
SHLD 150605C00043000 C 06/05/15 43.0 2.05 2.91
SHLD 150605C00043500 C 06/05/15 43.5 1.59 2.66
SHLD 150605C00044000 C 06/05/15 44.0 1.50 2.29
SHLD 150605C00044500 C 06/05/15 44.5 1.30 2.01
SHLD 150605C00045000 C 06/05/15 45.0 1.09 1.76
SHLD 150605C00045500 C 06/05/15 45.5 0.65 1.45
SHLD 150605C00046000 C 06/05/15 46.0 0.40 1.42
SHLD 150605C00046500 C 06/05/15 46.5 0.17 1.57
SHLD 150605C00047000 C 06/05/15 47.0 0.39 1.50
SHLD 150605C00047500 C 06/05/15 47.5 0.38 1.18
SHLD 150605C00048000 C 06/05/15 48.0 0.29 1.18
SHLD 150605C00048500 C 06/05/15 48.5 0.00 0.86
SHLD 150605C00049000 C 06/05/15 49.0 0.04 0.84
SHLD 150605C00049500 C 06/05/15 49.5 0.00 0.67
SHLD 150605C00050000 C 06/05/15 50.0 0.00 0.57
SHLD 150605C00051000 C 06/05/15 51.0 0.00 0.50
SHLD 150605C00055000 C 06/05/15 55.0 0.00 0.29
SHLD 150605P00030000 P 06/05/15 30.0 0.00 0.18
SHLD 150605P00031000 P 06/05/15 31.0 0.00 0.25
SHLD 150605P00032000 P 06/05/15 32.0 0.00 0.34
SHLD 150605P00033000 P 06/05/15 33.0 0.00 0.43
SHLD 150605P00034000 P 06/05/15 34.0 0.00 0.50
SHLD 150605P00034500 P 06/05/15 34.5 0.00 0.50
SHLD 150605P00035000 P 06/05/15 35.0 0.00 0.50
SHLD 150605P00035500 P 06/05/15 35.5 0.00 0.50
SHLD 150605P00036000 P 06/05/15 36.0 0.00 0.68
SHLD 150605P00036500 P 06/05/15 36.5 0.01 0.50
SHLD 150605P00037000 P 06/05/15 37.0 0.00 0.55
SHLD 150605P00037500 P 06/05/15 37.5 0.00 0.60
SHLD 150605P00038000 P 06/05/15 38.0 0.00 0.66
SHLD 150605P00038500 P 06/05/15 38.5 0.00 0.73
SHLD 150605P00039000 P 06/05/15 39.0 0.00 0.53
SHLD 150605P00039500 P 06/05/15 39.5 0.00 0.50
SHLD 150605P00040000 P 06/05/15 40.0 0.34 0.86
SHLD 150605P00040500 P 06/05/15 40.5 0.36 0.75
SHLD 150605P00041000 P 06/05/15 41.0 0.31 1.10
SHLD 150605P00041500 P 06/05/15 41.5 0.60 1.00
SHLD 150605P00042000 P 06/05/15 42.0 0.36 1.44
SHLD 150605P00042500 P 06/05/15 42.5 0.50 1.71
SHLD 150605P00043000 P 06/05/15 43.0 0.73 2.00
SHLD 150605P00043500 P 06/05/15 43.5 0.87 2.63
SHLD 150605P00044000 P 06/05/15 44.0 1.24 2.71
SHLD 150605P00044500 P 06/05/15 44.5 1.49 2.82
SHLD 150605P00045000 P 06/05/15 45.0 1.78 3.05
SHLD 150605P00045500 P 06/05/15 45.5 2.05 3.35
SHLD 150605P00046000 P 06/05/15 46.0 2.37 3.70
SHLD 150605P00046500 P 06/05/15 46.5 2.70 3.65
SHLD 150605P00047000 P 06/05/15 47.0 3.35 4.45
SHLD 150605P00047500 P 06/05/15 47.5 3.55 5.15
SHLD 150605P00048000 P 06/05/15 48.0 3.95 5.40
SHLD 150605P00048500 P 06/05/15 48.5 4.25 6.00
SHLD 150605P00049000 P 06/05/15 49.0 4.75 6.25
SHLD 150605P00049500 P 06/05/15 49.5 5.20 6.70
SHLD 150605P00050000 P 06/05/15 50.0 5.55 6.20
SHLD 150605P00051000 P 06/05/15 51.0 6.55 8.25
SHLD 150605P00055000 P 06/05/15 55.0 10.55 11.20
SHLD 150612C00030000 C 06/12/15 30.0 12.55 15.80
SHLD 150612C00032000 C 06/12/15 32.0 9.95 13.80
SHLD 150612C00032500 C 06/12/15 32.5 9.45 13.20
SHLD 150612C00033000 C 06/12/15 33.0 10.05 12.05
SHLD 150612C00033500 C 06/12/15 33.5 9.70 11.40
SHLD 150612C00034000 C 06/12/15 34.0 9.20 10.95
SHLD 150612C00034500 C 06/12/15 34.5 8.75 10.45
SHLD 150612C00035000 C 06/12/15 35.0 8.25 10.00
SHLD 150612C00035500 C 06/12/15 35.5 7.80 9.55
SHLD 150612C00036000 C 06/12/15 36.0 7.35 9.10
SHLD 150612C00036500 C 06/12/15 36.5 6.90 8.65
SHLD 150612C00037000 C 06/12/15 37.0 6.45 8.20
SHLD 150612C00037500 C 06/12/15 37.5 6.00 7.65
SHLD 150612C00038000 C 06/12/15 38.0 6.40 7.20
SHLD 150612C00038500 C 06/12/15 38.5 5.15 6.80
SHLD 150612C00039000 C 06/12/15 39.0 5.10 6.45
SHLD 150612C00039500 C 06/12/15 39.5 4.90 6.00
SHLD 150612C00040000 C 06/12/15 40.0 4.70 5.55
SHLD 150612C00040500 C 06/12/15 40.5 3.65 5.20
SHLD 150612C00041000 C 06/12/15 41.0 3.90 4.80
SHLD 150612C00041500 C 06/12/15 41.5 2.90 4.40
SHLD 150612C00042000 C 06/12/15 42.0 2.89 4.05
SHLD 150612C00042500 C 06/12/15 42.5 2.35 3.40
SHLD 150612C00043000 C 06/12/15 43.0 2.15 3.20
SHLD 150612C00043500 C 06/12/15 43.5 1.73 3.00
SHLD 150612C00044000 C 06/12/15 44.0 1.73 2.63
SHLD 150612C00044500 C 06/12/15 44.5 1.20 2.37
SHLD 150612C00045000 C 06/12/15 45.0 1.01 2.09
SHLD 150612C00045500 C 06/12/15 45.5 1.13 1.82
SHLD 150612C00046000 C 06/12/15 46.0 0.64 1.58
SHLD 150612C00046500 C 06/12/15 46.5 0.28 1.59
SHLD 150612C00047000 C 06/12/15 47.0 0.62 1.36
SHLD 150612C00047500 C 06/12/15 47.5 0.43 1.23
SHLD 150612C00048000 C 06/12/15 48.0 0.32 1.06
SHLD 150612C00048500 C 06/12/15 48.5 0.00 1.28
SHLD 150612C00049000 C 06/12/15 49.0 0.18 1.18
SHLD 150612C00049500 C 06/12/15 49.5 0.13 0.60
SHLD 150612C00050000 C 06/12/15 50.0 0.07 0.55
SHLD 150612C00051000 C 06/12/15 51.0 0.00 0.50
SHLD 150612C00055000 C 06/12/15 55.0 0.00 0.35
SHLD 150612P00030000 P 06/12/15 30.0 0.00 0.35
SHLD 150612P00032000 P 06/12/15 32.0 0.00 0.50
SHLD 150612P00032500 P 06/12/15 32.5 0.00 0.53
SHLD 150612P00033000 P 06/12/15 33.0 0.00 0.50
SHLD 150612P00033500 P 06/12/15 33.5 0.00 0.50
SHLD 150612P00034000 P 06/12/15 34.0 0.00 0.50
SHLD 150612P00034500 P 06/12/15 34.5 0.04 0.50
SHLD 150612P00035000 P 06/12/15 35.0 0.00 0.51
SHLD 150612P00035500 P 06/12/15 35.5 0.03 0.73
SHLD 150612P00036000 P 06/12/15 36.0 0.04 0.78
SHLD 150612P00036500 P 06/12/15 36.5 0.12 0.93
SHLD 150612P00037000 P 06/12/15 37.0 0.18 0.77
SHLD 150612P00037500 P 06/12/15 37.5 0.24 1.17
SHLD 150612P00038000 P 06/12/15 38.0 0.35 0.81
SHLD 150612P00038500 P 06/12/15 38.5 0.39 0.82
SHLD 150612P00039000 P 06/12/15 39.0 0.49 1.22
SHLD 150612P00039500 P 06/12/15 39.5 0.25 1.61
SHLD 150612P00040000 P 06/12/15 40.0 0.56 1.00
SHLD 150612P00040500 P 06/12/15 40.5 0.64 1.20
SHLD 150612P00041000 P 06/12/15 41.0 0.47 1.40
SHLD 150612P00041500 P 06/12/15 41.5 0.81 1.50
SHLD 150612P00042000 P 06/12/15 42.0 0.95 2.52
SHLD 150612P00042500 P 06/12/15 42.5 1.06 1.84
SHLD 150612P00043000 P 06/12/15 43.0 1.20 2.28
SHLD 150612P00043500 P 06/12/15 43.5 1.35 2.59
SHLD 150612P00044000 P 06/12/15 44.0 1.53 2.65
SHLD 150612P00044500 P 06/12/15 44.5 1.83 3.05
SHLD 150612P00045000 P 06/12/15 45.0 2.14 3.45
SHLD 150612P00045500 P 06/12/15 45.5 2.57 3.15
SHLD 150612P00046000 P 06/12/15 46.0 2.77 3.35
SHLD 150612P00046500 P 06/12/15 46.5 2.91 3.75
SHLD 150612P00047000 P 06/12/15 47.0 3.60 4.05
SHLD 150612P00047500 P 06/12/15 47.5 4.00 5.10
SHLD 150612P00048000 P 06/12/15 48.0 4.20 5.50
SHLD 150612P00048500 P 06/12/15 48.5 4.60 6.05
SHLD 150612P00049000 P 06/12/15 49.0 5.00 6.45
SHLD 150612P00049500 P 06/12/15 49.5 5.40 6.85
SHLD 150612P00050000 P 06/12/15 50.0 5.85 7.30
SHLD 150612P00051000 P 06/12/15 51.0 6.75 8.35
SHLD 150612P00055000 P 06/12/15 55.0 10.55 11.40
SHLD 150619C00016000 C 06/19/15 16.0 25.80 29.80
SHLD 150619C00017000 C 06/19/15 17.0 24.80 28.80
SHLD 150619C00018000 C 06/19/15 18.0 23.80 27.75
SHLD 150619C00019000 C 06/19/15 19.0 22.80 26.65
SHLD 150619C00020000 C 06/19/15 20.0 21.80 25.65
SHLD 150619C00021000 C 06/19/15 21.0 20.80 24.80
SHLD 150619C00022000 C 06/19/15 22.0 19.80 23.30
SHLD 150619C00023000 C 06/19/15 23.0 18.80 22.60
SHLD 150619C00024000 C 06/19/15 24.0 17.80 21.80
SHLD 150619C00025000 C 06/19/15 25.0 17.55 19.70
SHLD 150619C00026000 C 06/19/15 26.0 16.55 18.60
SHLD 150619C00027000 C 06/19/15 27.0 15.55 17.65
SHLD 150619C00028000 C 06/19/15 28.0 14.60 16.60
SHLD 150619C00029000 C 06/19/15 29.0 13.60 15.65
SHLD 150619C00030000 C 06/19/15 30.0 12.55 14.60
SHLD 150619C00031000 C 06/19/15 31.0 11.65 13.95
SHLD 150619C00032000 C 06/19/15 32.0 10.60 12.70
SHLD 150619C00033000 C 06/19/15 33.0 10.05 12.05
SHLD 150619C00034000 C 06/19/15 34.0 9.20 11.80
SHLD 150619C00034500 C 06/19/15 34.5 8.70 11.20
SHLD 150619C00035000 C 06/19/15 35.0 8.25 9.70
SHLD 150619C00035500 C 06/19/15 35.5 7.80 10.20
SHLD 150619C00036000 C 06/19/15 36.0 7.40 9.80
SHLD 150619C00036500 C 06/19/15 36.5 6.95 8.50
SHLD 150619C00037000 C 06/19/15 37.0 6.50 7.95
SHLD 150619C00037500 C 06/19/15 37.5 6.05 8.35
SHLD 150619C00038000 C 06/19/15 38.0 6.05 7.10
SHLD 150619C00038500 C 06/19/15 38.5 5.60 6.60
SHLD 150619C00039000 C 06/19/15 39.0 5.55 6.15
SHLD 150619C00039500 C 06/19/15 39.5 5.15 5.75
SHLD 150619C00040000 C 06/19/15 40.0 4.80 5.35
SHLD 150619C00040500 C 06/19/15 40.5 4.45 4.95
SHLD 150619C00041000 C 06/19/15 41.0 3.70 4.55
SHLD 150619C00041500 C 06/19/15 41.5 3.65 4.25
SHLD 150619C00042000 C 06/19/15 42.0 3.05 3.90
SHLD 150619C00042500 C 06/19/15 42.5 2.83 3.55
SHLD 150619C00043000 C 06/19/15 43.0 2.44 3.20
SHLD 150619C00043500 C 06/19/15 43.5 2.23 2.92
SHLD 150619C00044000 C 06/19/15 44.0 2.11 2.64
SHLD 150619C00044500 C 06/19/15 44.5 1.75 2.39
SHLD 150619C00045000 C 06/19/15 45.0 1.44 2.11
SHLD 150619C00045500 C 06/19/15 45.5 1.29 1.90
SHLD 150619C00046000 C 06/19/15 46.0 1.10 1.72
SHLD 150619C00046500 C 06/19/15 46.5 0.97 1.55
SHLD 150619C00047000 C 06/19/15 47.0 0.83 1.39
SHLD 150619C00047500 C 06/19/15 47.5 0.78 1.11
SHLD 150619C00048000 C 06/19/15 48.0 0.57 1.01
SHLD 150619C00048500 C 06/19/15 48.5 0.46 0.91
SHLD 150619C00049000 C 06/19/15 49.0 0.27 0.83
SHLD 150619C00049500 C 06/19/15 49.5 0.25 0.75
SHLD 150619C00050000 C 06/19/15 50.0 0.30 0.64
SHLD 150619C00050500 C 06/19/15 50.5 0.12 0.64
SHLD 150619C00051000 C 06/19/15 51.0 0.07 0.57
SHLD 150619C00052000 C 06/19/15 52.0 0.00 0.65
SHLD 150619C00053000 C 06/19/15 53.0 0.00 0.50
SHLD 150619C00055000 C 06/19/15 55.0 0.00 0.43
SHLD 150619C00060000 C 06/19/15 60.0 0.00 0.19
SHLD 150619C00065000 C 06/19/15 65.0 0.02 0.10
SHLD 150619C00070000 C 06/19/15 70.0 0.02 0.05
SHLD 150619P00016000 P 06/19/15 16.0 0.01 0.03
SHLD 150619P00017000 P 06/19/15 17.0 0.00 0.03
SHLD 150619P00018000 P 06/19/15 18.0 0.00 0.03
SHLD 150619P00019000 P 06/19/15 19.0 0.00 0.03
SHLD 150619P00020000 P 06/19/15 20.0 0.01 0.04
SHLD 150619P00021000 P 06/19/15 21.0 0.00 0.04
SHLD 150619P00022000 P 06/19/15 22.0 0.00 0.06
SHLD 150619P00023000 P 06/19/15 23.0 0.00 0.09
SHLD 150619P00024000 P 06/19/15 24.0 0.02 0.12
SHLD 150619P00025000 P 06/19/15 25.0 0.02 0.17
SHLD 150619P00026000 P 06/19/15 26.0 0.02 0.22
SHLD 150619P00027000 P 06/19/15 27.0 0.00 0.28
SHLD 150619P00028000 P 06/19/15 28.0 0.05 0.34
SHLD 150619P00029000 P 06/19/15 29.0 0.00 0.41
SHLD 150619P00030000 P 06/19/15 30.0 0.15 0.25
SHLD 150619P00031000 P 06/19/15 31.0 0.05 0.30
SHLD 150619P00032000 P 06/19/15 32.0 0.04 0.50
SHLD 150619P00033000 P 06/19/15 33.0 0.10 0.50
SHLD 150619P00034000 P 06/19/15 34.0 0.28 0.57
SHLD 150619P00034500 P 06/19/15 34.5 0.16 0.62
SHLD 150619P00035000 P 06/19/15 35.0 0.30 0.60
SHLD 150619P00035500 P 06/19/15 35.5 0.24 0.74
SHLD 150619P00036000 P 06/19/15 36.0 0.31 0.70
SHLD 150619P00036500 P 06/19/15 36.5 0.33 0.89
SHLD 150619P00037000 P 06/19/15 37.0 0.49 0.88
SHLD 150619P00037500 P 06/19/15 37.5 0.47 0.94
SHLD 150619P00038000 P 06/19/15 38.0 0.57 0.90
SHLD 150619P00038500 P 06/19/15 38.5 0.63 1.16
SHLD 150619P00039000 P 06/19/15 39.0 0.75 1.27
SHLD 150619P00039500 P 06/19/15 39.5 0.89 1.40
SHLD 150619P00040000 P 06/19/15 40.0 1.00 1.52
SHLD 150619P00040500 P 06/19/15 40.5 1.09 1.67
SHLD 150619P00041000 P 06/19/15 41.0 1.29 1.92
SHLD 150619P00041500 P 06/19/15 41.5 1.25 1.88
SHLD 150619P00042000 P 06/19/15 42.0 1.45 2.27
SHLD 150619P00042500 P 06/19/15 42.5 1.75 2.28
SHLD 150619P00043000 P 06/19/15 43.0 2.00 2.40
SHLD 150619P00043500 P 06/19/15 43.5 2.22 2.82
SHLD 150619P00044000 P 06/19/15 44.0 2.45 2.92
SHLD 150619P00044500 P 06/19/15 44.5 2.74 3.20
SHLD 150619P00045000 P 06/19/15 45.0 3.00 3.45
SHLD 150619P00045500 P 06/19/15 45.5 3.30 3.95
SHLD 150619P00046000 P 06/19/15 46.0 3.50 4.15
SHLD 150619P00046500 P 06/19/15 46.5 3.80 4.55
SHLD 150619P00047000 P 06/19/15 47.0 4.15 4.95
SHLD 150619P00047500 P 06/19/15 47.5 4.50 5.40
SHLD 150619P00048000 P 06/19/15 48.0 4.90 6.25
SHLD 150619P00048500 P 06/19/15 48.5 5.30 6.30
SHLD 150619P00049000 P 06/19/15 49.0 5.55 6.85
SHLD 150619P00049500 P 06/19/15 49.5 6.15 7.45
SHLD 150619P00050000 P 06/19/15 50.0 6.60 7.95
SHLD 150619P00050500 P 06/19/15 50.5 6.95 8.75
SHLD 150619P00051000 P 06/19/15 51.0 7.30 9.20
SHLD 150619P00052000 P 06/19/15 52.0 8.10 10.10
SHLD 150619P00053000 P 06/19/15 53.0 8.95 11.15
SHLD 150619P00055000 P 06/19/15 55.0 10.95 13.30
SHLD 150619P00060000 P 06/19/15 60.0 15.90 18.55
SHLD 150619P00065000 P 06/19/15 65.0 20.70 23.75
SHLD 150619P00070000 P 06/19/15 70.0 25.80 28.80
SHLD 150626C00025000 C 06/26/15 25.0 16.80 20.70
SHLD 150626C00030000 C 06/26/15 30.0 11.85 14.55
SHLD 150626C00032000 C 06/26/15 32.0 10.60 12.60
SHLD 150626C00033000 C 06/26/15 33.0 8.85 12.05
SHLD 150626C00034000 C 06/26/15 34.0 8.15 11.80
SHLD 150626C00034500 C 06/26/15 34.5 8.55 11.20
SHLD 150626C00035000 C 06/26/15 35.0 7.10 10.80
SHLD 150626C00035500 C 06/26/15 35.5 6.70 10.20
SHLD 150626C00036000 C 06/26/15 36.0 7.15 9.15
SHLD 150626C00036500 C 06/26/15 36.5 6.70 8.65
SHLD 150626C00037000 C 06/26/15 37.0 6.30 7.95
SHLD 150626C00037500 C 06/26/15 37.5 5.85 7.55
SHLD 150626C00038000 C 06/26/15 38.0 5.10 7.15
SHLD 150626C00038500 C 06/26/15 38.5 5.00 6.75
SHLD 150626C00039000 C 06/26/15 39.0 4.60 6.25
SHLD 150626C00039500 C 06/26/15 39.5 4.20 5.90
SHLD 150626C00040000 C 06/26/15 40.0 3.85 5.95
SHLD 150626C00040500 C 06/26/15 40.5 3.55 5.05
SHLD 150626C00041000 C 06/26/15 41.0 3.20 4.70
SHLD 150626C00041500 C 06/26/15 41.5 2.93 4.35
SHLD 150626C00042000 C 06/26/15 42.0 2.50 4.05
SHLD 150626C00042500 C 06/26/15 42.5 2.30 3.70
SHLD 150626C00043000 C 06/26/15 43.0 1.94 3.35
SHLD 150626C00043500 C 06/26/15 43.5 1.71 3.65
SHLD 150626C00044000 C 06/26/15 44.0 1.76 2.90
SHLD 150626C00044500 C 06/26/15 44.5 1.44 3.05
SHLD 150626C00045000 C 06/26/15 45.0 1.14 2.56
SHLD 150626C00045500 C 06/26/15 45.5 0.93 2.10
SHLD 150626C00046000 C 06/26/15 46.0 0.76 1.90
SHLD 150626C00046500 C 06/26/15 46.5 0.65 2.38
SHLD 150626C00047000 C 06/26/15 47.0 0.54 1.53
SHLD 150626C00047500 C 06/26/15 47.5 0.45 1.39
SHLD 150626C00048000 C 06/26/15 48.0 0.37 1.16
SHLD 150626C00048500 C 06/26/15 48.5 0.31 1.13
SHLD 150626C00049000 C 06/26/15 49.0 0.27 1.02
SHLD 150626C00049500 C 06/26/15 49.5 0.18 1.33
SHLD 150626C00050000 C 06/26/15 50.0 0.17 0.83
SHLD 150626C00051000 C 06/26/15 51.0 0.09 1.09
SHLD 150626C00055000 C 06/26/15 55.0 0.00 0.50
SHLD 150626P00025000 P 06/26/15 25.0 0.00 0.28
SHLD 150626P00030000 P 06/26/15 30.0 0.00 0.50
SHLD 150626P00032000 P 06/26/15 32.0 0.12 0.54
SHLD 150626P00033000 P 06/26/15 33.0 0.16 0.61
SHLD 150626P00034000 P 06/26/15 34.0 0.18 0.72
SHLD 150626P00034500 P 06/26/15 34.5 0.24 0.83
SHLD 150626P00035000 P 06/26/15 35.0 0.31 0.90
SHLD 150626P00035500 P 06/26/15 35.5 0.38 0.93
SHLD 150626P00036000 P 06/26/15 36.0 0.46 1.07
SHLD 150626P00036500 P 06/26/15 36.5 0.41 1.12
SHLD 150626P00037000 P 06/26/15 37.0 0.61 1.27
SHLD 150626P00037500 P 06/26/15 37.5 0.79 1.38
SHLD 150626P00038000 P 06/26/15 38.0 0.90 1.52
SHLD 150626P00038500 P 06/26/15 38.5 0.90 1.68
SHLD 150626P00039000 P 06/26/15 39.0 1.18 1.82
SHLD 150626P00039500 P 06/26/15 39.5 1.15 1.99
SHLD 150626P00040000 P 06/26/15 40.0 1.52 2.17
SHLD 150626P00040500 P 06/26/15 40.5 1.45 2.42
SHLD 150626P00041000 P 06/26/15 41.0 1.63 2.55
SHLD 150626P00041500 P 06/26/15 41.5 1.82 2.82
SHLD 150626P00042000 P 06/26/15 42.0 2.02 3.05
SHLD 150626P00042500 P 06/26/15 42.5 2.32 3.30
SHLD 150626P00043000 P 06/26/15 43.0 2.50 3.55
SHLD 150626P00043500 P 06/26/15 43.5 2.76 3.55
SHLD 150626P00044000 P 06/26/15 44.0 2.95 3.65
SHLD 150626P00044500 P 06/26/15 44.5 3.25 4.45
SHLD 150626P00045000 P 06/26/15 45.0 3.45 4.80
SHLD 150626P00045500 P 06/26/15 45.5 3.75 5.15
SHLD 150626P00046000 P 06/26/15 46.0 4.05 5.50
SHLD 150626P00046500 P 06/26/15 46.5 4.35 6.05
SHLD 150626P00047000 P 06/26/15 47.0 4.75 6.40
SHLD 150626P00047500 P 06/26/15 47.5 5.15 6.75
SHLD 150626P00048000 P 06/26/15 48.0 5.45 7.25
SHLD 150626P00048500 P 06/26/15 48.5 5.85 7.60
SHLD 150626P00049000 P 06/26/15 49.0 6.30 8.00
SHLD 150626P00049500 P 06/26/15 49.5 6.70 8.45
SHLD 150626P00050000 P 06/26/15 50.0 7.10 8.95
SHLD 150626P00051000 P 06/26/15 51.0 7.75 9.90
SHLD 150626P00055000 P 06/26/15 55.0 11.30 14.00
SHLD 150702C00025000 C 07/02/15 25.0 16.80 20.70
SHLD 150702C00030000 C 07/02/15 30.0 11.80 15.75
SHLD 150702C00033000 C 07/02/15 33.0 8.85 12.50
SHLD 150702C00034000 C 07/02/15 34.0 7.90 11.80
SHLD 150702C00034500 C 07/02/15 34.5 7.45 11.20
SHLD 150702C00035000 C 07/02/15 35.0 6.95 10.80
SHLD 150702C00035500 C 07/02/15 35.5 6.50 10.20
SHLD 150702C00036000 C 07/02/15 36.0 6.15 9.35
SHLD 150702C00036500 C 07/02/15 36.5 6.45 8.85
SHLD 150702C00037000 C 07/02/15 37.0 6.50 8.55
SHLD 150702C00037500 C 07/02/15 37.5 5.60 7.40
SHLD 150702C00038000 C 07/02/15 38.0 5.20 7.25
SHLD 150702C00038500 C 07/02/15 38.5 4.80 6.65
SHLD 150702C00039000 C 07/02/15 39.0 4.35 6.10
SHLD 150702C00039500 C 07/02/15 39.5 4.00 5.90
SHLD 150702C00040000 C 07/02/15 40.0 4.10 5.35
SHLD 150702C00040500 C 07/02/15 40.5 3.60 4.95
SHLD 150702C00041000 C 07/02/15 41.0 3.30 4.55
SHLD 150702C00041500 C 07/02/15 41.5 2.89 4.20
SHLD 150702C00042000 C 07/02/15 42.0 2.55 4.00
SHLD 150702C00042500 C 07/02/15 42.5 2.22 3.65
SHLD 150702C00043000 C 07/02/15 43.0 1.93 3.35
SHLD 150702C00043500 C 07/02/15 43.5 1.85 3.75
SHLD 150702C00044000 C 07/02/15 44.0 1.70 3.20
SHLD 150702C00044500 C 07/02/15 44.5 1.36 3.35
SHLD 150702C00045000 C 07/02/15 45.0 0.99 3.10
SHLD 150702C00045500 C 07/02/15 45.5 0.95 2.17
SHLD 150702C00046000 C 07/02/15 46.0 0.66 1.92
SHLD 150702C00046500 C 07/02/15 46.5 0.55 1.68
SHLD 150702C00047000 C 07/02/15 47.0 0.44 1.65
SHLD 150702C00047500 C 07/02/15 47.5 0.30 1.98
SHLD 150702C00048000 C 07/02/15 48.0 0.33 1.79
SHLD 150702C00048500 C 07/02/15 48.5 0.36 1.63
SHLD 150702C00049000 C 07/02/15 49.0 0.24 1.49
SHLD 150702C00050000 C 07/02/15 50.0 0.18 1.24
SHLD 150702C00055000 C 07/02/15 55.0 0.00 0.50
SHLD 150702P00025000 P 07/02/15 25.0 0.00 0.35
SHLD 150702P00030000 P 07/02/15 30.0 0.00 0.50
SHLD 150702P00033000 P 07/02/15 33.0 0.20 0.73
SHLD 150702P00034000 P 07/02/15 34.0 0.25 0.93
SHLD 150702P00034500 P 07/02/15 34.5 0.32 1.01
SHLD 150702P00035000 P 07/02/15 35.0 0.39 1.03
SHLD 150702P00035500 P 07/02/15 35.5 0.50 1.15
SHLD 150702P00036000 P 07/02/15 36.0 0.31 1.13
SHLD 150702P00036500 P 07/02/15 36.5 0.36 1.36
SHLD 150702P00037000 P 07/02/15 37.0 0.17 1.40
SHLD 150702P00037500 P 07/02/15 37.5 0.24 1.61
SHLD 150702P00038000 P 07/02/15 38.0 0.55 1.67
SHLD 150702P00038500 P 07/02/15 38.5 0.41 1.89
SHLD 150702P00039000 P 07/02/15 39.0 0.70 2.03
SHLD 150702P00039500 P 07/02/15 39.5 0.78 2.21
SHLD 150702P00040000 P 07/02/15 40.0 0.83 2.33
SHLD 150702P00040500 P 07/02/15 40.5 0.98 2.54
SHLD 150702P00041000 P 07/02/15 41.0 1.05 2.81
SHLD 150702P00041500 P 07/02/15 41.5 1.22 3.15
SHLD 150702P00042000 P 07/02/15 42.0 1.58 3.30
SHLD 150702P00042500 P 07/02/15 42.5 2.45 3.60
SHLD 150702P00043000 P 07/02/15 43.0 1.84 3.85
SHLD 150702P00043500 P 07/02/15 43.5 2.06 4.35
SHLD 150702P00044000 P 07/02/15 44.0 2.33 4.30
SHLD 150702P00044500 P 07/02/15 44.5 3.50 4.70
SHLD 150702P00045000 P 07/02/15 45.0 3.80 5.05
SHLD 150702P00045500 P 07/02/15 45.5 4.10 5.40
SHLD 150702P00046000 P 07/02/15 46.0 4.40 6.05
SHLD 150702P00046500 P 07/02/15 46.5 4.70 6.15
SHLD 150702P00047000 P 07/02/15 47.0 5.10 7.00
SHLD 150702P00047500 P 07/02/15 47.5 5.50 7.35
SHLD 150702P00048000 P 07/02/15 48.0 5.85 7.75
SHLD 150702P00048500 P 07/02/15 48.5 6.20 8.10
SHLD 150702P00049000 P 07/02/15 49.0 6.60 8.50
SHLD 150702P00050000 P 07/02/15 50.0 7.65 10.00
SHLD 150702P00055000 P 07/02/15 55.0 11.65 14.20
SHLD 150717C00024000 C 07/17/15 24.0 17.80 21.80
SHLD 150717C00025000 C 07/17/15 25.0 16.80 20.80
SHLD 150717C00026000 C 07/17/15 26.0 15.80 19.80
SHLD 150717C00027000 C 07/17/15 27.0 14.80 18.80
SHLD 150717C00028000 C 07/17/15 28.0 14.55 16.55
SHLD 150717C00029000 C 07/17/15 29.0 13.55 15.90
SHLD 150717C00030000 C 07/17/15 30.0 12.55 14.90
SHLD 150717C00031000 C 07/17/15 31.0 11.60 13.90
SHLD 150717C00032000 C 07/17/15 32.0 10.60 12.60
SHLD 150717C00033000 C 07/17/15 33.0 9.70 12.05
SHLD 150717C00034000 C 07/17/15 34.0 8.75 11.80
SHLD 150717C00035000 C 07/17/15 35.0 8.00 9.70
SHLD 150717C00036000 C 07/17/15 36.0 6.90 8.85
SHLD 150717C00037000 C 07/17/15 37.0 6.35 7.95
SHLD 150717C00038000 C 07/17/15 38.0 5.55 7.10
SHLD 150717C00039000 C 07/17/15 39.0 4.75 6.20
SHLD 150717C00040000 C 07/17/15 40.0 4.10 5.50
SHLD 150717C00041000 C 07/17/15 41.0 3.50 4.85
SHLD 150717C00042000 C 07/17/15 42.0 2.90 4.10
SHLD 150717C00043000 C 07/17/15 43.0 2.36 3.45
SHLD 150717C00044000 C 07/17/15 44.0 2.24 2.91
SHLD 150717C00045000 C 07/17/15 45.0 1.38 2.60
SHLD 150717C00046000 C 07/17/15 46.0 1.13 2.24
SHLD 150717C00047000 C 07/17/15 47.0 0.77 1.85
SHLD 150717C00048000 C 07/17/15 48.0 0.65 1.40
SHLD 150717C00049000 C 07/17/15 49.0 0.45 1.20
SHLD 150717C00050000 C 07/17/15 50.0 0.30 1.05
SHLD 150717C00055000 C 07/17/15 55.0 0.00 0.50
SHLD 150717P00024000 P 07/17/15 24.0 0.00 0.45
SHLD 150717P00025000 P 07/17/15 25.0 0.00 0.50
SHLD 150717P00026000 P 07/17/15 26.0 0.00 0.50
SHLD 150717P00027000 P 07/17/15 27.0 0.00 0.50
SHLD 150717P00028000 P 07/17/15 28.0 0.03 0.50
SHLD 150717P00029000 P 07/17/15 29.0 0.08 0.50
SHLD 150717P00030000 P 07/17/15 30.0 0.15 0.55
SHLD 150717P00031000 P 07/17/15 31.0 0.25 0.61
SHLD 150717P00032000 P 07/17/15 32.0 0.34 0.71
SHLD 150717P00033000 P 07/17/15 33.0 0.44 0.89
SHLD 150717P00034000 P 07/17/15 34.0 0.55 1.16
SHLD 150717P00035000 P 07/17/15 35.0 0.69 1.18
SHLD 150717P00036000 P 07/17/15 36.0 0.86 1.37
SHLD 150717P00037000 P 07/17/15 37.0 1.05 1.62
SHLD 150717P00038000 P 07/17/15 38.0 1.30 1.95
SHLD 150717P00039000 P 07/17/15 39.0 1.40 2.35
SHLD 150717P00040000 P 07/17/15 40.0 2.00 2.85
SHLD 150717P00041000 P 07/17/15 41.0 2.40 3.45
SHLD 150717P00042000 P 07/17/15 42.0 2.65 3.75
SHLD 150717P00043000 P 07/17/15 43.0 3.20 4.20
SHLD 150717P00044000 P 07/17/15 44.0 3.75 5.00
SHLD 150717P00045000 P 07/17/15 45.0 4.35 5.70
SHLD 150717P00046000 P 07/17/15 46.0 4.95 6.50
SHLD 150717P00047000 P 07/17/15 47.0 5.65 7.35
SHLD 150717P00048000 P 07/17/15 48.0 6.35 8.30
SHLD 150717P00049000 P 07/17/15 49.0 7.00 8.70
SHLD 150717P00050000 P 07/17/15 50.0 7.90 9.90
SHLD 150717P00055000 P 07/17/15 55.0 12.60 14.60
SHLD 150918C00016000 C 09/18/15 16.0 25.80 29.80
SHLD 150918C00017000 C 09/18/15 17.0 24.80 28.80
SHLD 150918C00018000 C 09/18/15 18.0 23.80 27.80
SHLD 150918C00019000 C 09/18/15 19.0 22.80 26.80
SHLD 150918C00020000 C 09/18/15 20.0 21.80 25.80
SHLD 150918C00021000 C 09/18/15 21.0 20.80 24.80
SHLD 150918C00022000 C 09/18/15 22.0 19.80 23.80
SHLD 150918C00023000 C 09/18/15 23.0 18.80 22.80
SHLD 150918C00024000 C 09/18/15 24.0 17.80 21.80
SHLD 150918C00025000 C 09/18/15 25.0 16.80 20.80
SHLD 150918C00026000 C 09/18/15 26.0 15.80 19.80
SHLD 150918C00027000 C 09/18/15 27.0 14.80 18.40
SHLD 150918C00028000 C 09/18/15 28.0 13.80 17.75
SHLD 150918C00029000 C 09/18/15 29.0 12.80 16.45
SHLD 150918C00030000 C 09/18/15 30.0 11.80 15.75
SHLD 150918C00031000 C 09/18/15 31.0 11.65 14.20
SHLD 150918C00032000 C 09/18/15 32.0 10.15 13.45
SHLD 150918C00033000 C 09/18/15 33.0 9.15 12.00
SHLD 150918C00034000 C 09/18/15 34.0 9.20 11.20
SHLD 150918C00035000 C 09/18/15 35.0 8.70 9.90
SHLD 150918C00036000 C 09/18/15 36.0 7.20 9.05
SHLD 150918C00037000 C 09/18/15 37.0 6.45 8.20
SHLD 150918C00038000 C 09/18/15 38.0 5.40 7.40
SHLD 150918C00039000 C 09/18/15 39.0 5.20 6.95
SHLD 150918C00040000 C 09/18/15 40.0 4.50 6.00
SHLD 150918C00041000 C 09/18/15 41.0 4.20 5.35
SHLD 150918C00042000 C 09/18/15 42.0 3.20 4.75
SHLD 150918C00043000 C 09/18/15 43.0 3.20 4.20
SHLD 150918C00044000 C 09/18/15 44.0 2.70 3.70
SHLD 150918C00045000 C 09/18/15 45.0 2.30 3.80
SHLD 150918C00046000 C 09/18/15 46.0 2.00 3.60
SHLD 150918C00047000 C 09/18/15 47.0 1.36 2.48
SHLD 150918C00048000 C 09/18/15 48.0 1.12 2.21
SHLD 150918C00049000 C 09/18/15 49.0 1.25 1.87
SHLD 150918C00050000 C 09/18/15 50.0 1.25 1.59
SHLD 150918C00055000 C 09/18/15 55.0 0.35 0.70
SHLD 150918C00060000 C 09/18/15 60.0 0.04 0.50
SHLD 150918C00065000 C 09/18/15 65.0 0.02 0.51
SHLD 150918P00016000 P 09/18/15 16.0 0.00 0.36
SHLD 150918P00017000 P 09/18/15 17.0 0.00 0.43
SHLD 150918P00018000 P 09/18/15 18.0 0.06 0.50
SHLD 150918P00019000 P 09/18/15 19.0 0.02 0.50
SHLD 150918P00020000 P 09/18/15 20.0 0.08 0.66
SHLD 150918P00021000 P 09/18/15 21.0 0.02 0.65
SHLD 150918P00022000 P 09/18/15 22.0 0.03 0.50
SHLD 150918P00023000 P 09/18/15 23.0 0.06 0.66
SHLD 150918P00024000 P 09/18/15 24.0 0.11 0.60
SHLD 150918P00025000 P 09/18/15 25.0 0.23 0.80
SHLD 150918P00026000 P 09/18/15 26.0 0.30 0.75
SHLD 150918P00027000 P 09/18/15 27.0 0.35 0.83
SHLD 150918P00028000 P 09/18/15 28.0 0.59 1.19
SHLD 150918P00029000 P 09/18/15 29.0 0.58 1.35
SHLD 150918P00030000 P 09/18/15 30.0 0.72 1.50
SHLD 150918P00031000 P 09/18/15 31.0 0.42 2.00
SHLD 150918P00032000 P 09/18/15 32.0 1.07 1.89
SHLD 150918P00033000 P 09/18/15 33.0 1.45 2.01
SHLD 150918P00034000 P 09/18/15 34.0 1.45 2.40
SHLD 150918P00035000 P 09/18/15 35.0 1.81 2.70
SHLD 150918P00036000 P 09/18/15 36.0 1.99 2.80
SHLD 150918P00037000 P 09/18/15 37.0 2.30 3.45
SHLD 150918P00038000 P 09/18/15 38.0 2.70 4.00
SHLD 150918P00039000 P 09/18/15 39.0 3.25 4.40
SHLD 150918P00040000 P 09/18/15 40.0 3.60 4.85
SHLD 150918P00041000 P 09/18/15 41.0 4.05 5.30
SHLD 150918P00042000 P 09/18/15 42.0 4.45 6.25
SHLD 150918P00043000 P 09/18/15 43.0 5.10 6.70
SHLD 150918P00044000 P 09/18/15 44.0 5.55 7.20
SHLD 150918P00045000 P 09/18/15 45.0 6.10 7.75
SHLD 150918P00046000 P 09/18/15 46.0 6.75 9.20
SHLD 150918P00047000 P 09/18/15 47.0 7.50 9.70
SHLD 150918P00048000 P 09/18/15 48.0 8.25 10.25
SHLD 150918P00049000 P 09/18/15 49.0 8.80 11.30
SHLD 150918P00050000 P 09/18/15 50.0 9.75 11.60
SHLD 150918P00055000 P 09/18/15 55.0 13.75 15.95
SHLD 150918P00060000 P 09/18/15 60.0 18.55 21.20
SHLD 150918P00065000 P 09/18/15 65.0 23.40 25.55
SHLD 151218C00020000 C 12/18/15 20.0 21.80 25.80
SHLD 151218C00021000 C 12/18/15 21.0 20.80 24.80
SHLD 151218C00022000 C 12/18/15 22.0 19.80 23.80
SHLD 151218C00023000 C 12/18/15 23.0 18.80 22.80
SHLD 151218C00024000 C 12/18/15 24.0 17.80 21.70
SHLD 151218C00025000 C 12/18/15 25.0 16.80 20.80
SHLD 151218C00026000 C 12/18/15 26.0 15.80 19.80
SHLD 151218C00027000 C 12/18/15 27.0 14.80 18.80
SHLD 151218C00028000 C 12/18/15 28.0 13.90 17.80
SHLD 151218C00029000 C 12/18/15 29.0 12.90 16.80
SHLD 151218C00030000 C 12/18/15 30.0 12.70 15.95
SHLD 151218C00031000 C 12/18/15 31.0 11.30 13.75
SHLD 151218C00032000 C 12/18/15 32.0 10.70 13.45
SHLD 151218C00033000 C 12/18/15 33.0 10.05 12.00
SHLD 151218C00034000 C 12/18/15 34.0 9.15 11.40
SHLD 151218C00035000 C 12/18/15 35.0 8.25 11.45
SHLD 151218C00036000 C 12/18/15 36.0 7.45 10.35
SHLD 151218C00037000 C 12/18/15 37.0 6.70 8.90
SHLD 151218C00038000 C 12/18/15 38.0 6.25 8.50
SHLD 151218C00039000 C 12/18/15 39.0 5.55 7.45
SHLD 151218C00040000 C 12/18/15 40.0 4.90 7.35
SHLD 151218C00041000 C 12/18/15 41.0 5.00 6.30
SHLD 151218C00042000 C 12/18/15 42.0 4.50 5.80
SHLD 151218C00043000 C 12/18/15 43.0 3.35 5.35
SHLD 151218C00044000 C 12/18/15 44.0 3.60 4.80
SHLD 151218C00045000 C 12/18/15 45.0 2.47 5.00
SHLD 151218C00046000 C 12/18/15 46.0 2.12 4.65
SHLD 151218C00047000 C 12/18/15 47.0 1.80 3.75
SHLD 151218C00048000 C 12/18/15 48.0 1.56 3.95
SHLD 151218C00049000 C 12/18/15 49.0 1.33 2.87
SHLD 151218C00050000 C 12/18/15 50.0 1.13 2.66
SHLD 151218C00055000 C 12/18/15 55.0 0.80 1.49
SHLD 151218C00060000 C 12/18/15 60.0 0.30 0.87
SHLD 151218C00065000 C 12/18/15 65.0 0.02 0.60
SHLD 151218P00020000 P 12/18/15 20.0 0.40 0.87
SHLD 151218P00021000 P 12/18/15 21.0 0.40 1.40
SHLD 151218P00022000 P 12/18/15 22.0 0.49 1.56
SHLD 151218P00023000 P 12/18/15 23.0 0.60 1.37
SHLD 151218P00024000 P 12/18/15 24.0 0.71 1.59
SHLD 151218P00025000 P 12/18/15 25.0 0.85 1.79
SHLD 151218P00026000 P 12/18/15 26.0 1.01 2.08
SHLD 151218P00027000 P 12/18/15 27.0 1.16 2.29
SHLD 151218P00028000 P 12/18/15 28.0 1.35 2.05
SHLD 151218P00029000 P 12/18/15 29.0 1.56 2.45
SHLD 151218P00030000 P 12/18/15 30.0 1.81 2.70
SHLD 151218P00031000 P 12/18/15 31.0 2.00 3.55
SHLD 151218P00032000 P 12/18/15 32.0 2.13 4.00
SHLD 151218P00033000 P 12/18/15 33.0 2.45 3.60
SHLD 151218P00034000 P 12/18/15 34.0 2.95 3.95
SHLD 151218P00035000 P 12/18/15 35.0 3.35 3.55
SHLD 151218P00036000 P 12/18/15 36.0 3.45 5.70
SHLD 151218P00037000 P 12/18/15 37.0 3.85 6.15
SHLD 151218P00038000 P 12/18/15 38.0 4.25 6.60
SHLD 151218P00039000 P 12/18/15 39.0 4.75 7.20
SHLD 151218P00040000 P 12/18/15 40.0 5.35 6.70
SHLD 151218P00041000 P 12/18/15 41.0 5.75 7.20
SHLD 151218P00042000 P 12/18/15 42.0 6.40 7.70
SHLD 151218P00043000 P 12/18/15 43.0 6.40 9.35
SHLD 151218P00044000 P 12/18/15 44.0 7.35 9.70
SHLD 151218P00045000 P 12/18/15 45.0 8.00 10.50
SHLD 151218P00046000 P 12/18/15 46.0 8.60 11.10
SHLD 151218P00047000 P 12/18/15 47.0 8.60 11.50
SHLD 151218P00048000 P 12/18/15 48.0 9.95 12.50
SHLD 151218P00049000 P 12/18/15 49.0 10.35 12.85
SHLD 151218P00050000 P 12/18/15 50.0 11.10 13.55
SHLD 151218P00055000 P 12/18/15 55.0 15.20 17.30
SHLD 151218P00060000 P 12/18/15 60.0 19.65 21.95
SHLD 151218P00065000 P 12/18/15 65.0 23.90 26.70
SHLD 160115C00015000 C 01/15/16 15.0 26.80 30.80
SHLD 160115C00018000 C 01/15/16 18.0 23.80 27.80
SHLD 160115C00020000 C 01/15/16 20.0 21.80 25.80
SHLD 160115C00021000 C 01/15/16 21.0 20.80 24.80
SHLD 160115C00022000 C 01/15/16 22.0 19.80 23.80
SHLD 160115C00023000 C 01/15/16 23.0 18.80 22.80
SHLD 160115C00024000 C 01/15/16 24.0 17.80 21.80
SHLD 160115C00025000 C 01/15/16 25.0 16.80 20.80
SHLD 160115C00026000 C 01/15/16 26.0 15.80 19.80
SHLD 160115C00027000 C 01/15/16 27.0 14.80 18.80
SHLD 160115C00028000 C 01/15/16 28.0 13.95 17.80
SHLD 160115C00029000 C 01/15/16 29.0 13.60 16.10
SHLD 160115C00030000 C 01/15/16 30.0 12.50 14.90
SHLD 160115C00031000 C 01/15/16 31.0 11.40 14.00
SHLD 160115C00032000 C 01/15/16 32.0 11.80 13.30
SHLD 160115C00033000 C 01/15/16 33.0 9.90 12.45
SHLD 160115C00034000 C 01/15/16 34.0 8.95 11.55
SHLD 160115C00035000 C 01/15/16 35.0 8.70 10.45
SHLD 160115C00036000 C 01/15/16 36.0 7.40 10.20
SHLD 160115C00037000 C 01/15/16 37.0 7.45 9.05
SHLD 160115C00038000 C 01/15/16 38.0 6.40 8.45
SHLD 160115C00039000 C 01/15/16 39.0 5.80 8.10
SHLD 160115C00040000 C 01/15/16 40.0 5.65 7.15
SHLD 160115C00041000 C 01/15/16 41.0 4.70 6.90
SHLD 160115C00042000 C 01/15/16 42.0 4.25 6.55
SHLD 160115C00043000 C 01/15/16 43.0 3.70 6.10
SHLD 160115C00044000 C 01/15/16 44.0 3.70 5.00
SHLD 160115C00045000 C 01/15/16 45.0 3.40 4.20
SHLD 160115C00046000 C 01/15/16 46.0 2.28 4.90
SHLD 160115C00047000 C 01/15/16 47.0 1.96 3.85
SHLD 160115C00048000 C 01/15/16 48.0 1.72 3.50
SHLD 160115C00049000 C 01/15/16 49.0 1.62 3.30
SHLD 160115C00050000 C 01/15/16 50.0 2.55 2.84
SHLD 160115C00055000 C 01/15/16 55.0 1.10 1.55
SHLD 160115C00060000 C 01/15/16 60.0 0.55 1.06
SHLD 160115C00065000 C 01/15/16 65.0 0.20 0.63
SHLD 160115C00070000 C 01/15/16 70.0 0.10 0.50
SHLD 160115P00015000 P 01/15/16 15.0 0.35 0.73
SHLD 160115P00018000 P 01/15/16 18.0 0.50 1.00
SHLD 160115P00020000 P 01/15/16 20.0 0.58 1.00
SHLD 160115P00021000 P 01/15/16 21.0 0.56 1.40
SHLD 160115P00022000 P 01/15/16 22.0 0.72 1.65
SHLD 160115P00023000 P 01/15/16 23.0 0.90 1.89
SHLD 160115P00024000 P 01/15/16 24.0 0.44 2.16
SHLD 160115P00025000 P 01/15/16 25.0 1.13 2.15
SHLD 160115P00026000 P 01/15/16 26.0 1.19 2.52
SHLD 160115P00027000 P 01/15/16 27.0 1.36 2.60
SHLD 160115P00028000 P 01/15/16 28.0 1.75 3.15
SHLD 160115P00029000 P 01/15/16 29.0 1.77 3.35
SHLD 160115P00030000 P 01/15/16 30.0 2.10 2.98
SHLD 160115P00031000 P 01/15/16 31.0 2.25 4.05
SHLD 160115P00032000 P 01/15/16 32.0 2.65 3.55
SHLD 160115P00033000 P 01/15/16 33.0 2.95 3.90
SHLD 160115P00034000 P 01/15/16 34.0 3.15 5.20
SHLD 160115P00035000 P 01/15/16 35.0 3.60 4.95
SHLD 160115P00036000 P 01/15/16 36.0 3.90 5.95
SHLD 160115P00037000 P 01/15/16 37.0 4.45 5.95
SHLD 160115P00038000 P 01/15/16 38.0 3.70 7.30
SHLD 160115P00039000 P 01/15/16 39.0 5.15 7.75
SHLD 160115P00040000 P 01/15/16 40.0 5.65 8.10
SHLD 160115P00041000 P 01/15/16 41.0 6.25 7.60
SHLD 160115P00042000 P 01/15/16 42.0 6.70 8.80
SHLD 160115P00043000 P 01/15/16 43.0 7.15 9.65
SHLD 160115P00044000 P 01/15/16 44.0 7.80 10.20
SHLD 160115P00045000 P 01/15/16 45.0 8.45 10.60
SHLD 160115P00046000 P 01/15/16 46.0 9.10 11.40
SHLD 160115P00047000 P 01/15/16 47.0 9.75 11.35
SHLD 160115P00048000 P 01/15/16 48.0 10.15 12.10
SHLD 160115P00049000 P 01/15/16 49.0 10.75 13.40
SHLD 160115P00050000 P 01/15/16 50.0 11.60 13.60
SHLD 160115P00055000 P 01/15/16 55.0 15.65 17.45
SHLD 160115P00060000 P 01/15/16 60.0 20.00 21.90
SHLD 160115P00065000 P 01/15/16 65.0 24.45 26.75
SHLD 160115P00070000 P 01/15/16 70.0 29.30 31.60
SHLD 170120C00018000 C 01/20/17 18.0 23.80 28.15
SHLD 170120C00020000 C 01/20/17 20.0 21.70 26.15
SHLD 170120C00023000 C 01/20/17 23.0 18.90 22.20
SHLD 170120C00025000 C 01/20/17 25.0 17.30 21.00
SHLD 170120C00028000 C 01/20/17 28.0 14.50 17.60
SHLD 170120C00030000 C 01/20/17 30.0 12.70 16.00
SHLD 170120C00033000 C 01/20/17 33.0 11.10 14.05
SHLD 170120C00035000 C 01/20/17 35.0 9.70 12.65
SHLD 170120C00037000 C 01/20/17 37.0 8.05 12.00
SHLD 170120C00040000 C 01/20/17 40.0 7.10 8.50
SHLD 170120C00042000 C 01/20/17 42.0 6.10 8.85
SHLD 170120C00045000 C 01/20/17 45.0 4.90 7.95
SHLD 170120C00047000 C 01/20/17 47.0 4.10 7.05
SHLD 170120C00050000 C 01/20/17 50.0 3.30 6.80
SHLD 170120C00055000 C 01/20/17 55.0 2.00 4.70
SHLD 170120C00060000 C 01/20/17 60.0 1.10 3.60
SHLD 170120C00065000 C 01/20/17 65.0 1.30 3.55
SHLD 170120P00018000 P 01/20/17 18.0 1.80 2.50
SHLD 170120P00020000 P 01/20/17 20.0 2.50 2.70
SHLD 170120P00023000 P 01/20/17 23.0 2.29 4.25
SHLD 170120P00025000 P 01/20/17 25.0 2.80 4.55
SHLD 170120P00028000 P 01/20/17 28.0 3.70 5.90
SHLD 170120P00030000 P 01/20/17 30.0 5.10 6.00
SHLD 170120P00033000 P 01/20/17 33.0 5.50 7.10
SHLD 170120P00035000 P 01/20/17 35.0 6.35 8.10
SHLD 170120P00037000 P 01/20/17 37.0 7.25 9.95
SHLD 170120P00040000 P 01/20/17 40.0 8.75 10.85
SHLD 170120P00042000 P 01/20/17 42.0 9.85 12.10
SHLD 170120P00045000 P 01/20/17 45.0 11.70 15.40
SHLD 170120P00047000 P 01/20/17 47.0 13.30 16.60
SHLD 170120P00050000 P 01/20/17 50.0 15.40 18.80
SHLD 170120P00055000 P 01/20/17 55.0 19.10 22.60
SHLD 170120P00060000 P 01/20/17 60.0 23.00 26.55
SHLD 170120P00065000 P 01/20/17 65.0 27.70 30.80

OPRA data is delayed 15 minutes.