Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-01)Premium Content

Sears Holdings Corporation (SHLD)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 141031C00025000 C 10/31/14 25.0 13.25 14.65
SHLD 141031C00026000 C 10/31/14 26.0 12.20 14.05
SHLD 141031C00027000 C 10/31/14 27.0 11.20 14.30
SHLD 141031C00027500 C 10/31/14 27.5 10.70 13.85
SHLD 141031C00028000 C 10/31/14 28.0 10.25 13.35
SHLD 141031C00028500 C 10/31/14 28.5 9.75 12.85
SHLD 141031C00029000 C 10/31/14 29.0 9.25 12.40
SHLD 141031C00029500 C 10/31/14 29.5 8.70 11.90
SHLD 141031C00030000 C 10/31/14 30.0 8.20 11.30
SHLD 141031C00030500 C 10/31/14 30.5 7.75 10.95
SHLD 141031C00031000 C 10/31/14 31.0 7.25 10.40
SHLD 141031C00031500 C 10/31/14 31.5 6.80 9.95
SHLD 141031C00032000 C 10/31/14 32.0 6.30 7.95
SHLD 141031C00032500 C 10/31/14 32.5 5.90 9.00
SHLD 141031C00033000 C 10/31/14 33.0 5.65 8.50
SHLD 141031C00033500 C 10/31/14 33.5 5.25 8.00
SHLD 141031C00034000 C 10/31/14 34.0 4.80 6.00
SHLD 141031C00034500 C 10/31/14 34.5 4.40 5.95
SHLD 141031C00035000 C 10/31/14 35.0 4.00 5.75
SHLD 141031C00035500 C 10/31/14 35.5 3.55 5.95
SHLD 141031C00036000 C 10/31/14 36.0 3.15 4.45
SHLD 141031C00036500 C 10/31/14 36.5 2.85 5.20
SHLD 141031C00037000 C 10/31/14 37.0 2.60 3.85
SHLD 141031C00037500 C 10/31/14 37.5 2.20 3.45
SHLD 141031C00038000 C 10/31/14 38.0 1.90 3.15
SHLD 141031C00038500 C 10/31/14 38.5 1.25 2.98
SHLD 141031C00039000 C 10/31/14 39.0 0.89 2.75
SHLD 141031C00039500 C 10/31/14 39.5 0.59 2.50
SHLD 141031C00040000 C 10/31/14 40.0 0.54 2.00
SHLD 141031C00040500 C 10/31/14 40.5 0.46 1.75
SHLD 141031C00041000 C 10/31/14 41.0 0.31 1.50
SHLD 141031C00041500 C 10/31/14 41.5 0.22 1.14
SHLD 141031C00042000 C 10/31/14 42.0 0.05 1.15
SHLD 141031C00042500 C 10/31/14 42.5 0.20 1.00
SHLD 141031C00043000 C 10/31/14 43.0 0.04 2.17
SHLD 141031C00043500 C 10/31/14 43.5 0.10 2.15
SHLD 141031C00044000 C 10/31/14 44.0 0.00 0.50
SHLD 141031C00045000 C 10/31/14 45.0 0.00 1.60
SHLD 141031P00025000 P 10/31/14 25.0 0.00 0.52
SHLD 141031P00026000 P 10/31/14 26.0 0.00 0.88
SHLD 141031P00027000 P 10/31/14 27.0 0.00 2.19
SHLD 141031P00027500 P 10/31/14 27.5 0.00 3.10
SHLD 141031P00028000 P 10/31/14 28.0 0.00 2.35
SHLD 141031P00028500 P 10/31/14 28.5 0.00 3.10
SHLD 141031P00029000 P 10/31/14 29.0 0.00 2.32
SHLD 141031P00029500 P 10/31/14 29.5 0.00 3.25
SHLD 141031P00030000 P 10/31/14 30.0 0.00 2.14
SHLD 141031P00030500 P 10/31/14 30.5 0.00 3.45
SHLD 141031P00031000 P 10/31/14 31.0 0.00 3.15
SHLD 141031P00031500 P 10/31/14 31.5 0.00 3.35
SHLD 141031P00032000 P 10/31/14 32.0 0.00 0.80
SHLD 141031P00032500 P 10/31/14 32.5 0.00 3.45
SHLD 141031P00033000 P 10/31/14 33.0 0.00 3.70
SHLD 141031P00033500 P 10/31/14 33.5 0.04 4.10
SHLD 141031P00034000 P 10/31/14 34.0 0.06 0.80
SHLD 141031P00034500 P 10/31/14 34.5 0.06 1.30
SHLD 141031P00035000 P 10/31/14 35.0 0.05 1.80
SHLD 141031P00035500 P 10/31/14 35.5 0.40 2.30
SHLD 141031P00036000 P 10/31/14 36.0 0.20 1.25
SHLD 141031P00036500 P 10/31/14 36.5 0.19 2.52
SHLD 141031P00037000 P 10/31/14 37.0 0.45 1.70
SHLD 141031P00037500 P 10/31/14 37.5 0.54 1.55
SHLD 141031P00038000 P 10/31/14 38.0 0.77 2.20
SHLD 141031P00038500 P 10/31/14 38.5 1.25 2.40
SHLD 141031P00039000 P 10/31/14 39.0 1.41 2.70
SHLD 141031P00039500 P 10/31/14 39.5 1.72 2.90
SHLD 141031P00040000 P 10/31/14 40.0 2.02 2.95
SHLD 141031P00040500 P 10/31/14 40.5 1.88 3.60
SHLD 141031P00041000 P 10/31/14 41.0 2.52 3.95
SHLD 141031P00041500 P 10/31/14 41.5 2.63 4.20
SHLD 141031P00042000 P 10/31/14 42.0 2.99 4.25
SHLD 141031P00042500 P 10/31/14 42.5 3.55 5.05
SHLD 141031P00043000 P 10/31/14 43.0 3.95 5.50
SHLD 141031P00043500 P 10/31/14 43.5 4.50 6.05
SHLD 141031P00044000 P 10/31/14 44.0 4.90 6.50
SHLD 141031P00045000 P 10/31/14 45.0 5.90 8.35
SHLD 141107C00025000 C 11/07/14 25.0 13.00 14.40
SHLD 141107C00026000 C 11/07/14 26.0 12.00 14.20
SHLD 141107C00027000 C 11/07/14 27.0 11.05 14.20
SHLD 141107C00028000 C 11/07/14 28.0 10.05 12.55
SHLD 141107C00029000 C 11/07/14 29.0 9.05 11.35
SHLD 141107C00029500 C 11/07/14 29.5 8.60 11.40
SHLD 141107C00030000 C 11/07/14 30.0 8.10 10.65
SHLD 141107C00030500 C 11/07/14 30.5 7.70 10.65
SHLD 141107C00031000 C 11/07/14 31.0 7.25 9.60
SHLD 141107C00031500 C 11/07/14 31.5 6.80 9.60
SHLD 141107C00032000 C 11/07/14 32.0 6.20 8.00
SHLD 141107C00032500 C 11/07/14 32.5 6.15 8.55
SHLD 141107C00033000 C 11/07/14 33.0 5.70 8.40
SHLD 141107C00033500 C 11/07/14 33.5 5.30 7.65
SHLD 141107C00034000 C 11/07/14 34.0 4.85 7.60
SHLD 141107C00034500 C 11/07/14 34.5 3.85 7.20
SHLD 141107C00035000 C 11/07/14 35.0 3.95 6.00
SHLD 141107C00035500 C 11/07/14 35.5 3.55 6.40
SHLD 141107C00036000 C 11/07/14 36.0 3.20 6.00
SHLD 141107C00036500 C 11/07/14 36.5 2.85 5.80
SHLD 141107C00037000 C 11/07/14 37.0 2.45 5.40
SHLD 141107C00037500 C 11/07/14 37.5 2.04 4.85
SHLD 141107C00038000 C 11/07/14 38.0 1.77 4.85
SHLD 141107C00038500 C 11/07/14 38.5 2.40 4.15
SHLD 141107C00039000 C 11/07/14 39.0 1.40 4.25
SHLD 141107C00039500 C 11/07/14 39.5 1.01 4.25
SHLD 141107C00040000 C 11/07/14 40.0 0.05 3.10
SHLD 141107C00040500 C 11/07/14 40.5 0.33 4.45
SHLD 141107C00041000 C 11/07/14 41.0 0.19 3.35
SHLD 141107C00041500 C 11/07/14 41.5 0.05 4.45
SHLD 141107C00042000 C 11/07/14 42.0 0.05 2.04
SHLD 141107C00042500 C 11/07/14 42.5 0.05 3.30
SHLD 141107C00043000 C 11/07/14 43.0 0.00 2.85
SHLD 141107C00043500 C 11/07/14 43.5 0.00 2.21
SHLD 141107C00044000 C 11/07/14 44.0 0.00 2.21
SHLD 141107P00025000 P 11/07/14 25.0 0.00 0.25
SHLD 141107P00026000 P 11/07/14 26.0 0.00 1.07
SHLD 141107P00027000 P 11/07/14 27.0 0.00 3.15
SHLD 141107P00028000 P 11/07/14 28.0 0.00 1.40
SHLD 141107P00029000 P 11/07/14 29.0 0.04 1.19
SHLD 141107P00029500 P 11/07/14 29.5 0.04 1.74
SHLD 141107P00030000 P 11/07/14 30.0 0.05 1.48
SHLD 141107P00030500 P 11/07/14 30.5 0.05 1.99
SHLD 141107P00031000 P 11/07/14 31.0 0.05 1.47
SHLD 141107P00031500 P 11/07/14 31.5 0.05 1.94
SHLD 141107P00032000 P 11/07/14 32.0 0.04 1.77
SHLD 141107P00032500 P 11/07/14 32.5 0.04 1.87
SHLD 141107P00033000 P 11/07/14 33.0 0.21 2.34
SHLD 141107P00033500 P 11/07/14 33.5 0.13 1.74
SHLD 141107P00034000 P 11/07/14 34.0 0.16 2.73
SHLD 141107P00034500 P 11/07/14 34.5 0.33 2.62
SHLD 141107P00035000 P 11/07/14 35.0 0.37 3.85
SHLD 141107P00035500 P 11/07/14 35.5 0.26 3.90
SHLD 141107P00036000 P 11/07/14 36.0 0.49 3.15
SHLD 141107P00036500 P 11/07/14 36.5 0.54 3.60
SHLD 141107P00037000 P 11/07/14 37.0 0.66 4.05
SHLD 141107P00037500 P 11/07/14 37.5 0.99 4.30
SHLD 141107P00038000 P 11/07/14 38.0 0.99 3.55
SHLD 141107P00038500 P 11/07/14 38.5 1.01 3.50
SHLD 141107P00039000 P 11/07/14 39.0 2.00 4.00
SHLD 141107P00039500 P 11/07/14 39.5 1.73 4.25
SHLD 141107P00040000 P 11/07/14 40.0 2.30 3.55
SHLD 141107P00040500 P 11/07/14 40.5 2.35 5.40
SHLD 141107P00041000 P 11/07/14 41.0 2.35 5.10
SHLD 141107P00041500 P 11/07/14 41.5 2.72 5.75
SHLD 141107P00042000 P 11/07/14 42.0 3.20 5.80
SHLD 141107P00042500 P 11/07/14 42.5 3.70 6.00
SHLD 141107P00043000 P 11/07/14 43.0 4.20 6.75
SHLD 141107P00043500 P 11/07/14 43.5 4.70 7.25
SHLD 141107P00044000 P 11/07/14 44.0 5.15 7.70
SHLD 141114C00025000 C 11/14/14 25.0 12.20 15.00
SHLD 141114C00026000 C 11/14/14 26.0 11.20 14.30
SHLD 141114C00027000 C 11/14/14 27.0 10.50 14.20
SHLD 141114C00028000 C 11/14/14 28.0 9.50 12.50
SHLD 141114C00029000 C 11/14/14 29.0 8.20 12.00
SHLD 141114C00029500 C 11/14/14 29.5 7.80 11.40
SHLD 141114C00030000 C 11/14/14 30.0 7.60 11.20
SHLD 141114C00030500 C 11/14/14 30.5 7.60 10.65
SHLD 141114C00031000 C 11/14/14 31.0 7.15 9.65
SHLD 141114C00031500 C 11/14/14 31.5 6.95 9.65
SHLD 141114C00032000 C 11/14/14 32.0 6.80 8.65
SHLD 141114C00032500 C 11/14/14 32.5 6.15 8.60
SHLD 141114C00033000 C 11/14/14 33.0 5.55 8.75
SHLD 141114C00033500 C 11/14/14 33.5 5.00 8.40
SHLD 141114C00034000 C 11/14/14 34.0 5.15 7.90
SHLD 141114C00034500 C 11/14/14 34.5 4.95 7.55
SHLD 141114C00035000 C 11/14/14 35.0 4.25 6.00
SHLD 141114C00035500 C 11/14/14 35.5 3.75 6.80
SHLD 141114C00036000 C 11/14/14 36.0 3.55 6.35
SHLD 141114C00036500 C 11/14/14 36.5 3.00 6.10
SHLD 141114C00037000 C 11/14/14 37.0 2.94 5.90
SHLD 141114C00037500 C 11/14/14 37.5 2.00 5.45
SHLD 141114C00038000 C 11/14/14 38.0 1.68 5.25
SHLD 141114C00038500 C 11/14/14 38.5 1.41 4.40
SHLD 141114C00039000 C 11/14/14 39.0 1.13 4.25
SHLD 141114C00039500 C 11/14/14 39.5 1.00 4.60
SHLD 141114C00040000 C 11/14/14 40.0 1.30 3.45
SHLD 141114C00040500 C 11/14/14 40.5 0.61 4.70
SHLD 141114C00041000 C 11/14/14 41.0 0.50 3.40
SHLD 141114C00041500 C 11/14/14 41.5 0.30 4.20
SHLD 141114C00042000 C 11/14/14 42.0 0.10 2.00
SHLD 141114C00042500 C 11/14/14 42.5 0.05 4.15
SHLD 141114C00043000 C 11/14/14 43.0 0.05 2.62
SHLD 141114C00043500 C 11/14/14 43.5 0.05 3.20
SHLD 141114C00044000 C 11/14/14 44.0 0.05 2.60
SHLD 141114C00045000 C 11/14/14 45.0 0.00 1.85
SHLD 141114P00025000 P 11/14/14 25.0 0.00 0.70
SHLD 141114P00026000 P 11/14/14 26.0 0.05 0.98
SHLD 141114P00027000 P 11/14/14 27.0 0.05 2.05
SHLD 141114P00028000 P 11/14/14 28.0 0.07 1.35
SHLD 141114P00029000 P 11/14/14 29.0 0.04 1.24
SHLD 141114P00029500 P 11/14/14 29.5 0.04 1.74
SHLD 141114P00030000 P 11/14/14 30.0 0.04 2.03
SHLD 141114P00030500 P 11/14/14 30.5 0.20 2.00
SHLD 141114P00031000 P 11/14/14 31.0 0.20 1.50
SHLD 141114P00031500 P 11/14/14 31.5 0.21 1.97
SHLD 141114P00032000 P 11/14/14 32.0 0.20 1.50
SHLD 141114P00032500 P 11/14/14 32.5 0.41 1.94
SHLD 141114P00033000 P 11/14/14 33.0 0.40 2.97
SHLD 141114P00033500 P 11/14/14 33.5 0.45 2.87
SHLD 141114P00034000 P 11/14/14 34.0 0.18 2.73
SHLD 141114P00034500 P 11/14/14 34.5 0.29 2.90
SHLD 141114P00035000 P 11/14/14 35.0 0.94 3.45
SHLD 141114P00035500 P 11/14/14 35.5 1.16 3.90
SHLD 141114P00036000 P 11/14/14 36.0 1.01 3.20
SHLD 141114P00036500 P 11/14/14 36.5 1.18 3.65
SHLD 141114P00037000 P 11/14/14 37.0 1.07 4.90
SHLD 141114P00037500 P 11/14/14 37.5 1.32 4.35
SHLD 141114P00038000 P 11/14/14 38.0 1.86 4.80
SHLD 141114P00038500 P 11/14/14 38.5 2.25 3.75
SHLD 141114P00039000 P 11/14/14 39.0 2.35 4.10
SHLD 141114P00039500 P 11/14/14 39.5 2.70 4.50
SHLD 141114P00040000 P 11/14/14 40.0 2.54 5.30
SHLD 141114P00040500 P 11/14/14 40.5 2.80 5.45
SHLD 141114P00041000 P 11/14/14 41.0 3.10 5.60
SHLD 141114P00041500 P 11/14/14 41.5 3.50 5.90
SHLD 141114P00042000 P 11/14/14 42.0 3.90 6.05
SHLD 141114P00042500 P 11/14/14 42.5 4.20 6.60
SHLD 141114P00043000 P 11/14/14 43.0 4.50 6.85
SHLD 141114P00043500 P 11/14/14 43.5 4.90 7.25
SHLD 141114P00044000 P 11/14/14 44.0 5.30 7.65
SHLD 141114P00045000 P 11/14/14 45.0 6.30 9.00
SHLD 141122C00016000 C 11/22/14 16.0 20.95 24.95
SHLD 141122C00017000 C 11/22/14 17.0 20.00 24.00
SHLD 141122C00018000 C 11/22/14 18.0 18.75 21.65
SHLD 141122C00019000 C 11/22/14 19.0 18.15 22.15
SHLD 141122C00020000 C 11/22/14 20.0 16.80 20.00
SHLD 141122C00020500 C 11/22/14 20.5 16.15 19.70
SHLD 141122C00021000 C 11/22/14 21.0 15.65 19.10
SHLD 141122C00021500 C 11/22/14 21.5 15.60 19.70
SHLD 141122C00022000 C 11/22/14 22.0 14.90 18.00
SHLD 141122C00022500 C 11/22/14 22.5 14.65 18.70
SHLD 141122C00023000 C 11/22/14 23.0 14.10 18.10
SHLD 141122C00023500 C 11/22/14 23.5 14.00 17.60
SHLD 141122C00024000 C 11/22/14 24.0 13.15 16.15
SHLD 141122C00024500 C 11/22/14 24.5 13.10 15.80
SHLD 141122C00025000 C 11/22/14 25.0 12.05 14.90
SHLD 141122C00025500 C 11/22/14 25.5 11.55 14.85
SHLD 141122C00026000 C 11/22/14 26.0 11.15 14.15
SHLD 141122C00026500 C 11/22/14 26.5 10.80 14.15
SHLD 141122C00027000 C 11/22/14 27.0 10.10 14.00
SHLD 141122C00027500 C 11/22/14 27.5 10.20 13.70
SHLD 141122C00028000 C 11/22/14 28.0 9.75 12.75
SHLD 141122C00028500 C 11/22/14 28.5 9.30 12.45
SHLD 141122C00029000 C 11/22/14 29.0 8.80 11.80
SHLD 141122C00029500 C 11/22/14 29.5 8.55 11.55
SHLD 141122C00030000 C 11/22/14 30.0 8.10 11.00
SHLD 141122C00030500 C 11/22/14 30.5 8.20 10.65
SHLD 141122C00031000 C 11/22/14 31.0 7.70 9.95
SHLD 141122C00031500 C 11/22/14 31.5 7.05 9.95
SHLD 141122C00032000 C 11/22/14 32.0 6.75 9.15
SHLD 141122C00032500 C 11/22/14 32.5 6.50 9.15
SHLD 141122C00033000 C 11/22/14 33.0 6.20 8.00
SHLD 141122C00033500 C 11/22/14 33.5 5.70 8.35
SHLD 141122C00034000 C 11/22/14 34.0 5.50 7.20
SHLD 141122C00034500 C 11/22/14 34.5 5.10 6.80
SHLD 141122C00035000 C 11/22/14 35.0 5.20 5.70
SHLD 141122C00035500 C 11/22/14 35.5 4.25 5.85
SHLD 141122C00036000 C 11/22/14 36.0 4.20 5.75
SHLD 141122C00036500 C 11/22/14 36.5 4.10 6.55
SHLD 141122C00037000 C 11/22/14 37.0 3.60 5.35
SHLD 141122C00037500 C 11/22/14 37.5 3.35 4.50
SHLD 141122C00038000 C 11/22/14 38.0 3.20 4.90
SHLD 141122C00038500 C 11/22/14 38.5 2.90 4.00
SHLD 141122C00039000 C 11/22/14 39.0 2.60 4.30
SHLD 141122C00039500 C 11/22/14 39.5 2.40 3.60
SHLD 141122C00040000 C 11/22/14 40.0 2.20 2.96
SHLD 141122C00041000 C 11/22/14 41.0 1.75 2.55
SHLD 141122C00042000 C 11/22/14 42.0 1.35 2.45
SHLD 141122C00043000 C 11/22/14 43.0 1.05 1.60
SHLD 141122C00044000 C 11/22/14 44.0 0.80 1.98
SHLD 141122C00045000 C 11/22/14 45.0 0.50 1.40
SHLD 141122C00046000 C 11/22/14 46.0 0.22 2.06
SHLD 141122C00047000 C 11/22/14 47.0 0.50 1.00
SHLD 141122C00048000 C 11/22/14 48.0 0.05 1.71
SHLD 141122C00049000 C 11/22/14 49.0 0.10 1.67
SHLD 141122C00050000 C 11/22/14 50.0 0.10 0.50
SHLD 141122P00016000 P 11/22/14 16.0 0.00 1.80
SHLD 141122P00017000 P 11/22/14 17.0 0.00 1.86
SHLD 141122P00018000 P 11/22/14 18.0 0.00 0.50
SHLD 141122P00019000 P 11/22/14 19.0 0.00 2.01
SHLD 141122P00020000 P 11/22/14 20.0 0.00 0.45
SHLD 141122P00020500 P 11/22/14 20.5 0.00 1.00
SHLD 141122P00021000 P 11/22/14 21.0 0.15 0.94
SHLD 141122P00021500 P 11/22/14 21.5 0.00 2.32
SHLD 141122P00022000 P 11/22/14 22.0 0.25 0.50
SHLD 141122P00022500 P 11/22/14 22.5 0.05 2.52
SHLD 141122P00023000 P 11/22/14 23.0 0.05 1.93
SHLD 141122P00023500 P 11/22/14 23.5 0.20 1.95
SHLD 141122P00024000 P 11/22/14 24.0 0.25 1.01
SHLD 141122P00024500 P 11/22/14 24.5 0.25 1.13
SHLD 141122P00025000 P 11/22/14 25.0 0.40 0.75
SHLD 141122P00025500 P 11/22/14 25.5 0.40 1.20
SHLD 141122P00026000 P 11/22/14 26.0 0.45 0.99
SHLD 141122P00026500 P 11/22/14 26.5 0.11 1.50
SHLD 141122P00027000 P 11/22/14 27.0 0.40 1.85
SHLD 141122P00027500 P 11/22/14 27.5 0.20 2.34
SHLD 141122P00028000 P 11/22/14 28.0 0.34 1.60
SHLD 141122P00028500 P 11/22/14 28.5 0.05 1.80
SHLD 141122P00029000 P 11/22/14 29.0 1.00 1.40
SHLD 141122P00029500 P 11/22/14 29.5 0.70 1.90
SHLD 141122P00030000 P 11/22/14 30.0 1.00 1.40
SHLD 141122P00030500 P 11/22/14 30.5 0.81 2.00
SHLD 141122P00031000 P 11/22/14 31.0 0.95 1.80
SHLD 141122P00031500 P 11/22/14 31.5 1.35 2.30
SHLD 141122P00032000 P 11/22/14 32.0 1.60 2.00
SHLD 141122P00032500 P 11/22/14 32.5 1.61 2.50
SHLD 141122P00033000 P 11/22/14 33.0 1.73 2.65
SHLD 141122P00033500 P 11/22/14 33.5 1.81 2.80
SHLD 141122P00034000 P 11/22/14 34.0 2.20 2.81
SHLD 141122P00034500 P 11/22/14 34.5 2.25 3.30
SHLD 141122P00035000 P 11/22/14 35.0 2.45 3.45
SHLD 141122P00035500 P 11/22/14 35.5 2.38 3.75
SHLD 141122P00036000 P 11/22/14 36.0 3.20 3.35
SHLD 141122P00036500 P 11/22/14 36.5 2.77 4.00
SHLD 141122P00037000 P 11/22/14 37.0 3.20 4.30
SHLD 141122P00037500 P 11/22/14 37.5 3.35 4.55
SHLD 141122P00038000 P 11/22/14 38.0 3.45 5.00
SHLD 141122P00038500 P 11/22/14 38.5 3.85 5.10
SHLD 141122P00039000 P 11/22/14 39.0 4.35 5.40
SHLD 141122P00039500 P 11/22/14 39.5 4.30 5.70
SHLD 141122P00040000 P 11/22/14 40.0 4.45 6.00
SHLD 141122P00041000 P 11/22/14 41.0 5.10 7.00
SHLD 141122P00042000 P 11/22/14 42.0 5.55 7.60
SHLD 141122P00043000 P 11/22/14 43.0 6.20 8.45
SHLD 141122P00044000 P 11/22/14 44.0 6.95 9.20
SHLD 141122P00045000 P 11/22/14 45.0 7.65 9.95
SHLD 141122P00046000 P 11/22/14 46.0 8.35 10.95
SHLD 141122P00047000 P 11/22/14 47.0 9.65 11.75
SHLD 141122P00048000 P 11/22/14 48.0 10.20 12.70
SHLD 141122P00049000 P 11/22/14 49.0 11.25 13.90
SHLD 141122P00050000 P 11/22/14 50.0 12.30 13.90
SHLD 141128C00025000 C 11/28/14 25.0 12.50 16.20
SHLD 141128C00026000 C 11/28/14 26.0 11.50 15.20
SHLD 141128C00027000 C 11/28/14 27.0 10.35 14.20
SHLD 141128C00028000 C 11/28/14 28.0 9.35 13.20
SHLD 141128C00029000 C 11/28/14 29.0 8.65 12.40
SHLD 141128C00029500 C 11/28/14 29.5 8.75 11.80
SHLD 141128C00030000 C 11/28/14 30.0 8.30 11.40
SHLD 141128C00030500 C 11/28/14 30.5 8.20 11.00
SHLD 141128C00031000 C 11/28/14 31.0 7.50 10.60
SHLD 141128C00031500 C 11/28/14 31.5 7.05 10.20
SHLD 141128C00032000 C 11/28/14 32.0 7.00 9.80
SHLD 141128C00032500 C 11/28/14 32.5 6.60 9.40
SHLD 141128C00033000 C 11/28/14 33.0 6.30 9.00
SHLD 141128C00033500 C 11/28/14 33.5 5.95 8.60
SHLD 141128C00034000 C 11/28/14 34.0 5.65 8.10
SHLD 141128C00034500 C 11/28/14 34.5 5.30 7.80
SHLD 141128C00035000 C 11/28/14 35.0 4.95 7.60
SHLD 141128C00035500 C 11/28/14 35.5 4.65 7.20
SHLD 141128C00036000 C 11/28/14 36.0 4.30 6.80
SHLD 141128C00036500 C 11/28/14 36.5 4.05 6.60
SHLD 141128C00037000 C 11/28/14 37.0 3.70 6.20
SHLD 141128C00037500 C 11/28/14 37.5 3.25 6.00
SHLD 141128C00038000 C 11/28/14 38.0 3.10 5.80
SHLD 141128C00038500 C 11/28/14 38.5 2.60 5.40
SHLD 141128C00039000 C 11/28/14 39.0 1.72 5.20
SHLD 141128C00039500 C 11/28/14 39.5 2.25 5.00
SHLD 141128C00040000 C 11/28/14 40.0 1.28 4.90
SHLD 141128C00040500 C 11/28/14 40.5 1.81 4.90
SHLD 141128C00041000 C 11/28/14 41.0 0.65 3.40
SHLD 141128C00041500 C 11/28/14 41.5 1.10 4.85
SHLD 141128C00042000 C 11/28/14 42.0 0.30 2.70
SHLD 141128C00042500 C 11/28/14 42.5 0.70 4.70
SHLD 141128C00043000 C 11/28/14 43.0 0.48 3.55
SHLD 141128C00043500 C 11/28/14 43.5 0.30 4.45
SHLD 141128C00044000 C 11/28/14 44.0 0.30 2.50
SHLD 141128C00045000 C 11/28/14 45.0 0.25 4.80
SHLD 141128C00046000 C 11/28/14 46.0 0.35 4.20
SHLD 141128P00025000 P 11/28/14 25.0 0.07 2.85
SHLD 141128P00026000 P 11/28/14 26.0 0.08 4.75
SHLD 141128P00027000 P 11/28/14 27.0 0.10 4.85
SHLD 141128P00028000 P 11/28/14 28.0 0.11 4.85
SHLD 141128P00029000 P 11/28/14 29.0 0.45 3.25
SHLD 141128P00029500 P 11/28/14 29.5 0.45 3.70
SHLD 141128P00030000 P 11/28/14 30.0 1.40 2.84
SHLD 141128P00030500 P 11/28/14 30.5 0.70 3.10
SHLD 141128P00031000 P 11/28/14 31.0 0.75 3.15
SHLD 141128P00031500 P 11/28/14 31.5 1.00 3.65
SHLD 141128P00032000 P 11/28/14 32.0 1.11 4.10
SHLD 141128P00032500 P 11/28/14 32.5 1.15 4.90
SHLD 141128P00033000 P 11/28/14 33.0 1.30 3.65
SHLD 141128P00033500 P 11/28/14 33.5 1.50 4.90
SHLD 141128P00034000 P 11/28/14 34.0 2.00 4.90
SHLD 141128P00034500 P 11/28/14 34.5 2.14 4.90
SHLD 141128P00035000 P 11/28/14 35.0 2.24 4.90
SHLD 141128P00035500 P 11/28/14 35.5 2.44 4.90
SHLD 141128P00036000 P 11/28/14 36.0 2.60 5.00
SHLD 141128P00036500 P 11/28/14 36.5 2.74 5.20
SHLD 141128P00037000 P 11/28/14 37.0 3.25 5.40
SHLD 141128P00037500 P 11/28/14 37.5 3.15 5.60
SHLD 141128P00038000 P 11/28/14 38.0 3.45 5.80
SHLD 141128P00038500 P 11/28/14 38.5 3.30 6.20
SHLD 141128P00039000 P 11/28/14 39.0 4.35 6.40
SHLD 141128P00039500 P 11/28/14 39.5 4.25 6.60
SHLD 141128P00040000 P 11/28/14 40.0 4.00 7.00
SHLD 141128P00040500 P 11/28/14 40.5 4.30 7.20
SHLD 141128P00041000 P 11/28/14 41.0 4.90 7.60
SHLD 141128P00041500 P 11/28/14 41.5 5.10 7.80
SHLD 141128P00042000 P 11/28/14 42.0 5.50 8.10
SHLD 141128P00042500 P 11/28/14 42.5 5.90 8.30
SHLD 141128P00043000 P 11/28/14 43.0 6.30 8.70
SHLD 141128P00043500 P 11/28/14 43.5 6.70 8.95
SHLD 141128P00044000 P 11/28/14 44.0 7.10 9.25
SHLD 141128P00045000 P 11/28/14 45.0 8.10 10.00
SHLD 141128P00046000 P 11/28/14 46.0 8.90 11.30
SHLD 141205C00025000 C 12/05/14 25.0 12.35 16.20
SHLD 141205C00026000 C 12/05/14 26.0 11.50 15.20
SHLD 141205C00027000 C 12/05/14 27.0 10.40 14.20
SHLD 141205C00028000 C 12/05/14 28.0 9.50 13.20
SHLD 141205C00029000 C 12/05/14 29.0 8.95 12.40
SHLD 141205C00029500 C 12/05/14 29.5 8.85 12.00
SHLD 141205C00030000 C 12/05/14 30.0 8.55 11.40
SHLD 141205C00030500 C 12/05/14 30.5 8.00 11.00
SHLD 141205C00031000 C 12/05/14 31.0 7.55 10.40
SHLD 141205C00031500 C 12/05/14 31.5 7.25 10.00
SHLD 141205C00032000 C 12/05/14 32.0 6.75 9.60
SHLD 141205C00032500 C 12/05/14 32.5 6.25 9.20
SHLD 141205C00033000 C 12/05/14 33.0 5.10 8.80
SHLD 141205C00033500 C 12/05/14 33.5 5.40 8.40
SHLD 141205C00034000 C 12/05/14 34.0 5.10 8.20
SHLD 141205C00034500 C 12/05/14 34.5 5.20 7.80
SHLD 141205C00035000 C 12/05/14 35.0 5.15 7.40
SHLD 141205C00035500 C 12/05/14 35.5 4.30 7.20
SHLD 141205C00036000 C 12/05/14 36.0 4.10 7.00
SHLD 141205C00036500 C 12/05/14 36.5 3.70 6.60
SHLD 141205C00037000 C 12/05/14 37.0 3.30 6.40
SHLD 141205C00037500 C 12/05/14 37.5 3.10 6.00
SHLD 141205C00038000 C 12/05/14 38.0 3.15 5.80
SHLD 141205C00038500 C 12/05/14 38.5 2.50 5.60
SHLD 141205C00039000 C 12/05/14 39.0 2.30 5.40
SHLD 141205C00039500 C 12/05/14 39.5 2.05 5.00
SHLD 141205C00040000 C 12/05/14 40.0 2.30 4.90
SHLD 141205C00040500 C 12/05/14 40.5 1.50 4.90
SHLD 141205C00041000 C 12/05/14 41.0 1.40 3.95
SHLD 141205C00041500 C 12/05/14 41.5 1.15 4.90
SHLD 141205C00042000 C 12/05/14 42.0 1.10 4.90
SHLD 141205C00042500 C 12/05/14 42.5 0.95 4.85
SHLD 141205C00043000 C 12/05/14 43.0 0.65 3.70
SHLD 141205C00043500 C 12/05/14 43.5 0.85 4.90
SHLD 141205C00044000 C 12/05/14 44.0 0.55 3.25
SHLD 141205C00045000 C 12/05/14 45.0 0.40 4.80
SHLD 141205C00046000 C 12/05/14 46.0 0.10 4.65
SHLD 141205P00025000 P 12/05/14 25.0 0.37 2.80
SHLD 141205P00026000 P 12/05/14 26.0 0.41 4.90
SHLD 141205P00027000 P 12/05/14 27.0 0.38 4.90
SHLD 141205P00028000 P 12/05/14 28.0 0.42 4.90
SHLD 141205P00029000 P 12/05/14 29.0 0.33 4.90
SHLD 141205P00029500 P 12/05/14 29.5 0.50 4.90
SHLD 141205P00030000 P 12/05/14 30.0 0.71 3.25
SHLD 141205P00030500 P 12/05/14 30.5 0.85 4.90
SHLD 141205P00031000 P 12/05/14 31.0 0.98 3.55
SHLD 141205P00031500 P 12/05/14 31.5 1.17 4.90
SHLD 141205P00032000 P 12/05/14 32.0 1.54 3.70
SHLD 141205P00032500 P 12/05/14 32.5 1.59 4.90
SHLD 141205P00033000 P 12/05/14 33.0 1.78 4.30
SHLD 141205P00033500 P 12/05/14 33.5 2.00 4.90
SHLD 141205P00034000 P 12/05/14 34.0 2.20 4.90
SHLD 141205P00034500 P 12/05/14 34.5 2.16 5.00
SHLD 141205P00035000 P 12/05/14 35.0 2.24 5.20
SHLD 141205P00035500 P 12/05/14 35.5 2.69 5.25
SHLD 141205P00036000 P 12/05/14 36.0 3.10 5.50
SHLD 141205P00036500 P 12/05/14 36.5 2.89 5.70
SHLD 141205P00037000 P 12/05/14 37.0 3.70 5.90
SHLD 141205P00037500 P 12/05/14 37.5 3.55 6.20
SHLD 141205P00038000 P 12/05/14 38.0 4.60 6.40
SHLD 141205P00038500 P 12/05/14 38.5 3.70 6.60
SHLD 141205P00039000 P 12/05/14 39.0 4.25 6.85
SHLD 141205P00039500 P 12/05/14 39.5 4.30 7.20
SHLD 141205P00040000 P 12/05/14 40.0 5.00 7.40
SHLD 141205P00040500 P 12/05/14 40.5 5.10 7.60
SHLD 141205P00041000 P 12/05/14 41.0 5.50 8.60
SHLD 141205P00041500 P 12/05/14 41.5 5.90 9.00
SHLD 141205P00042000 P 12/05/14 42.0 6.30 9.40
SHLD 141205P00042500 P 12/05/14 42.5 6.70 9.60
SHLD 141205P00043000 P 12/05/14 43.0 7.10 10.00
SHLD 141205P00043500 P 12/05/14 43.5 7.50 10.40
SHLD 141205P00044000 P 12/05/14 44.0 7.90 10.80
SHLD 141205P00045000 P 12/05/14 45.0 8.90 11.60
SHLD 141205P00046000 P 12/05/14 46.0 10.00 12.35
SHLD 141220C00016000 C 12/20/14 16.0 20.85 24.30
SHLD 141220C00018000 C 12/20/14 18.0 19.35 23.40
SHLD 141220C00019000 C 12/20/14 19.0 18.25 22.30
SHLD 141220C00020000 C 12/20/14 20.0 17.15 21.20
SHLD 141220C00021000 C 12/20/14 21.0 16.35 20.40
SHLD 141220C00023000 C 12/20/14 23.0 14.60 18.20
SHLD 141220C00024000 C 12/20/14 24.0 13.25 16.65
SHLD 141220C00025000 C 12/20/14 25.0 12.00 16.00
SHLD 141220C00026000 C 12/20/14 26.0 11.55 15.20
SHLD 141220C00027000 C 12/20/14 27.0 10.80 14.20
SHLD 141220C00028000 C 12/20/14 28.0 9.85 13.45
SHLD 141220C00029000 C 12/20/14 29.0 9.05 12.40
SHLD 141220C00030000 C 12/20/14 30.0 8.60 11.50
SHLD 141220C00031000 C 12/20/14 31.0 7.90 10.50
SHLD 141220C00032000 C 12/20/14 32.0 6.55 9.90
SHLD 141220C00033000 C 12/20/14 33.0 5.80 9.15
SHLD 141220C00034000 C 12/20/14 34.0 5.90 8.10
SHLD 141220C00035000 C 12/20/14 35.0 5.30 7.25
SHLD 141220C00036000 C 12/20/14 36.0 4.65 6.40
SHLD 141220C00037000 C 12/20/14 37.0 4.10 5.80
SHLD 141220C00038000 C 12/20/14 38.0 3.65 5.20
SHLD 141220C00039000 C 12/20/14 39.0 3.10 4.45
SHLD 141220C00040000 C 12/20/14 40.0 2.56 4.10
SHLD 141220C00041000 C 12/20/14 41.0 2.01 3.50
SHLD 141220C00042000 C 12/20/14 42.0 1.61 3.20
SHLD 141220C00043000 C 12/20/14 43.0 1.37 2.79
SHLD 141220C00044000 C 12/20/14 44.0 1.07 2.15
SHLD 141220C00045000 C 12/20/14 45.0 0.76 2.09
SHLD 141220C00046000 C 12/20/14 46.0 0.61 1.73
SHLD 141220C00047000 C 12/20/14 47.0 0.05 1.51
SHLD 141220C00048000 C 12/20/14 48.0 0.05 1.35
SHLD 141220C00049000 C 12/20/14 49.0 0.05 1.20
SHLD 141220C00050000 C 12/20/14 50.0 0.15 1.19
SHLD 141220P00016000 P 12/20/14 16.0 0.00 1.15
SHLD 141220P00018000 P 12/20/14 18.0 0.07 2.88
SHLD 141220P00019000 P 12/20/14 19.0 0.06 3.15
SHLD 141220P00020000 P 12/20/14 20.0 0.08 2.55
SHLD 141220P00021000 P 12/20/14 21.0 0.09 2.63
SHLD 141220P00023000 P 12/20/14 23.0 0.31 2.53
SHLD 141220P00024000 P 12/20/14 24.0 0.81 1.60
SHLD 141220P00025000 P 12/20/14 25.0 0.95 1.85
SHLD 141220P00026000 P 12/20/14 26.0 0.80 2.77
SHLD 141220P00027000 P 12/20/14 27.0 1.50 3.85
SHLD 141220P00028000 P 12/20/14 28.0 1.49 2.60
SHLD 141220P00029000 P 12/20/14 29.0 1.93 2.90
SHLD 141220P00030000 P 12/20/14 30.0 2.21 3.20
SHLD 141220P00031000 P 12/20/14 31.0 2.81 3.00
SHLD 141220P00032000 P 12/20/14 32.0 2.72 3.95
SHLD 141220P00033000 P 12/20/14 33.0 3.20 4.20
SHLD 141220P00034000 P 12/20/14 34.0 4.00 4.55
SHLD 141220P00035000 P 12/20/14 35.0 4.00 5.15
SHLD 141220P00036000 P 12/20/14 36.0 4.45 6.60
SHLD 141220P00037000 P 12/20/14 37.0 4.85 7.00
SHLD 141220P00038000 P 12/20/14 38.0 6.20 6.45
SHLD 141220P00039000 P 12/20/14 39.0 5.30 8.25
SHLD 141220P00040000 P 12/20/14 40.0 6.40 7.50
SHLD 141220P00041000 P 12/20/14 41.0 7.05 8.80
SHLD 141220P00042000 P 12/20/14 42.0 7.75 9.70
SHLD 141220P00043000 P 12/20/14 43.0 8.45 10.35
SHLD 141220P00044000 P 12/20/14 44.0 9.20 10.75
SHLD 141220P00045000 P 12/20/14 45.0 10.00 12.20
SHLD 141220P00046000 P 12/20/14 46.0 9.90 12.95
SHLD 141220P00047000 P 12/20/14 47.0 10.70 13.70
SHLD 141220P00048000 P 12/20/14 48.0 11.70 14.60
SHLD 141220P00049000 P 12/20/14 49.0 12.50 15.45
SHLD 141220P00050000 P 12/20/14 50.0 13.50 16.50
SHLD 150117C00016000 C 01/17/15 16.0 21.35 25.40
SHLD 150117C00018000 C 01/17/15 18.0 19.35 23.35
SHLD 150117C00019000 C 01/17/15 19.0 18.15 22.20
SHLD 150117C00020000 C 01/17/15 20.0 17.15 21.20
SHLD 150117C00021000 C 01/17/15 21.0 16.15 20.20
SHLD 150117C00022000 C 01/17/15 22.0 15.30 19.20
SHLD 150117C00023000 C 01/17/15 23.0 14.50 18.20
SHLD 150117C00024000 C 01/17/15 24.0 13.45 17.25
SHLD 150117C00025000 C 01/17/15 25.0 12.65 16.25
SHLD 150117C00026000 C 01/17/15 26.0 11.90 15.30
SHLD 150117C00027000 C 01/17/15 27.0 11.30 14.40
SHLD 150117C00028000 C 01/17/15 28.0 10.00 13.45
SHLD 150117C00029000 C 01/17/15 29.0 9.35 12.60
SHLD 150117C00030000 C 01/17/15 30.0 9.00 11.70
SHLD 150117C00031000 C 01/17/15 31.0 7.45 10.65
SHLD 150117C00032000 C 01/17/15 32.0 7.05 10.00
SHLD 150117C00033000 C 01/17/15 33.0 6.30 9.35
SHLD 150117C00034000 C 01/17/15 34.0 5.60 8.80
SHLD 150117C00035000 C 01/17/15 35.0 5.20 6.75
SHLD 150117C00036000 C 01/17/15 36.0 4.35 7.70
SHLD 150117C00037000 C 01/17/15 37.0 3.80 6.80
SHLD 150117C00038000 C 01/17/15 38.0 3.35 6.65
SHLD 150117C00039000 C 01/17/15 39.0 3.30 6.05
SHLD 150117C00040000 C 01/17/15 40.0 2.35 3.70
SHLD 150117C00041000 C 01/17/15 41.0 1.80 4.60
SHLD 150117C00042000 C 01/17/15 42.0 2.05 4.10
SHLD 150117C00043000 C 01/17/15 43.0 2.32 3.35
SHLD 150117C00044000 C 01/17/15 44.0 1.55 3.05
SHLD 150117C00045000 C 01/17/15 45.0 1.60 2.20
SHLD 150117C00046000 C 01/17/15 46.0 0.50 3.65
SHLD 150117C00047000 C 01/17/15 47.0 0.30 3.75
SHLD 150117C00048000 C 01/17/15 48.0 0.75 3.60
SHLD 150117C00049000 C 01/17/15 49.0 0.10 3.50
SHLD 150117C00050000 C 01/17/15 50.0 0.35 2.20
SHLD 150117P00016000 P 01/17/15 16.0 0.30 3.15
SHLD 150117P00018000 P 01/17/15 18.0 0.54 3.10
SHLD 150117P00019000 P 01/17/15 19.0 0.65 3.15
SHLD 150117P00020000 P 01/17/15 20.0 0.58 2.50
SHLD 150117P00021000 P 01/17/15 21.0 0.77 2.62
SHLD 150117P00022000 P 01/17/15 22.0 0.79 2.61
SHLD 150117P00023000 P 01/17/15 23.0 1.25 2.55
SHLD 150117P00024000 P 01/17/15 24.0 1.33 2.56
SHLD 150117P00025000 P 01/17/15 25.0 1.65 2.40
SHLD 150117P00026000 P 01/17/15 26.0 1.00 3.25
SHLD 150117P00027000 P 01/17/15 27.0 1.60 3.90
SHLD 150117P00028000 P 01/17/15 28.0 1.70 4.90
SHLD 150117P00029000 P 01/17/15 29.0 2.94 4.55
SHLD 150117P00030000 P 01/17/15 30.0 2.85 3.85
SHLD 150117P00031000 P 01/17/15 31.0 2.91 4.80
SHLD 150117P00032000 P 01/17/15 32.0 3.30 6.20
SHLD 150117P00033000 P 01/17/15 33.0 4.00 6.55
SHLD 150117P00034000 P 01/17/15 34.0 4.30 6.40
SHLD 150117P00035000 P 01/17/15 35.0 4.95 6.40
SHLD 150117P00036000 P 01/17/15 36.0 5.60 7.35
SHLD 150117P00037000 P 01/17/15 37.0 6.20 8.30
SHLD 150117P00038000 P 01/17/15 38.0 6.75 8.75
SHLD 150117P00039000 P 01/17/15 39.0 7.40 9.40
SHLD 150117P00040000 P 01/17/15 40.0 8.05 10.00
SHLD 150117P00041000 P 01/17/15 41.0 7.65 10.60
SHLD 150117P00042000 P 01/17/15 42.0 9.40 10.80
SHLD 150117P00043000 P 01/17/15 43.0 10.15 11.50
SHLD 150117P00044000 P 01/17/15 44.0 10.35 12.30
SHLD 150117P00045000 P 01/17/15 45.0 11.40 13.10
SHLD 150117P00046000 P 01/17/15 46.0 12.15 13.85
SHLD 150117P00047000 P 01/17/15 47.0 12.95 14.60
SHLD 150117P00048000 P 01/17/15 48.0 13.75 15.40
SHLD 150117P00049000 P 01/17/15 49.0 13.90 16.25
SHLD 150117P00050000 P 01/17/15 50.0 14.90 17.05
SHLD 150320C00016000 C 03/20/15 16.0 21.15 25.20
SHLD 150320C00018000 C 03/20/15 18.0 19.15 23.20
SHLD 150320C00019000 C 03/20/15 19.0 18.30 22.35
SHLD 150320C00020000 C 03/20/15 20.0 17.15 21.20
SHLD 150320C00021000 C 03/20/15 21.0 16.15 20.20
SHLD 150320C00023000 C 03/20/15 23.0 14.35 18.35
SHLD 150320C00024000 C 03/20/15 24.0 13.35 17.40
SHLD 150320C00025000 C 03/20/15 25.0 12.40 16.45
SHLD 150320C00026000 C 03/20/15 26.0 11.50 15.45
SHLD 150320C00027000 C 03/20/15 27.0 10.70 14.50
SHLD 150320C00028000 C 03/20/15 28.0 10.15 13.80
SHLD 150320C00029000 C 03/20/15 29.0 9.95 13.25
SHLD 150320C00030000 C 03/20/15 30.0 8.45 12.45
SHLD 150320C00031000 C 03/20/15 31.0 8.50 11.70
SHLD 150320C00032000 C 03/20/15 32.0 7.25 11.30
SHLD 150320C00033000 C 03/20/15 33.0 6.40 10.45
SHLD 150320C00034000 C 03/20/15 34.0 5.80 9.80
SHLD 150320C00035000 C 03/20/15 35.0 5.35 9.25
SHLD 150320C00036000 C 03/20/15 36.0 5.30 8.70
SHLD 150320C00037000 C 03/20/15 37.0 4.20 8.25
SHLD 150320C00038000 C 03/20/15 38.0 4.05 7.40
SHLD 150320C00039000 C 03/20/15 39.0 3.20 7.25
SHLD 150320C00040000 C 03/20/15 40.0 2.85 6.00
SHLD 150320C00041000 C 03/20/15 41.0 2.55 6.10
SHLD 150320C00042000 C 03/20/15 42.0 2.65 5.90
SHLD 150320C00043000 C 03/20/15 43.0 1.70 5.75
SHLD 150320C00044000 C 03/20/15 44.0 1.30 5.35
SHLD 150320C00045000 C 03/20/15 45.0 1.22 5.25
SHLD 150320C00046000 C 03/20/15 46.0 1.00 5.00
SHLD 150320C00047000 C 03/20/15 47.0 0.89 4.90
SHLD 150320C00048000 C 03/20/15 48.0 0.50 2.70
SHLD 150320C00049000 C 03/20/15 49.0 0.74 4.85
SHLD 150320C00050000 C 03/20/15 50.0 0.53 4.85
SHLD 150320P00016000 P 03/20/15 16.0 0.55 4.85
SHLD 150320P00018000 P 03/20/15 18.0 1.10 4.00
SHLD 150320P00019000 P 03/20/15 19.0 1.17 4.90
SHLD 150320P00020000 P 03/20/15 20.0 1.12 4.55
SHLD 150320P00021000 P 03/20/15 21.0 1.30 4.90
SHLD 150320P00023000 P 03/20/15 23.0 2.35 5.40
SHLD 150320P00024000 P 03/20/15 24.0 2.70 5.60
SHLD 150320P00025000 P 03/20/15 25.0 2.63 5.00
SHLD 150320P00026000 P 03/20/15 26.0 3.00 6.15
SHLD 150320P00027000 P 03/20/15 27.0 3.40 6.55
SHLD 150320P00028000 P 03/20/15 28.0 4.25 7.00
SHLD 150320P00029000 P 03/20/15 29.0 4.00 7.30
SHLD 150320P00030000 P 03/20/15 30.0 5.00 7.80
SHLD 150320P00031000 P 03/20/15 31.0 4.30 8.05
SHLD 150320P00032000 P 03/20/15 32.0 6.30 8.60
SHLD 150320P00033000 P 03/20/15 33.0 5.35 9.10
SHLD 150320P00034000 P 03/20/15 34.0 6.15 9.60
SHLD 150320P00035000 P 03/20/15 35.0 8.00 9.85
SHLD 150320P00036000 P 03/20/15 36.0 8.05 10.80
SHLD 150320P00037000 P 03/20/15 37.0 8.40 11.20
SHLD 150320P00038000 P 03/20/15 38.0 8.20 11.80
SHLD 150320P00039000 P 03/20/15 39.0 10.50 12.40
SHLD 150320P00040000 P 03/20/15 40.0 10.25 13.00
SHLD 150320P00041000 P 03/20/15 41.0 10.80 13.80
SHLD 150320P00042000 P 03/20/15 42.0 11.55 14.40
SHLD 150320P00043000 P 03/20/15 43.0 12.20 15.00
SHLD 150320P00044000 P 03/20/15 44.0 12.95 15.80
SHLD 150320P00045000 P 03/20/15 45.0 13.95 16.60
SHLD 150320P00046000 P 03/20/15 46.0 14.65 17.20
SHLD 150320P00047000 P 03/20/15 47.0 14.85 18.00
SHLD 150320P00048000 P 03/20/15 48.0 15.75 18.80
SHLD 150320P00049000 P 03/20/15 49.0 16.70 19.60
SHLD 150320P00050000 P 03/20/15 50.0 17.85 20.40
SHLD 150619C00016000 C 06/19/15 16.0 21.10 25.15
SHLD 150619C00018000 C 06/19/15 18.0 19.10 23.15
SHLD 150619C00019000 C 06/19/15 19.0 18.10 22.15
SHLD 150619C00020000 C 06/19/15 20.0 18.65 21.00
SHLD 150619C00021000 C 06/19/15 21.0 16.20 20.25
SHLD 150619C00022000 C 06/19/15 22.0 16.40 17.50
SHLD 150619C00023000 C 06/19/15 23.0 15.75 17.95
SHLD 150619C00024000 C 06/19/15 24.0 13.50 17.45
SHLD 150619C00025000 C 06/19/15 25.0 12.70 16.45
SHLD 150619C00026000 C 06/19/15 26.0 12.10 15.60
SHLD 150619C00027000 C 06/19/15 27.0 11.60 14.90
SHLD 150619C00028000 C 06/19/15 28.0 11.10 14.35
SHLD 150619C00029000 C 06/19/15 29.0 10.30 13.65
SHLD 150619C00030000 C 06/19/15 30.0 9.30 13.00
SHLD 150619C00031000 C 06/19/15 31.0 8.50 12.30
SHLD 150619C00032000 C 06/19/15 32.0 8.15 11.65
SHLD 150619C00033000 C 06/19/15 33.0 7.50 11.10
SHLD 150619C00034000 C 06/19/15 34.0 7.00 10.50
SHLD 150619C00035000 C 06/19/15 35.0 6.50 10.05
SHLD 150619C00036000 C 06/19/15 36.0 6.00 9.60
SHLD 150619C00037000 C 06/19/15 37.0 5.50 9.00
SHLD 150619C00038000 C 06/19/15 38.0 5.05 8.50
SHLD 150619C00039000 C 06/19/15 39.0 4.60 8.10
SHLD 150619C00040000 C 06/19/15 40.0 4.25 7.80
SHLD 150619C00041000 C 06/19/15 41.0 3.70 7.40
SHLD 150619C00042000 C 06/19/15 42.0 3.30 7.00
SHLD 150619C00043000 C 06/19/15 43.0 2.90 6.55
SHLD 150619C00044000 C 06/19/15 44.0 2.50 6.35
SHLD 150619C00045000 C 06/19/15 45.0 2.15 6.00
SHLD 150619C00046000 C 06/19/15 46.0 1.91 5.75
SHLD 150619C00047000 C 06/19/15 47.0 2.15 5.25
SHLD 150619C00048000 C 06/19/15 48.0 1.30 5.30
SHLD 150619C00049000 C 06/19/15 49.0 1.10 5.05
SHLD 150619C00050000 C 06/19/15 50.0 0.90 3.40
SHLD 150619P00016000 P 06/19/15 16.0 0.75 2.28
SHLD 150619P00018000 P 06/19/15 18.0 1.29 3.25
SHLD 150619P00019000 P 06/19/15 19.0 1.38 3.35
SHLD 150619P00020000 P 06/19/15 20.0 2.90 3.45
SHLD 150619P00021000 P 06/19/15 21.0 2.10 3.70
SHLD 150619P00022000 P 06/19/15 22.0 2.30 6.00
SHLD 150619P00023000 P 06/19/15 23.0 2.70 6.35
SHLD 150619P00024000 P 06/19/15 24.0 3.05 6.65
SHLD 150619P00025000 P 06/19/15 25.0 3.45 7.15
SHLD 150619P00026000 P 06/19/15 26.0 3.85 7.80
SHLD 150619P00027000 P 06/19/15 27.0 4.35 8.20
SHLD 150619P00028000 P 06/19/15 28.0 4.95 8.60
SHLD 150619P00029000 P 06/19/15 29.0 5.30 9.00
SHLD 150619P00030000 P 06/19/15 30.0 5.80 9.60
SHLD 150619P00031000 P 06/19/15 31.0 6.35 10.00
SHLD 150619P00032000 P 06/19/15 32.0 6.90 10.60
SHLD 150619P00033000 P 06/19/15 33.0 7.85 11.00
SHLD 150619P00034000 P 06/19/15 34.0 8.40 11.60
SHLD 150619P00035000 P 06/19/15 35.0 8.90 12.20
SHLD 150619P00036000 P 06/19/15 36.0 10.40 12.80
SHLD 150619P00037000 P 06/19/15 37.0 10.85 13.40
SHLD 150619P00038000 P 06/19/15 38.0 11.35 14.00
SHLD 150619P00039000 P 06/19/15 39.0 12.00 14.60
SHLD 150619P00040000 P 06/19/15 40.0 12.65 15.40
SHLD 150619P00041000 P 06/19/15 41.0 13.55 16.00
SHLD 150619P00042000 P 06/19/15 42.0 14.15 16.60
SHLD 150619P00043000 P 06/19/15 43.0 14.90 17.40
SHLD 150619P00044000 P 06/19/15 44.0 15.60 18.20
SHLD 150619P00045000 P 06/19/15 45.0 16.50 18.80
SHLD 150619P00046000 P 06/19/15 46.0 17.15 19.60
SHLD 150619P00047000 P 06/19/15 47.0 18.05 20.40
SHLD 150619P00048000 P 06/19/15 48.0 18.85 21.20
SHLD 150619P00049000 P 06/19/15 49.0 19.70 21.80
SHLD 150619P00050000 P 06/19/15 50.0 19.60 21.70
SHLD 160115C00015000 C 01/15/16 15.0 22.00 26.40
SHLD 160115C00018000 C 01/15/16 18.0 19.10 23.40
SHLD 160115C00020000 C 01/15/16 20.0 17.30 21.45
SHLD 160115C00023000 C 01/15/16 23.0 15.10 18.65
SHLD 160115C00025000 C 01/15/16 25.0 13.70 16.55
SHLD 160115C00027000 C 01/15/16 27.0 12.30 15.05
SHLD 160115C00028000 C 01/15/16 28.0 11.50 15.55
SHLD 160115C00030000 C 01/15/16 30.0 10.30 12.95
SHLD 160115C00032000 C 01/15/16 32.0 9.10 12.50
SHLD 160115C00035000 C 01/15/16 35.0 7.50 11.00
SHLD 160115C00037000 C 01/15/16 37.0 6.55 10.25
SHLD 160115C00040000 C 01/15/16 40.0 5.30 7.00
SHLD 160115C00042000 C 01/15/16 42.0 4.55 8.35
SHLD 160115C00045000 C 01/15/16 45.0 3.85 6.75
SHLD 160115C00050000 C 01/15/16 50.0 2.65 6.00
SHLD 160115P00015000 P 01/15/16 15.0 3.00 3.80
SHLD 160115P00018000 P 01/15/16 18.0 3.50 6.10
SHLD 160115P00020000 P 01/15/16 20.0 4.60 5.90
SHLD 160115P00023000 P 01/15/16 23.0 5.50 7.15
SHLD 160115P00025000 P 01/15/16 25.0 6.35 8.10
SHLD 160115P00027000 P 01/15/16 27.0 7.20 10.50
SHLD 160115P00028000 P 01/15/16 28.0 7.20 11.60
SHLD 160115P00030000 P 01/15/16 30.0 8.85 12.50
SHLD 160115P00032000 P 01/15/16 32.0 10.95 13.05
SHLD 160115P00035000 P 01/15/16 35.0 11.80 15.45
SHLD 160115P00037000 P 01/15/16 37.0 13.15 16.65
SHLD 160115P00040000 P 01/15/16 40.0 15.50 18.60
SHLD 160115P00042000 P 01/15/16 42.0 16.80 20.00
SHLD 160115P00045000 P 01/15/16 45.0 19.10 22.20
SHLD 160115P00050000 P 01/15/16 50.0 23.10 26.00

OPRA data is delayed 15 minutes.