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 (2015-01-30)Premium Content

Sears Holdings Corporation (SHLD)
As of Mar 6 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 150313C00020000 C 03/13/15 20.0 17.10 20.40
SHLD 150313C00025000 C 03/13/15 25.0 12.45 15.40
SHLD 150313C00026000 C 03/13/15 26.0 11.45 14.20
SHLD 150313C00026500 C 03/13/15 26.5 10.95 13.65
SHLD 150313C00027000 C 03/13/15 27.0 10.50 13.15
SHLD 150313C00027500 C 03/13/15 27.5 10.00 12.90
SHLD 150313C00028000 C 03/13/15 28.0 9.50 12.25
SHLD 150313C00028500 C 03/13/15 28.5 9.05 11.90
SHLD 150313C00029000 C 03/13/15 29.0 8.45 11.35
SHLD 150313C00029500 C 03/13/15 29.5 8.05 10.90
SHLD 150313C00030000 C 03/13/15 30.0 7.55 10.40
SHLD 150313C00030500 C 03/13/15 30.5 7.10 9.90
SHLD 150313C00031000 C 03/13/15 31.0 6.60 9.40
SHLD 150313C00031500 C 03/13/15 31.5 6.20 7.85
SHLD 150313C00032000 C 03/13/15 32.0 5.65 8.35
SHLD 150313C00032500 C 03/13/15 32.5 5.05 7.90
SHLD 150313C00033000 C 03/13/15 33.0 4.80 6.35
SHLD 150313C00033500 C 03/13/15 33.5 4.35 5.95
SHLD 150313C00034000 C 03/13/15 34.0 3.95 5.45
SHLD 150313C00034500 C 03/13/15 34.5 3.45 4.95
SHLD 150313C00035000 C 03/13/15 35.0 2.86 4.80
SHLD 150313C00035500 C 03/13/15 35.5 2.30 4.40
SHLD 150313C00036000 C 03/13/15 36.0 2.00 3.45
SHLD 150313C00036500 C 03/13/15 36.5 1.82 3.00
SHLD 150313C00037000 C 03/13/15 37.0 1.98 2.56
SHLD 150313C00037500 C 03/13/15 37.5 1.49 2.18
SHLD 150313C00038000 C 03/13/15 38.0 1.36 1.85
SHLD 150313C00038500 C 03/13/15 38.5 0.98 1.53
SHLD 150313C00039000 C 03/13/15 39.0 0.65 1.56
SHLD 150313C00039500 C 03/13/15 39.5 0.59 1.29
SHLD 150313C00040000 C 03/13/15 40.0 0.45 0.82
SHLD 150313C00040500 C 03/13/15 40.5 0.23 0.71
SHLD 150313C00041000 C 03/13/15 41.0 0.20 0.59
SHLD 150313C00041500 C 03/13/15 41.5 0.21 0.76
SHLD 150313C00042000 C 03/13/15 42.0 0.17 0.39
SHLD 150313C00042500 C 03/13/15 42.5 0.12 0.34
SHLD 150313C00043000 C 03/13/15 43.0 0.10 0.20
SHLD 150313C00043500 C 03/13/15 43.5 0.10 0.22
SHLD 150313C00044000 C 03/13/15 44.0 0.10 0.25
SHLD 150313C00044500 C 03/13/15 44.5 0.00 0.50
SHLD 150313C00045000 C 03/13/15 45.0 0.00 0.50
SHLD 150313C00045500 C 03/13/15 45.5 0.00 0.50
SHLD 150313C00046000 C 03/13/15 46.0 0.00 0.50
SHLD 150313C00046500 C 03/13/15 46.5 0.00 0.50
SHLD 150313C00047000 C 03/13/15 47.0 0.00 0.50
SHLD 150313C00047500 C 03/13/15 47.5 0.00 0.50
SHLD 150313C00048000 C 03/13/15 48.0 0.00 0.50
SHLD 150313C00048500 C 03/13/15 48.5 0.00 0.50
SHLD 150313C00050000 C 03/13/15 50.0 0.01 0.50
SHLD 150313P00020000 P 03/13/15 20.0 0.00 0.01
SHLD 150313P00025000 P 03/13/15 25.0 0.00 0.50
SHLD 150313P00026000 P 03/13/15 26.0 0.00 0.50
SHLD 150313P00026500 P 03/13/15 26.5 0.00 0.50
SHLD 150313P00027000 P 03/13/15 27.0 0.00 0.50
SHLD 150313P00027500 P 03/13/15 27.5 0.00 0.50
SHLD 150313P00028000 P 03/13/15 28.0 0.00 0.50
SHLD 150313P00028500 P 03/13/15 28.5 0.00 0.50
SHLD 150313P00029000 P 03/13/15 29.0 0.00 0.50
SHLD 150313P00029500 P 03/13/15 29.5 0.00 0.50
SHLD 150313P00030000 P 03/13/15 30.0 0.00 0.50
SHLD 150313P00030500 P 03/13/15 30.5 0.04 0.50
SHLD 150313P00031000 P 03/13/15 31.0 0.00 0.20
SHLD 150313P00031500 P 03/13/15 31.5 0.00 0.50
SHLD 150313P00032000 P 03/13/15 32.0 0.00 0.25
SHLD 150313P00032500 P 03/13/15 32.5 0.00 0.50
SHLD 150313P00033000 P 03/13/15 33.0 0.00 0.25
SHLD 150313P00033500 P 03/13/15 33.5 0.00 0.50
SHLD 150313P00034000 P 03/13/15 34.0 0.00 0.50
SHLD 150313P00034500 P 03/13/15 34.5 0.00 0.50
SHLD 150313P00035000 P 03/13/15 35.0 0.11 0.40
SHLD 150313P00035500 P 03/13/15 35.5 0.23 0.57
SHLD 150313P00036000 P 03/13/15 36.0 0.23 0.51
SHLD 150313P00036500 P 03/13/15 36.5 0.33 0.61
SHLD 150313P00037000 P 03/13/15 37.0 0.45 0.94
SHLD 150313P00037500 P 03/13/15 37.5 0.56 1.00
SHLD 150313P00038000 P 03/13/15 38.0 0.73 1.14
SHLD 150313P00038500 P 03/13/15 38.5 0.71 1.37
SHLD 150313P00039000 P 03/13/15 39.0 0.95 2.05
SHLD 150313P00039500 P 03/13/15 39.5 0.58 2.87
SHLD 150313P00040000 P 03/13/15 40.0 1.56 3.25
SHLD 150313P00040500 P 03/13/15 40.5 1.66 3.60
SHLD 150313P00041000 P 03/13/15 41.0 2.03 3.75
SHLD 150313P00041500 P 03/13/15 41.5 1.70 4.10
SHLD 150313P00042000 P 03/13/15 42.0 2.69 4.80
SHLD 150313P00042500 P 03/13/15 42.5 3.10 5.10
SHLD 150313P00043000 P 03/13/15 43.0 3.60 5.70
SHLD 150313P00043500 P 03/13/15 43.5 3.60 6.30
SHLD 150313P00044000 P 03/13/15 44.0 3.95 6.80
SHLD 150313P00044500 P 03/13/15 44.5 4.35 7.00
SHLD 150313P00045000 P 03/13/15 45.0 4.85 7.45
SHLD 150313P00045500 P 03/13/15 45.5 5.40 8.20
SHLD 150313P00046000 P 03/13/15 46.0 5.90 8.75
SHLD 150313P00046500 P 03/13/15 46.5 6.40 8.95
SHLD 150313P00047000 P 03/13/15 47.0 6.80 9.65
SHLD 150313P00047500 P 03/13/15 47.5 7.30 9.90
SHLD 150313P00048000 P 03/13/15 48.0 7.75 10.60
SHLD 150313P00048500 P 03/13/15 48.5 8.30 10.90
SHLD 150313P00050000 P 03/13/15 50.0 9.85 12.40
SHLD 150320C00013000 C 03/20/15 13.0 24.05 27.40
SHLD 150320C00014000 C 03/20/15 14.0 23.05 26.40
SHLD 150320C00015000 C 03/20/15 15.0 21.95 25.40
SHLD 150320C00016000 C 03/20/15 16.0 20.95 24.40
SHLD 150320C00017000 C 03/20/15 17.0 20.15 23.40
SHLD 150320C00018000 C 03/20/15 18.0 19.35 22.35
SHLD 150320C00019000 C 03/20/15 19.0 18.75 21.40
SHLD 150320C00020000 C 03/20/15 20.0 17.55 20.35
SHLD 150320C00021000 C 03/20/15 21.0 16.55 19.35
SHLD 150320C00022000 C 03/20/15 22.0 15.50 18.35
SHLD 150320C00023000 C 03/20/15 23.0 14.55 17.35
SHLD 150320C00024000 C 03/20/15 24.0 13.65 16.35
SHLD 150320C00025000 C 03/20/15 25.0 12.60 15.25
SHLD 150320C00025500 C 03/20/15 25.5 12.00 14.75
SHLD 150320C00026000 C 03/20/15 26.0 11.80 14.25
SHLD 150320C00026500 C 03/20/15 26.5 11.25 13.75
SHLD 150320C00027000 C 03/20/15 27.0 10.65 13.25
SHLD 150320C00027500 C 03/20/15 27.5 10.10 12.75
SHLD 150320C00028000 C 03/20/15 28.0 9.55 12.25
SHLD 150320C00028500 C 03/20/15 28.5 9.10 11.80
SHLD 150320C00029000 C 03/20/15 29.0 8.75 11.40
SHLD 150320C00029500 C 03/20/15 29.5 7.85 9.70
SHLD 150320C00030000 C 03/20/15 30.0 7.80 9.10
SHLD 150320C00030500 C 03/20/15 30.5 7.30 9.55
SHLD 150320C00031000 C 03/20/15 31.0 6.70 8.10
SHLD 150320C00031500 C 03/20/15 31.5 6.35 7.80
SHLD 150320C00032000 C 03/20/15 32.0 5.80 7.35
SHLD 150320C00032500 C 03/20/15 32.5 5.40 6.90
SHLD 150320C00033000 C 03/20/15 33.0 5.00 6.40
SHLD 150320C00033500 C 03/20/15 33.5 4.55 5.90
SHLD 150320C00034000 C 03/20/15 34.0 4.35 5.45
SHLD 150320C00034500 C 03/20/15 34.5 4.15 5.15
SHLD 150320C00035000 C 03/20/15 35.0 3.60 4.75
SHLD 150320C00035500 C 03/20/15 35.5 3.50 4.30
SHLD 150320C00036000 C 03/20/15 36.0 3.15 3.75
SHLD 150320C00036500 C 03/20/15 36.5 2.79 3.35
SHLD 150320C00037000 C 03/20/15 37.0 2.51 3.05
SHLD 150320C00037500 C 03/20/15 37.5 2.08 2.69
SHLD 150320C00038000 C 03/20/15 38.0 1.76 2.37
SHLD 150320C00038500 C 03/20/15 38.5 1.50 2.07
SHLD 150320C00039000 C 03/20/15 39.0 1.44 1.85
SHLD 150320C00039500 C 03/20/15 39.5 1.21 1.60
SHLD 150320C00040000 C 03/20/15 40.0 1.06 1.40
SHLD 150320C00040500 C 03/20/15 40.5 0.77 1.29
SHLD 150320C00041000 C 03/20/15 41.0 0.67 1.07
SHLD 150320C00041500 C 03/20/15 41.5 0.59 0.92
SHLD 150320C00042000 C 03/20/15 42.0 0.50 0.76
SHLD 150320C00042500 C 03/20/15 42.5 0.35 0.70
SHLD 150320C00043000 C 03/20/15 43.0 0.24 0.55
SHLD 150320C00043500 C 03/20/15 43.5 0.27 0.62
SHLD 150320C00044000 C 03/20/15 44.0 0.14 0.50
SHLD 150320C00044500 C 03/20/15 44.5 0.15 0.51
SHLD 150320C00045000 C 03/20/15 45.0 0.10 0.44
SHLD 150320C00046000 C 03/20/15 46.0 0.15 0.37
SHLD 150320C00047000 C 03/20/15 47.0 0.00 0.31
SHLD 150320C00048000 C 03/20/15 48.0 0.00 0.27
SHLD 150320C00049000 C 03/20/15 49.0 0.00 0.23
SHLD 150320C00050000 C 03/20/15 50.0 0.10 0.21
SHLD 150320C00055000 C 03/20/15 55.0 0.00 0.14
SHLD 150320C00060000 C 03/20/15 60.0 0.00 0.05
SHLD 150320C00065000 C 03/20/15 65.0 0.00 0.04
SHLD 150320C00070000 C 03/20/15 70.0 0.00 0.04
SHLD 150320P00013000 P 03/20/15 13.0 0.00 0.02
SHLD 150320P00014000 P 03/20/15 14.0 0.00 0.02
SHLD 150320P00015000 P 03/20/15 15.0 0.00 0.01
SHLD 150320P00016000 P 03/20/15 16.0 0.00 0.01
SHLD 150320P00017000 P 03/20/15 17.0 0.00 0.01
SHLD 150320P00018000 P 03/20/15 18.0 0.00 0.02
SHLD 150320P00019000 P 03/20/15 19.0 0.01 0.03
SHLD 150320P00020000 P 03/20/15 20.0 0.00 0.04
SHLD 150320P00021000 P 03/20/15 21.0 0.00 0.08
SHLD 150320P00022000 P 03/20/15 22.0 0.00 0.11
SHLD 150320P00023000 P 03/20/15 23.0 0.00 0.14
SHLD 150320P00024000 P 03/20/15 24.0 0.05 0.18
SHLD 150320P00025000 P 03/20/15 25.0 0.04 0.20
SHLD 150320P00025500 P 03/20/15 25.5 0.00 0.21
SHLD 150320P00026000 P 03/20/15 26.0 0.00 0.22
SHLD 150320P00026500 P 03/20/15 26.5 0.00 0.23
SHLD 150320P00027000 P 03/20/15 27.0 0.05 0.24
SHLD 150320P00027500 P 03/20/15 27.5 0.00 0.25
SHLD 150320P00028000 P 03/20/15 28.0 0.00 0.26
SHLD 150320P00028500 P 03/20/15 28.5 0.00 0.28
SHLD 150320P00029000 P 03/20/15 29.0 0.00 0.30
SHLD 150320P00029500 P 03/20/15 29.5 0.00 0.32
SHLD 150320P00030000 P 03/20/15 30.0 0.10 0.34
SHLD 150320P00030500 P 03/20/15 30.5 0.00 0.37
SHLD 150320P00031000 P 03/20/15 31.0 0.01 0.40
SHLD 150320P00031500 P 03/20/15 31.5 0.02 0.43
SHLD 150320P00032000 P 03/20/15 32.0 0.05 0.48
SHLD 150320P00032500 P 03/20/15 32.5 0.19 0.51
SHLD 150320P00033000 P 03/20/15 33.0 0.15 0.50
SHLD 150320P00033500 P 03/20/15 33.5 0.22 0.63
SHLD 150320P00034000 P 03/20/15 34.0 0.35 0.50
SHLD 150320P00034500 P 03/20/15 34.5 0.39 0.66
SHLD 150320P00035000 P 03/20/15 35.0 0.50 0.72
SHLD 150320P00035500 P 03/20/15 35.5 0.59 0.84
SHLD 150320P00036000 P 03/20/15 36.0 0.67 0.97
SHLD 150320P00036500 P 03/20/15 36.5 0.81 1.30
SHLD 150320P00037000 P 03/20/15 37.0 0.98 1.54
SHLD 150320P00037500 P 03/20/15 37.5 1.17 1.51
SHLD 150320P00038000 P 03/20/15 38.0 1.39 1.82
SHLD 150320P00038500 P 03/20/15 38.5 1.61 2.02
SHLD 150320P00039000 P 03/20/15 39.0 1.84 2.58
SHLD 150320P00039500 P 03/20/15 39.5 2.06 2.65
SHLD 150320P00040000 P 03/20/15 40.0 2.41 3.05
SHLD 150320P00040500 P 03/20/15 40.5 2.69 3.45
SHLD 150320P00041000 P 03/20/15 41.0 3.05 3.75
SHLD 150320P00041500 P 03/20/15 41.5 3.40 4.20
SHLD 150320P00042000 P 03/20/15 42.0 3.70 4.45
SHLD 150320P00042500 P 03/20/15 42.5 4.05 5.25
SHLD 150320P00043000 P 03/20/15 43.0 4.15 5.95
SHLD 150320P00043500 P 03/20/15 43.5 4.45 6.50
SHLD 150320P00044000 P 03/20/15 44.0 4.90 7.05
SHLD 150320P00044500 P 03/20/15 44.5 5.35 7.20
SHLD 150320P00045000 P 03/20/15 45.0 5.70 7.75
SHLD 150320P00046000 P 03/20/15 46.0 6.60 8.75
SHLD 150320P00047000 P 03/20/15 47.0 7.55 9.75
SHLD 150320P00048000 P 03/20/15 48.0 8.50 10.65
SHLD 150320P00049000 P 03/20/15 49.0 9.50 11.65
SHLD 150320P00050000 P 03/20/15 50.0 10.05 12.85
SHLD 150320P00055000 P 03/20/15 55.0 14.95 17.85
SHLD 150320P00060000 P 03/20/15 60.0 19.95 22.85
SHLD 150320P00065000 P 03/20/15 65.0 24.90 27.85
SHLD 150320P00070000 P 03/20/15 70.0 29.90 33.30
SHLD 150327C00020000 C 03/27/15 20.0 17.15 20.40
SHLD 150327C00025000 C 03/27/15 25.0 12.50 15.40
SHLD 150327C00026000 C 03/27/15 26.0 11.50 14.15
SHLD 150327C00026500 C 03/27/15 26.5 11.15 13.70
SHLD 150327C00027000 C 03/27/15 27.0 10.60 13.15
SHLD 150327C00027500 C 03/27/15 27.5 10.15 12.80
SHLD 150327C00028000 C 03/27/15 28.0 9.55 12.40
SHLD 150327C00028500 C 03/27/15 28.5 8.90 11.90
SHLD 150327C00029000 C 03/27/15 29.0 8.55 11.40
SHLD 150327C00029500 C 03/27/15 29.5 8.20 10.95
SHLD 150327C00030000 C 03/27/15 30.0 7.85 9.85
SHLD 150327C00030500 C 03/27/15 30.5 7.35 9.40
SHLD 150327C00031000 C 03/27/15 31.0 6.65 8.90
SHLD 150327C00031500 C 03/27/15 31.5 6.50 8.45
SHLD 150327C00032000 C 03/27/15 32.0 6.05 8.10
SHLD 150327C00032500 C 03/27/15 32.5 5.60 7.50
SHLD 150327C00033000 C 03/27/15 33.0 5.10 7.10
SHLD 150327C00033500 C 03/27/15 33.5 4.55 6.70
SHLD 150327C00034000 C 03/27/15 34.0 4.90 6.25
SHLD 150327C00034500 C 03/27/15 34.5 3.90 5.75
SHLD 150327C00035000 C 03/27/15 35.0 3.85 4.95
SHLD 150327C00035500 C 03/27/15 35.5 3.65 4.40
SHLD 150327C00036000 C 03/27/15 36.0 3.45 4.05
SHLD 150327C00036500 C 03/27/15 36.5 2.81 3.70
SHLD 150327C00037000 C 03/27/15 37.0 2.48 3.40
SHLD 150327C00037500 C 03/27/15 37.5 2.18 3.10
SHLD 150327C00038000 C 03/27/15 38.0 2.03 2.76
SHLD 150327C00038500 C 03/27/15 38.5 1.82 2.50
SHLD 150327C00039000 C 03/27/15 39.0 1.55 2.23
SHLD 150327C00039500 C 03/27/15 39.5 1.37 2.05
SHLD 150327C00040000 C 03/27/15 40.0 1.17 1.79
SHLD 150327C00040500 C 03/27/15 40.5 1.00 1.70
SHLD 150327C00041000 C 03/27/15 41.0 0.92 1.46
SHLD 150327C00041500 C 03/27/15 41.5 0.78 1.37
SHLD 150327C00042000 C 03/27/15 42.0 0.57 1.24
SHLD 150327C00042500 C 03/27/15 42.5 0.58 1.12
SHLD 150327C00043000 C 03/27/15 43.0 0.50 1.01
SHLD 150327C00043500 C 03/27/15 43.5 0.34 0.90
SHLD 150327C00044000 C 03/27/15 44.0 0.30 0.80
SHLD 150327C00044500 C 03/27/15 44.5 0.30 0.63
SHLD 150327C00045000 C 03/27/15 45.0 0.24 0.57
SHLD 150327C00045500 C 03/27/15 45.5 0.18 0.59
SHLD 150327C00046000 C 03/27/15 46.0 0.15 0.54
SHLD 150327C00046500 C 03/27/15 46.5 0.12 0.48
SHLD 150327C00047000 C 03/27/15 47.0 0.10 0.44
SHLD 150327C00047500 C 03/27/15 47.5 0.07 0.41
SHLD 150327C00048000 C 03/27/15 48.0 0.05 0.36
SHLD 150327C00048500 C 03/27/15 48.5 0.04 0.34
SHLD 150327C00050000 C 03/27/15 50.0 0.03 0.26
SHLD 150327C00055000 C 03/27/15 55.0 0.00 0.15
SHLD 150327P00020000 P 03/27/15 20.0 0.00 0.11
SHLD 150327P00025000 P 03/27/15 25.0 0.00 0.27
SHLD 150327P00026000 P 03/27/15 26.0 0.00 0.30
SHLD 150327P00026500 P 03/27/15 26.5 0.00 0.31
SHLD 150327P00027000 P 03/27/15 27.0 0.00 0.33
SHLD 150327P00027500 P 03/27/15 27.5 0.00 0.36
SHLD 150327P00028000 P 03/27/15 28.0 0.00 0.39
SHLD 150327P00028500 P 03/27/15 28.5 0.01 0.41
SHLD 150327P00029000 P 03/27/15 29.0 0.01 0.45
SHLD 150327P00029500 P 03/27/15 29.5 0.03 0.49
SHLD 150327P00030000 P 03/27/15 30.0 0.05 0.51
SHLD 150327P00030500 P 03/27/15 30.5 0.09 0.54
SHLD 150327P00031000 P 03/27/15 31.0 0.11 0.58
SHLD 150327P00031500 P 03/27/15 31.5 0.15 0.57
SHLD 150327P00032000 P 03/27/15 32.0 0.19 0.67
SHLD 150327P00032500 P 03/27/15 32.5 0.24 0.72
SHLD 150327P00033000 P 03/27/15 33.0 0.39 0.78
SHLD 150327P00033500 P 03/27/15 33.5 0.50 0.81
SHLD 150327P00034000 P 03/27/15 34.0 0.57 1.05
SHLD 150327P00034500 P 03/27/15 34.5 0.68 1.13
SHLD 150327P00035000 P 03/27/15 35.0 0.76 1.09
SHLD 150327P00035500 P 03/27/15 35.5 0.90 1.46
SHLD 150327P00036000 P 03/27/15 36.0 1.02 1.64
SHLD 150327P00036500 P 03/27/15 36.5 1.21 1.45
SHLD 150327P00037000 P 03/27/15 37.0 1.31 1.95
SHLD 150327P00037500 P 03/27/15 37.5 1.47 2.26
SHLD 150327P00038000 P 03/27/15 38.0 1.75 2.36
SHLD 150327P00038500 P 03/27/15 38.5 1.94 2.83
SHLD 150327P00039000 P 03/27/15 39.0 2.23 3.10
SHLD 150327P00039500 P 03/27/15 39.5 2.50 3.20
SHLD 150327P00040000 P 03/27/15 40.0 2.79 3.65
SHLD 150327P00040500 P 03/27/15 40.5 3.05 3.90
SHLD 150327P00041000 P 03/27/15 41.0 3.40 4.20
SHLD 150327P00041500 P 03/27/15 41.5 3.75 4.35
SHLD 150327P00042000 P 03/27/15 42.0 4.10 4.85
SHLD 150327P00042500 P 03/27/15 42.5 4.50 5.15
SHLD 150327P00043000 P 03/27/15 43.0 4.80 6.60
SHLD 150327P00043500 P 03/27/15 43.5 4.80 6.60
SHLD 150327P00044000 P 03/27/15 44.0 4.50 6.95
SHLD 150327P00044500 P 03/27/15 44.5 5.70 7.50
SHLD 150327P00045000 P 03/27/15 45.0 6.35 8.55
SHLD 150327P00045500 P 03/27/15 45.5 6.35 8.70
SHLD 150327P00046000 P 03/27/15 46.0 6.65 9.10
SHLD 150327P00046500 P 03/27/15 46.5 6.70 9.40
SHLD 150327P00047000 P 03/27/15 47.0 7.70 9.90
SHLD 150327P00047500 P 03/27/15 47.5 7.70 10.45
SHLD 150327P00048000 P 03/27/15 48.0 8.20 11.15
SHLD 150327P00048500 P 03/27/15 48.5 8.60 11.40
SHLD 150327P00050000 P 03/27/15 50.0 10.30 12.70
SHLD 150327P00055000 P 03/27/15 55.0 15.10 18.05
SHLD 150402C00020000 C 04/02/15 20.0 17.10 21.20
SHLD 150402C00025000 C 04/02/15 25.0 12.55 15.35
SHLD 150402C00026000 C 04/02/15 26.0 11.50 14.35
SHLD 150402C00027000 C 04/02/15 27.0 10.45 13.35
SHLD 150402C00027500 C 04/02/15 27.5 10.05 12.85
SHLD 150402C00028000 C 04/02/15 28.0 9.45 12.35
SHLD 150402C00028500 C 04/02/15 28.5 9.00 11.85
SHLD 150402C00029000 C 04/02/15 29.0 8.00 11.10
SHLD 150402C00029500 C 04/02/15 29.5 8.00 10.60
SHLD 150402C00030000 C 04/02/15 30.0 7.50 10.35
SHLD 150402C00030500 C 04/02/15 30.5 7.05 9.85
SHLD 150402C00031000 C 04/02/15 31.0 6.60 9.30
SHLD 150402C00031500 C 04/02/15 31.5 6.15 9.20
SHLD 150402C00032000 C 04/02/15 32.0 6.00 8.80
SHLD 150402C00032500 C 04/02/15 32.5 5.30 7.65
SHLD 150402C00033000 C 04/02/15 33.0 4.95 7.20
SHLD 150402C00033500 C 04/02/15 33.5 4.50 7.60
SHLD 150402C00034000 C 04/02/15 34.0 4.60 7.20
SHLD 150402C00034500 C 04/02/15 34.5 3.95 6.05
SHLD 150402C00035000 C 04/02/15 35.0 3.00 6.05
SHLD 150402C00035500 C 04/02/15 35.5 3.70 4.65
SHLD 150402C00036000 C 04/02/15 36.0 3.35 4.30
SHLD 150402C00036500 C 04/02/15 36.5 2.99 4.10
SHLD 150402C00037000 C 04/02/15 37.0 2.65 3.60
SHLD 150402C00037500 C 04/02/15 37.5 2.37 3.45
SHLD 150402C00038000 C 04/02/15 38.0 2.15 3.00
SHLD 150402C00038500 C 04/02/15 38.5 1.86 2.74
SHLD 150402C00039000 C 04/02/15 39.0 1.56 2.50
SHLD 150402C00039500 C 04/02/15 39.5 1.54 2.31
SHLD 150402C00040000 C 04/02/15 40.0 1.24 2.14
SHLD 150402C00040500 C 04/02/15 40.5 1.04 1.97
SHLD 150402C00041000 C 04/02/15 41.0 0.88 1.77
SHLD 150402C00041500 C 04/02/15 41.5 0.72 1.61
SHLD 150402C00042000 C 04/02/15 42.0 0.58 1.46
SHLD 150402C00042500 C 04/02/15 42.5 0.73 1.35
SHLD 150402C00043000 C 04/02/15 43.0 0.60 1.22
SHLD 150402C00043500 C 04/02/15 43.5 0.62 1.11
SHLD 150402C00044000 C 04/02/15 44.0 0.56 1.02
SHLD 150402C00044500 C 04/02/15 44.5 0.48 0.92
SHLD 150402C00045000 C 04/02/15 45.0 0.39 0.83
SHLD 150402C00045500 C 04/02/15 45.5 0.30 0.75
SHLD 150402C00046000 C 04/02/15 46.0 0.26 0.67
SHLD 150402C00046500 C 04/02/15 46.5 0.22 0.61
SHLD 150402C00047000 C 04/02/15 47.0 0.15 0.57
SHLD 150402C00047500 C 04/02/15 47.5 0.11 0.50
SHLD 150402C00048000 C 04/02/15 48.0 0.15 0.46
SHLD 150402C00048500 C 04/02/15 48.5 0.13 0.42
SHLD 150402C00050000 C 04/02/15 50.0 0.08 0.33
SHLD 150402C00055000 C 04/02/15 55.0 0.00 0.17
SHLD 150402P00020000 P 04/02/15 20.0 0.00 0.20
SHLD 150402P00025000 P 04/02/15 25.0 0.00 0.36
SHLD 150402P00026000 P 04/02/15 26.0 0.00 0.40
SHLD 150402P00027000 P 04/02/15 27.0 0.01 0.45
SHLD 150402P00027500 P 04/02/15 27.5 0.03 0.48
SHLD 150402P00028000 P 04/02/15 28.0 0.05 0.52
SHLD 150402P00028500 P 04/02/15 28.5 0.06 0.56
SHLD 150402P00029000 P 04/02/15 29.0 0.08 0.58
SHLD 150402P00029500 P 04/02/15 29.5 0.13 0.61
SHLD 150402P00030000 P 04/02/15 30.0 0.16 0.65
SHLD 150402P00030500 P 04/02/15 30.5 0.19 0.77
SHLD 150402P00031000 P 04/02/15 31.0 0.25 0.83
SHLD 150402P00031500 P 04/02/15 31.5 0.30 0.91
SHLD 150402P00032000 P 04/02/15 32.0 0.34 0.99
SHLD 150402P00032500 P 04/02/15 32.5 0.39 1.08
SHLD 150402P00033000 P 04/02/15 33.0 0.47 1.19
SHLD 150402P00033500 P 04/02/15 33.5 0.54 1.30
SHLD 150402P00034000 P 04/02/15 34.0 0.67 1.43
SHLD 150402P00034500 P 04/02/15 34.5 0.76 1.52
SHLD 150402P00035000 P 04/02/15 35.0 0.87 1.72
SHLD 150402P00035500 P 04/02/15 35.5 1.04 1.89
SHLD 150402P00036000 P 04/02/15 36.0 1.34 2.04
SHLD 150402P00036500 P 04/02/15 36.5 1.36 2.26
SHLD 150402P00037000 P 04/02/15 37.0 1.53 2.47
SHLD 150402P00037500 P 04/02/15 37.5 1.72 2.74
SHLD 150402P00038000 P 04/02/15 38.0 1.99 2.88
SHLD 150402P00038500 P 04/02/15 38.5 2.24 2.94
SHLD 150402P00039000 P 04/02/15 39.0 2.50 3.50
SHLD 150402P00039500 P 04/02/15 39.5 2.78 3.80
SHLD 150402P00040000 P 04/02/15 40.0 3.05 4.05
SHLD 150402P00040500 P 04/02/15 40.5 3.40 4.35
SHLD 150402P00041000 P 04/02/15 41.0 3.70 4.70
SHLD 150402P00041500 P 04/02/15 41.5 4.05 5.05
SHLD 150402P00042000 P 04/02/15 42.0 4.40 5.40
SHLD 150402P00042500 P 04/02/15 42.5 4.80 5.75
SHLD 150402P00043000 P 04/02/15 43.0 5.15 6.15
SHLD 150402P00043500 P 04/02/15 43.5 5.55 6.50
SHLD 150402P00044000 P 04/02/15 44.0 5.75 7.90
SHLD 150402P00044500 P 04/02/15 44.5 5.70 7.80
SHLD 150402P00045000 P 04/02/15 45.0 5.70 8.35
SHLD 150402P00045500 P 04/02/15 45.5 6.10 9.00
SHLD 150402P00046000 P 04/02/15 46.0 6.50 9.35
SHLD 150402P00046500 P 04/02/15 46.5 7.05 9.85
SHLD 150402P00047000 P 04/02/15 47.0 7.50 9.95
SHLD 150402P00047500 P 04/02/15 47.5 7.95 10.95
SHLD 150402P00048000 P 04/02/15 48.0 8.40 11.20
SHLD 150402P00048500 P 04/02/15 48.5 8.90 11.70
SHLD 150402P00050000 P 04/02/15 50.0 10.35 13.10
SHLD 150402P00055000 P 04/02/15 55.0 15.15 18.00
SHLD 150410C00025000 C 04/10/15 25.0 12.50 15.30
SHLD 150410C00029000 C 04/10/15 29.0 8.60 11.40
SHLD 150410C00030000 C 04/10/15 30.0 7.50 10.60
SHLD 150410C00031000 C 04/10/15 31.0 6.75 9.15
SHLD 150410C00031500 C 04/10/15 31.5 6.80 9.40
SHLD 150410C00032000 C 04/10/15 32.0 5.95 8.95
SHLD 150410C00032500 C 04/10/15 32.5 5.55 8.55
SHLD 150410C00033000 C 04/10/15 33.0 5.30 8.15
SHLD 150410C00033500 C 04/10/15 33.5 4.90 7.80
SHLD 150410C00034000 C 04/10/15 34.0 4.40 7.40
SHLD 150410C00034500 C 04/10/15 34.5 4.05 5.90
SHLD 150410C00035000 C 04/10/15 35.0 4.25 5.35
SHLD 150410C00035500 C 04/10/15 35.5 3.85 5.05
SHLD 150410C00036000 C 04/10/15 36.0 3.55 4.55
SHLD 150410C00036500 C 04/10/15 36.5 3.20 4.25
SHLD 150410C00037000 C 04/10/15 37.0 2.88 3.90
SHLD 150410C00037500 C 04/10/15 37.5 2.58 3.60
SHLD 150410C00038000 C 04/10/15 38.0 2.34 3.30
SHLD 150410C00038500 C 04/10/15 38.5 2.15 3.20
SHLD 150410C00039000 C 04/10/15 39.0 2.05 2.83
SHLD 150410C00039500 C 04/10/15 39.5 1.74 2.62
SHLD 150410C00040000 C 04/10/15 40.0 1.55 2.40
SHLD 150410C00040500 C 04/10/15 40.5 1.36 2.22
SHLD 150410C00041000 C 04/10/15 41.0 1.07 2.03
SHLD 150410C00041500 C 04/10/15 41.5 0.90 1.92
SHLD 150410C00042000 C 04/10/15 42.0 0.76 1.73
SHLD 150410C00042500 C 04/10/15 42.5 0.64 1.62
SHLD 150410C00043000 C 04/10/15 43.0 0.92 1.46
SHLD 150410C00043500 C 04/10/15 43.5 0.51 1.34
SHLD 150410C00044000 C 04/10/15 44.0 0.71 1.23
SHLD 150410C00044500 C 04/10/15 44.5 0.66 1.13
SHLD 150410C00045000 C 04/10/15 45.0 0.59 1.00
SHLD 150410C00045500 C 04/10/15 45.5 0.50 0.95
SHLD 150410C00046000 C 04/10/15 46.0 0.43 0.86
SHLD 150410C00046500 C 04/10/15 46.5 0.37 0.79
SHLD 150410C00047000 C 04/10/15 47.0 0.30 0.71
SHLD 150410C00047500 C 04/10/15 47.5 0.23 0.65
SHLD 150410C00048000 C 04/10/15 48.0 0.20 0.58
SHLD 150410C00048500 C 04/10/15 48.5 0.16 0.55
SHLD 150410C00050000 C 04/10/15 50.0 0.05 0.43
SHLD 150410P00025000 P 04/10/15 25.0 0.01 0.46
SHLD 150410P00029000 P 04/10/15 29.0 0.18 0.72
SHLD 150410P00030000 P 04/10/15 30.0 0.26 0.88
SHLD 150410P00031000 P 04/10/15 31.0 0.39 1.06
SHLD 150410P00031500 P 04/10/15 31.5 0.45 1.16
SHLD 150410P00032000 P 04/10/15 32.0 0.50 1.25
SHLD 150410P00032500 P 04/10/15 32.5 0.57 1.35
SHLD 150410P00033000 P 04/10/15 33.0 0.65 1.29
SHLD 150410P00033500 P 04/10/15 33.5 0.79 1.61
SHLD 150410P00034000 P 04/10/15 34.0 0.89 1.56
SHLD 150410P00034500 P 04/10/15 34.5 0.99 1.89
SHLD 150410P00035000 P 04/10/15 35.0 1.13 1.82
SHLD 150410P00035500 P 04/10/15 35.5 1.29 2.16
SHLD 150410P00036000 P 04/10/15 36.0 1.47 2.41
SHLD 150410P00036500 P 04/10/15 36.5 1.64 2.62
SHLD 150410P00037000 P 04/10/15 37.0 1.83 2.83
SHLD 150410P00037500 P 04/10/15 37.5 2.06 3.05
SHLD 150410P00038000 P 04/10/15 38.0 2.26 3.10
SHLD 150410P00038500 P 04/10/15 38.5 2.63 3.30
SHLD 150410P00039000 P 04/10/15 39.0 2.91 3.70
SHLD 150410P00039500 P 04/10/15 39.5 3.15 4.15
SHLD 150410P00040000 P 04/10/15 40.0 3.45 4.45
SHLD 150410P00040500 P 04/10/15 40.5 3.70 4.75
SHLD 150410P00041000 P 04/10/15 41.0 4.10 5.10
SHLD 150410P00041500 P 04/10/15 41.5 4.40 5.40
SHLD 150410P00042000 P 04/10/15 42.0 4.75 5.75
SHLD 150410P00042500 P 04/10/15 42.5 5.10 6.10
SHLD 150410P00043000 P 04/10/15 43.0 5.50 6.50
SHLD 150410P00043500 P 04/10/15 43.5 5.85 6.85
SHLD 150410P00044000 P 04/10/15 44.0 6.25 7.25
SHLD 150410P00044500 P 04/10/15 44.5 6.55 8.00
SHLD 150410P00045000 P 04/10/15 45.0 6.10 9.10
SHLD 150410P00045500 P 04/10/15 45.5 6.50 9.30
SHLD 150410P00046000 P 04/10/15 46.0 7.10 9.75
SHLD 150410P00046500 P 04/10/15 46.5 7.50 10.20
SHLD 150410P00047000 P 04/10/15 47.0 7.90 10.70
SHLD 150410P00047500 P 04/10/15 47.5 8.30 11.15
SHLD 150410P00048000 P 04/10/15 48.0 8.80 11.60
SHLD 150410P00048500 P 04/10/15 48.5 9.30 12.05
SHLD 150410P00050000 P 04/10/15 50.0 10.50 13.75
SHLD 150417C00019000 C 04/17/15 19.0 18.10 21.30
SHLD 150417C00020000 C 04/17/15 20.0 16.50 20.90
SHLD 150417C00021000 C 04/17/15 21.0 15.65 20.10
SHLD 150417C00022000 C 04/17/15 22.0 14.50 19.00
SHLD 150417C00023000 C 04/17/15 23.0 14.15 17.40
SHLD 150417C00024000 C 04/17/15 24.0 13.45 16.30
SHLD 150417C00025000 C 04/17/15 25.0 12.50 15.30
SHLD 150417C00026000 C 04/17/15 26.0 11.20 14.35
SHLD 150417C00027000 C 04/17/15 27.0 10.60 13.30
SHLD 150417C00028000 C 04/17/15 28.0 9.55 12.35
SHLD 150417C00029000 C 04/17/15 29.0 8.90 11.50
SHLD 150417C00030000 C 04/17/15 30.0 8.00 10.15
SHLD 150417C00031000 C 04/17/15 31.0 7.10 9.20
SHLD 150417C00032000 C 04/17/15 32.0 6.35 8.40
SHLD 150417C00033000 C 04/17/15 33.0 5.45 7.55
SHLD 150417C00034000 C 04/17/15 34.0 4.75 6.70
SHLD 150417C00035000 C 04/17/15 35.0 4.40 5.40
SHLD 150417C00036000 C 04/17/15 36.0 3.75 4.70
SHLD 150417C00037000 C 04/17/15 37.0 3.05 4.05
SHLD 150417C00038000 C 04/17/15 38.0 2.57 3.45
SHLD 150417C00039000 C 04/17/15 39.0 2.14 2.94
SHLD 150417C00040000 C 04/17/15 40.0 1.77 2.48
SHLD 150417C00041000 C 04/17/15 41.0 1.46 2.22
SHLD 150417C00042000 C 04/17/15 42.0 1.22 1.94
SHLD 150417C00043000 C 04/17/15 43.0 0.95 1.65
SHLD 150417C00044000 C 04/17/15 44.0 0.76 1.44
SHLD 150417C00045000 C 04/17/15 45.0 0.60 1.03
SHLD 150417C00046000 C 04/17/15 46.0 0.48 1.04
SHLD 150417C00047000 C 04/17/15 47.0 0.45 0.88
SHLD 150417C00048000 C 04/17/15 48.0 0.33 0.74
SHLD 150417C00049000 C 04/17/15 49.0 0.23 0.65
SHLD 150417C00050000 C 04/17/15 50.0 0.16 0.48
SHLD 150417C00055000 C 04/17/15 55.0 0.00 0.27
SHLD 150417P00019000 P 04/17/15 19.0 0.00 0.28
SHLD 150417P00020000 P 04/17/15 20.0 0.02 0.32
SHLD 150417P00021000 P 04/17/15 21.0 0.00 0.36
SHLD 150417P00022000 P 04/17/15 22.0 0.00 0.40
SHLD 150417P00023000 P 04/17/15 23.0 0.00 0.33
SHLD 150417P00024000 P 04/17/15 24.0 0.11 0.31
SHLD 150417P00025000 P 04/17/15 25.0 0.25 0.28
SHLD 150417P00026000 P 04/17/15 26.0 0.12 0.53
SHLD 150417P00027000 P 04/17/15 27.0 0.15 0.61
SHLD 150417P00028000 P 04/17/15 28.0 0.22 0.70
SHLD 150417P00029000 P 04/17/15 29.0 0.30 0.80
SHLD 150417P00030000 P 04/17/15 30.0 0.39 0.82
SHLD 150417P00031000 P 04/17/15 31.0 0.53 0.95
SHLD 150417P00032000 P 04/17/15 32.0 0.67 1.09
SHLD 150417P00033000 P 04/17/15 33.0 0.87 1.31
SHLD 150417P00034000 P 04/17/15 34.0 1.22 1.54
SHLD 150417P00035000 P 04/17/15 35.0 1.57 1.75
SHLD 150417P00036000 P 04/17/15 36.0 1.73 2.24
SHLD 150417P00037000 P 04/17/15 37.0 2.12 2.68
SHLD 150417P00038000 P 04/17/15 38.0 2.56 3.05
SHLD 150417P00039000 P 04/17/15 39.0 3.15 3.80
SHLD 150417P00040000 P 04/17/15 40.0 3.65 4.80
SHLD 150417P00041000 P 04/17/15 41.0 4.35 5.45
SHLD 150417P00042000 P 04/17/15 42.0 5.00 6.10
SHLD 150417P00043000 P 04/17/15 43.0 5.75 6.80
SHLD 150417P00044000 P 04/17/15 44.0 6.50 7.55
SHLD 150417P00045000 P 04/17/15 45.0 7.30 8.35
SHLD 150417P00046000 P 04/17/15 46.0 7.40 9.60
SHLD 150417P00047000 P 04/17/15 47.0 8.25 10.70
SHLD 150417P00048000 P 04/17/15 48.0 9.15 11.50
SHLD 150417P00049000 P 04/17/15 49.0 10.05 12.40
SHLD 150417P00050000 P 04/17/15 50.0 10.95 13.75
SHLD 150417P00055000 P 04/17/15 55.0 15.80 18.60
SHLD 150424C00030000 C 04/24/15 30.0 7.70 10.80
SHLD 150424C00031000 C 04/24/15 31.0 6.80 10.00
SHLD 150424C00031500 C 04/24/15 31.5 6.35 9.50
SHLD 150424C00032000 C 04/24/15 32.0 5.90 9.15
SHLD 150424C00032500 C 04/24/15 32.5 5.45 8.75
SHLD 150424C00033000 C 04/24/15 33.0 5.00 8.40
SHLD 150424C00033500 C 04/24/15 33.5 4.55 8.05
SHLD 150424C00034000 C 04/24/15 34.0 4.25 7.70
SHLD 150424C00034500 C 04/24/15 34.5 5.00 6.00
SHLD 150424C00035000 C 04/24/15 35.0 4.60 5.65
SHLD 150424C00035500 C 04/24/15 35.5 4.30 5.20
SHLD 150424C00036000 C 04/24/15 36.0 3.95 4.95
SHLD 150424C00036500 C 04/24/15 36.5 3.60 4.65
SHLD 150424C00037000 C 04/24/15 37.0 3.30 4.35
SHLD 150424C00037500 C 04/24/15 37.5 3.05 4.10
SHLD 150424C00038000 C 04/24/15 38.0 2.74 3.80
SHLD 150424C00038500 C 04/24/15 38.5 2.51 3.45
SHLD 150424C00039000 C 04/24/15 39.0 2.31 3.20
SHLD 150424C00039500 C 04/24/15 39.5 2.03 3.25
SHLD 150424C00040000 C 04/24/15 40.0 1.91 3.00
SHLD 150424C00040500 C 04/24/15 40.5 1.70 2.82
SHLD 150424C00041000 C 04/24/15 41.0 1.49 2.61
SHLD 150424C00041500 C 04/24/15 41.5 1.32 2.48
SHLD 150424C00042000 C 04/24/15 42.0 1.15 2.32
SHLD 150424C00042500 C 04/24/15 42.5 1.01 2.13
SHLD 150424C00043000 C 04/24/15 43.0 0.89 1.98
SHLD 150424C00043500 C 04/24/15 43.5 0.77 1.84
SHLD 150424C00044000 C 04/24/15 44.0 0.66 1.72
SHLD 150424C00044500 C 04/24/15 44.5 0.56 1.60
SHLD 150424C00045000 C 04/24/15 45.0 0.69 1.50
SHLD 150424C00045500 C 04/24/15 45.5 0.39 1.39
SHLD 150424C00046000 C 04/24/15 46.0 0.32 1.28
SHLD 150424C00046500 C 04/24/15 46.5 0.26 1.21
SHLD 150424C00047000 C 04/24/15 47.0 0.21 1.11
SHLD 150424C00047500 C 04/24/15 47.5 0.17 1.04
SHLD 150424C00048000 C 04/24/15 48.0 0.12 0.97
SHLD 150424C00048500 C 04/24/15 48.5 0.08 0.90
SHLD 150424P00030000 P 04/24/15 30.0 0.57 1.00
SHLD 150424P00031000 P 04/24/15 31.0 0.71 1.36
SHLD 150424P00031500 P 04/24/15 31.5 0.78 1.48
SHLD 150424P00032000 P 04/24/15 32.0 0.82 1.61
SHLD 150424P00032500 P 04/24/15 32.5 0.99 1.75
SHLD 150424P00033000 P 04/24/15 33.0 1.02 1.75
SHLD 150424P00033500 P 04/24/15 33.5 1.17 2.05
SHLD 150424P00034000 P 04/24/15 34.0 1.28 2.00
SHLD 150424P00034500 P 04/24/15 34.5 1.44 2.39
SHLD 150424P00035000 P 04/24/15 35.0 1.58 2.57
SHLD 150424P00035500 P 04/24/15 35.5 1.75 2.78
SHLD 150424P00036000 P 04/24/15 36.0 1.96 3.05
SHLD 150424P00036500 P 04/24/15 36.5 2.07 3.25
SHLD 150424P00037000 P 04/24/15 37.0 2.29 3.50
SHLD 150424P00037500 P 04/24/15 37.5 2.54 3.70
SHLD 150424P00038000 P 04/24/15 38.0 2.93 4.05
SHLD 150424P00038500 P 04/24/15 38.5 3.20 4.00
SHLD 150424P00039000 P 04/24/15 39.0 3.30 4.50
SHLD 150424P00039500 P 04/24/15 39.5 3.55 4.90
SHLD 150424P00040000 P 04/24/15 40.0 3.75 5.15
SHLD 150424P00040500 P 04/24/15 40.5 4.10 5.50
SHLD 150424P00041000 P 04/24/15 41.0 4.35 5.80
SHLD 150424P00041500 P 04/24/15 41.5 4.80 6.20
SHLD 150424P00042000 P 04/24/15 42.0 5.10 6.55
SHLD 150424P00042500 P 04/24/15 42.5 5.45 6.85
SHLD 150424P00043000 P 04/24/15 43.0 5.85 7.25
SHLD 150424P00043500 P 04/24/15 43.5 6.20 7.60
SHLD 150424P00044000 P 04/24/15 44.0 6.55 8.00
SHLD 150424P00044500 P 04/24/15 44.5 6.90 8.35
SHLD 150424P00045000 P 04/24/15 45.0 7.50 8.70
SHLD 150424P00045500 P 04/24/15 45.5 7.80 9.15
SHLD 150424P00046000 P 04/24/15 46.0 8.10 9.55
SHLD 150424P00046500 P 04/24/15 46.5 7.60 10.50
SHLD 150424P00047000 P 04/24/15 47.0 8.10 11.20
SHLD 150424P00047500 P 04/24/15 47.5 8.55 11.80
SHLD 150424P00048000 P 04/24/15 48.0 9.10 12.35
SHLD 150424P00048500 P 04/24/15 48.5 9.55 12.75
SHLD 150619C00016000 C 06/19/15 16.0 21.05 24.40
SHLD 150619C00017000 C 06/19/15 17.0 20.05 23.40
SHLD 150619C00018000 C 06/19/15 18.0 18.50 23.00
SHLD 150619C00019000 C 06/19/15 19.0 17.50 21.70
SHLD 150619C00020000 C 06/19/15 20.0 16.50 20.40
SHLD 150619C00021000 C 06/19/15 21.0 16.10 19.40
SHLD 150619C00022000 C 06/19/15 22.0 15.20 18.45
SHLD 150619C00023000 C 06/19/15 23.0 14.55 17.50
SHLD 150619C00024000 C 06/19/15 24.0 13.75 16.35
SHLD 150619C00025000 C 06/19/15 25.0 13.05 15.45
SHLD 150619C00026000 C 06/19/15 26.0 11.95 14.60
SHLD 150619C00027000 C 06/19/15 27.0 11.20 13.70
SHLD 150619C00028000 C 06/19/15 28.0 11.00 12.75
SHLD 150619C00029000 C 06/19/15 29.0 9.70 12.05
SHLD 150619C00030000 C 06/19/15 30.0 8.85 10.90
SHLD 150619C00031000 C 06/19/15 31.0 8.10 10.50
SHLD 150619C00032000 C 06/19/15 32.0 7.40 9.35
SHLD 150619C00033000 C 06/19/15 33.0 6.70 9.10
SHLD 150619C00034000 C 06/19/15 34.0 6.40 7.60
SHLD 150619C00035000 C 06/19/15 35.0 5.80 7.00
SHLD 150619C00036000 C 06/19/15 36.0 5.15 6.25
SHLD 150619C00037000 C 06/19/15 37.0 4.60 5.95
SHLD 150619C00038000 C 06/19/15 38.0 4.10 5.20
SHLD 150619C00039000 C 06/19/15 39.0 3.80 4.55
SHLD 150619C00040000 C 06/19/15 40.0 3.20 4.15
SHLD 150619C00041000 C 06/19/15 41.0 2.85 3.75
SHLD 150619C00042000 C 06/19/15 42.0 2.54 3.35
SHLD 150619C00043000 C 06/19/15 43.0 2.29 3.10
SHLD 150619C00044000 C 06/19/15 44.0 2.07 2.82
SHLD 150619C00045000 C 06/19/15 45.0 1.80 2.54
SHLD 150619C00046000 C 06/19/15 46.0 1.61 2.31
SHLD 150619C00047000 C 06/19/15 47.0 1.38 2.12
SHLD 150619C00048000 C 06/19/15 48.0 1.29 1.93
SHLD 150619C00049000 C 06/19/15 49.0 1.16 1.80
SHLD 150619C00050000 C 06/19/15 50.0 1.04 1.63
SHLD 150619C00055000 C 06/19/15 55.0 0.54 1.16
SHLD 150619C00060000 C 06/19/15 60.0 0.28 0.75
SHLD 150619C00065000 C 06/19/15 65.0 0.09 0.47
SHLD 150619C00070000 C 06/19/15 70.0 0.03 0.32
SHLD 150619P00016000 P 06/19/15 16.0 0.25 0.59
SHLD 150619P00017000 P 06/19/15 17.0 0.08 0.67
SHLD 150619P00018000 P 06/19/15 18.0 0.14 0.70
SHLD 150619P00019000 P 06/19/15 19.0 0.24 0.72
SHLD 150619P00020000 P 06/19/15 20.0 0.31 0.79
SHLD 150619P00021000 P 06/19/15 21.0 0.39 0.87
SHLD 150619P00022000 P 06/19/15 22.0 0.43 0.97
SHLD 150619P00023000 P 06/19/15 23.0 0.56 1.05
SHLD 150619P00024000 P 06/19/15 24.0 0.65 1.17
SHLD 150619P00025000 P 06/19/15 25.0 0.80 1.36
SHLD 150619P00026000 P 06/19/15 26.0 0.95 1.52
SHLD 150619P00027000 P 06/19/15 27.0 1.10 1.51
SHLD 150619P00028000 P 06/19/15 28.0 1.30 1.91
SHLD 150619P00029000 P 06/19/15 29.0 1.51 2.14
SHLD 150619P00030000 P 06/19/15 30.0 2.00 2.41
SHLD 150619P00031000 P 06/19/15 31.0 2.04 2.66
SHLD 150619P00032000 P 06/19/15 32.0 2.55 2.95
SHLD 150619P00033000 P 06/19/15 33.0 2.70 3.25
SHLD 150619P00034000 P 06/19/15 34.0 3.10 3.65
SHLD 150619P00035000 P 06/19/15 35.0 3.50 4.05
SHLD 150619P00036000 P 06/19/15 36.0 3.95 4.70
SHLD 150619P00037000 P 06/19/15 37.0 4.40 5.15
SHLD 150619P00038000 P 06/19/15 38.0 4.90 5.70
SHLD 150619P00039000 P 06/19/15 39.0 5.45 6.30
SHLD 150619P00040000 P 06/19/15 40.0 6.05 7.15
SHLD 150619P00041000 P 06/19/15 41.0 6.60 8.05
SHLD 150619P00042000 P 06/19/15 42.0 7.25 8.65
SHLD 150619P00043000 P 06/19/15 43.0 8.00 9.45
SHLD 150619P00044000 P 06/19/15 44.0 8.65 10.25
SHLD 150619P00045000 P 06/19/15 45.0 9.45 10.95
SHLD 150619P00046000 P 06/19/15 46.0 10.20 11.65
SHLD 150619P00047000 P 06/19/15 47.0 10.95 12.50
SHLD 150619P00048000 P 06/19/15 48.0 11.80 13.25
SHLD 150619P00049000 P 06/19/15 49.0 12.65 14.05
SHLD 150619P00050000 P 06/19/15 50.0 13.55 14.90
SHLD 150619P00055000 P 06/19/15 55.0 17.30 19.70
SHLD 150619P00060000 P 06/19/15 60.0 21.90 25.20
SHLD 150619P00065000 P 06/19/15 65.0 26.70 30.00
SHLD 150619P00070000 P 06/19/15 70.0 31.35 34.95
SHLD 150918C00016000 C 09/18/15 16.0 20.50 24.65
SHLD 150918C00017000 C 09/18/15 17.0 19.50 23.95
SHLD 150918C00018000 C 09/18/15 18.0 18.50 23.00
SHLD 150918C00019000 C 09/18/15 19.0 18.10 21.50
SHLD 150918C00020000 C 09/18/15 20.0 17.20 20.55
SHLD 150918C00021000 C 09/18/15 21.0 16.30 19.65
SHLD 150918C00022000 C 09/18/15 22.0 15.90 18.55
SHLD 150918C00023000 C 09/18/15 23.0 14.70 17.70
SHLD 150918C00024000 C 09/18/15 24.0 14.25 16.65
SHLD 150918C00025000 C 09/18/15 25.0 13.45 16.25
SHLD 150918C00026000 C 09/18/15 26.0 12.40 15.50
SHLD 150918C00027000 C 09/18/15 27.0 11.80 14.20
SHLD 150918C00028000 C 09/18/15 28.0 11.00 13.30
SHLD 150918C00029000 C 09/18/15 29.0 10.35 12.60
SHLD 150918C00030000 C 09/18/15 30.0 9.65 12.05
SHLD 150918C00031000 C 09/18/15 31.0 9.05 11.90
SHLD 150918C00032000 C 09/18/15 32.0 8.70 10.10
SHLD 150918C00033000 C 09/18/15 33.0 8.05 9.55
SHLD 150918C00034000 C 09/18/15 34.0 7.45 8.95
SHLD 150918C00035000 C 09/18/15 35.0 6.90 8.55
SHLD 150918C00036000 C 09/18/15 36.0 6.40 8.00
SHLD 150918C00037000 C 09/18/15 37.0 5.95 7.50
SHLD 150918C00038000 C 09/18/15 38.0 5.50 7.05
SHLD 150918C00039000 C 09/18/15 39.0 5.00 6.15
SHLD 150918C00040000 C 09/18/15 40.0 4.60 5.90
SHLD 150918C00041000 C 09/18/15 41.0 4.15 5.85
SHLD 150918C00042000 C 09/18/15 42.0 3.85 5.45
SHLD 150918C00043000 C 09/18/15 43.0 3.80 5.10
SHLD 150918C00044000 C 09/18/15 44.0 3.20 4.75
SHLD 150918C00045000 C 09/18/15 45.0 3.00 4.20
SHLD 150918C00046000 C 09/18/15 46.0 2.81 4.20
SHLD 150918C00047000 C 09/18/15 47.0 2.51 3.90
SHLD 150918C00048000 C 09/18/15 48.0 2.35 3.65
SHLD 150918C00049000 C 09/18/15 49.0 2.13 3.40
SHLD 150918C00050000 C 09/18/15 50.0 1.99 3.20
SHLD 150918C00055000 C 09/18/15 55.0 1.27 2.31
SHLD 150918P00016000 P 09/18/15 16.0 0.53 1.07
SHLD 150918P00017000 P 09/18/15 17.0 0.55 1.40
SHLD 150918P00018000 P 09/18/15 18.0 0.67 1.36
SHLD 150918P00019000 P 09/18/15 19.0 0.82 1.70
SHLD 150918P00020000 P 09/18/15 20.0 0.95 1.85
SHLD 150918P00021000 P 09/18/15 21.0 1.15 1.99
SHLD 150918P00022000 P 09/18/15 22.0 1.25 2.20
SHLD 150918P00023000 P 09/18/15 23.0 1.43 2.45
SHLD 150918P00024000 P 09/18/15 24.0 1.69 2.70
SHLD 150918P00025000 P 09/18/15 25.0 1.89 2.89
SHLD 150918P00026000 P 09/18/15 26.0 2.20 3.10
SHLD 150918P00027000 P 09/18/15 27.0 2.49 3.40
SHLD 150918P00028000 P 09/18/15 28.0 2.75 3.70
SHLD 150918P00029000 P 09/18/15 29.0 3.10 4.10
SHLD 150918P00030000 P 09/18/15 30.0 3.40 4.45
SHLD 150918P00031000 P 09/18/15 31.0 3.80 4.95
SHLD 150918P00032000 P 09/18/15 32.0 4.20 5.35
SHLD 150918P00033000 P 09/18/15 33.0 4.55 5.85
SHLD 150918P00034000 P 09/18/15 34.0 5.05 6.35
SHLD 150918P00035000 P 09/18/15 35.0 5.50 6.90
SHLD 150918P00036000 P 09/18/15 36.0 6.00 7.45
SHLD 150918P00037000 P 09/18/15 37.0 6.50 8.00
SHLD 150918P00038000 P 09/18/15 38.0 7.05 8.45
SHLD 150918P00039000 P 09/18/15 39.0 7.60 9.00
SHLD 150918P00040000 P 09/18/15 40.0 8.55 9.65
SHLD 150918P00041000 P 09/18/15 41.0 8.85 10.10
SHLD 150918P00042000 P 09/18/15 42.0 9.50 11.00
SHLD 150918P00043000 P 09/18/15 43.0 10.10 11.85
SHLD 150918P00044000 P 09/18/15 44.0 10.80 12.60
SHLD 150918P00045000 P 09/18/15 45.0 11.55 13.30
SHLD 150918P00046000 P 09/18/15 46.0 12.30 14.05
SHLD 150918P00047000 P 09/18/15 47.0 13.05 14.85
SHLD 150918P00048000 P 09/18/15 48.0 13.80 15.65
SHLD 150918P00049000 P 09/18/15 49.0 14.55 16.45
SHLD 150918P00050000 P 09/18/15 50.0 15.40 17.25
SHLD 150918P00055000 P 09/18/15 55.0 19.60 21.40
SHLD 160115C00015000 C 01/15/16 15.0 21.15 25.85
SHLD 160115C00018000 C 01/15/16 18.0 18.75 23.00
SHLD 160115C00020000 C 01/15/16 20.0 16.95 20.70
SHLD 160115C00023000 C 01/15/16 23.0 15.20 18.40
SHLD 160115C00025000 C 01/15/16 25.0 13.60 16.70
SHLD 160115C00027000 C 01/15/16 27.0 11.75 15.60
SHLD 160115C00028000 C 01/15/16 28.0 11.45 14.30
SHLD 160115C00030000 C 01/15/16 30.0 10.15 12.20
SHLD 160115C00032000 C 01/15/16 32.0 9.55 11.30
SHLD 160115C00033000 C 01/15/16 33.0 9.25 10.40
SHLD 160115C00035000 C 01/15/16 35.0 8.00 9.25
SHLD 160115C00037000 C 01/15/16 37.0 7.45 8.50
SHLD 160115C00040000 C 01/15/16 40.0 5.90 7.20
SHLD 160115C00042000 C 01/15/16 42.0 5.55 6.65
SHLD 160115C00045000 C 01/15/16 45.0 4.50 5.50
SHLD 160115C00047000 C 01/15/16 47.0 3.80 4.80
SHLD 160115C00050000 C 01/15/16 50.0 3.00 4.20
SHLD 160115C00055000 C 01/15/16 55.0 2.25 3.10
SHLD 160115C00060000 C 01/15/16 60.0 1.75 2.63
SHLD 160115C00065000 C 01/15/16 65.0 1.20 1.75
SHLD 160115C00070000 C 01/15/16 70.0 0.85 1.58
SHLD 160115P00015000 P 01/15/16 15.0 1.35 1.45
SHLD 160115P00018000 P 01/15/16 18.0 1.54 2.40
SHLD 160115P00020000 P 01/15/16 20.0 2.00 2.70
SHLD 160115P00023000 P 01/15/16 23.0 2.75 3.80
SHLD 160115P00025000 P 01/15/16 25.0 3.50 4.60
SHLD 160115P00027000 P 01/15/16 27.0 4.05 5.00
SHLD 160115P00028000 P 01/15/16 28.0 4.45 5.70
SHLD 160115P00030000 P 01/15/16 30.0 5.80 6.40
SHLD 160115P00032000 P 01/15/16 32.0 6.50 7.40
SHLD 160115P00033000 P 01/15/16 33.0 7.00 7.75
SHLD 160115P00035000 P 01/15/16 35.0 8.00 8.50
SHLD 160115P00037000 P 01/15/16 37.0 9.00 10.20
SHLD 160115P00040000 P 01/15/16 40.0 10.80 12.25
SHLD 160115P00042000 P 01/15/16 42.0 12.20 13.50
SHLD 160115P00045000 P 01/15/16 45.0 13.70 15.70
SHLD 160115P00047000 P 01/15/16 47.0 15.70 17.05
SHLD 160115P00050000 P 01/15/16 50.0 17.90 19.30
SHLD 160115P00055000 P 01/15/16 55.0 22.10 23.40
SHLD 160115P00060000 P 01/15/16 60.0 26.25 27.75
SHLD 160115P00065000 P 01/15/16 65.0 30.40 32.20
SHLD 160115P00070000 P 01/15/16 70.0 34.50 37.00
SHLD 170120C00018000 C 01/20/17 18.0 19.10 23.20
SHLD 170120C00020000 C 01/20/17 20.0 17.90 21.70
SHLD 170120C00023000 C 01/20/17 23.0 15.90 19.50
SHLD 170120C00025000 C 01/20/17 25.0 14.50 18.20
SHLD 170120C00028000 C 01/20/17 28.0 12.70 16.40
SHLD 170120C00030000 C 01/20/17 30.0 12.10 13.90
SHLD 170120C00033000 C 01/20/17 33.0 10.45 12.75
SHLD 170120C00035000 C 01/20/17 35.0 9.45 11.65
SHLD 170120C00037000 C 01/20/17 37.0 8.55 10.85
SHLD 170120C00040000 C 01/20/17 40.0 7.40 9.70
SHLD 170120C00042000 C 01/20/17 42.0 7.35 9.25
SHLD 170120C00045000 C 01/20/17 45.0 5.60 8.10
SHLD 170120C00047000 C 01/20/17 47.0 5.05 7.70
SHLD 170120C00050000 C 01/20/17 50.0 4.30 6.95
SHLD 170120C00055000 C 01/20/17 55.0 3.75 5.80
SHLD 170120P00018000 P 01/20/17 18.0 3.50 4.50
SHLD 170120P00020000 P 01/20/17 20.0 3.95 5.30
SHLD 170120P00023000 P 01/20/17 23.0 5.10 6.50
SHLD 170120P00025000 P 01/20/17 25.0 5.95 7.55
SHLD 170120P00028000 P 01/20/17 28.0 7.30 9.15
SHLD 170120P00030000 P 01/20/17 30.0 8.30 10.30
SHLD 170120P00033000 P 01/20/17 33.0 9.90 11.95
SHLD 170120P00035000 P 01/20/17 35.0 11.05 13.20
SHLD 170120P00037000 P 01/20/17 37.0 12.25 14.45
SHLD 170120P00040000 P 01/20/17 40.0 14.15 16.50
SHLD 170120P00042000 P 01/20/17 42.0 15.45 17.90
SHLD 170120P00045000 P 01/20/17 45.0 17.55 20.10
SHLD 170120P00047000 P 01/20/17 47.0 18.95 21.60
SHLD 170120P00050000 P 01/20/17 50.0 21.20 23.90
SHLD 170120P00055000 P 01/20/17 55.0 25.10 27.90

OPRA data is delayed 15 minutes.