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 Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 140926C00021000 C 09/26/14 21.0 5.50 7.55
SHLD 140926C00022000 C 09/26/14 22.0 4.50 6.40
SHLD 140926C00022500 C 09/26/14 22.5 3.90 5.95
SHLD 140926C00023000 C 09/26/14 23.0 3.45 5.75
SHLD 140926C00023500 C 09/26/14 23.5 3.25 5.05
SHLD 140926C00024000 C 09/26/14 24.0 2.86 4.50
SHLD 140926C00024500 C 09/26/14 24.5 2.45 4.30
SHLD 140926C00025000 C 09/26/14 25.0 2.04 3.45
SHLD 140926C00025500 C 09/26/14 25.5 1.66 2.77
SHLD 140926C00026000 C 09/26/14 26.0 1.30 2.36
SHLD 140926C00026500 C 09/26/14 26.5 1.27 1.74
SHLD 140926C00027000 C 09/26/14 27.0 0.90 1.36
SHLD 140926C00027500 C 09/26/14 27.5 0.57 1.05
SHLD 140926C00028000 C 09/26/14 28.0 0.51 0.65
SHLD 140926C00028500 C 09/26/14 28.5 0.31 0.54
SHLD 140926C00029000 C 09/26/14 29.0 0.22 0.40
SHLD 140926C00029500 C 09/26/14 29.5 0.15 0.24
SHLD 140926C00030000 C 09/26/14 30.0 0.09 0.20
SHLD 140926C00030500 C 09/26/14 30.5 0.00 0.18
SHLD 140926C00031000 C 09/26/14 31.0 0.00 0.19
SHLD 140926C00031500 C 09/26/14 31.5 0.00 0.15
SHLD 140926C00032000 C 09/26/14 32.0 0.00 0.15
SHLD 140926C00032500 C 09/26/14 32.5 0.00 0.18
SHLD 140926C00033000 C 09/26/14 33.0 0.00 0.08
SHLD 140926C00033500 C 09/26/14 33.5 0.00 0.18
SHLD 140926C00034000 C 09/26/14 34.0 0.00 0.15
SHLD 140926C00034500 C 09/26/14 34.5 0.00 0.15
SHLD 140926C00035000 C 09/26/14 35.0 0.00 0.18
SHLD 140926C00035500 C 09/26/14 35.5 0.00 0.17
SHLD 140926C00036000 C 09/26/14 36.0 0.00 0.18
SHLD 140926C00036500 C 09/26/14 36.5 0.00 0.17
SHLD 140926C00037000 C 09/26/14 37.0 0.00 0.16
SHLD 140926C00037500 C 09/26/14 37.5 0.00 0.20
SHLD 140926C00038000 C 09/26/14 38.0 0.00 0.19
SHLD 140926C00038500 C 09/26/14 38.5 0.00 0.19
SHLD 140926C00039000 C 09/26/14 39.0 0.00 0.20
SHLD 140926C00039500 C 09/26/14 39.5 0.00 0.20
SHLD 140926C00040000 C 09/26/14 40.0 0.00 0.27
SHLD 140926C00040500 C 09/26/14 40.5 0.00 0.19
SHLD 140926C00041000 C 09/26/14 41.0 0.00 0.18
SHLD 140926C00041500 C 09/26/14 41.5 0.00 0.18
SHLD 140926C00042000 C 09/26/14 42.0 0.00 0.26
SHLD 140926C00042500 C 09/26/14 42.5 0.00 0.18
SHLD 140926C00043000 C 09/26/14 43.0 0.00 0.25
SHLD 140926C00043500 C 09/26/14 43.5 0.00 0.19
SHLD 140926C00044000 C 09/26/14 44.0 0.00 0.26
SHLD 140926C00044500 C 09/26/14 44.5 0.00 0.19
SHLD 140926C00045000 C 09/26/14 45.0 0.00 0.27
SHLD 140926C00046000 C 09/26/14 46.0 0.00 0.17
SHLD 140926P00021000 P 09/26/14 21.0 0.00 0.20
SHLD 140926P00022000 P 09/26/14 22.0 0.00 0.26
SHLD 140926P00022500 P 09/26/14 22.5 0.00 0.25
SHLD 140926P00023000 P 09/26/14 23.0 0.00 0.25
SHLD 140926P00023500 P 09/26/14 23.5 0.08 0.17
SHLD 140926P00024000 P 09/26/14 24.0 0.07 0.21
SHLD 140926P00024500 P 09/26/14 24.5 0.05 0.26
SHLD 140926P00025000 P 09/26/14 25.0 0.17 0.27
SHLD 140926P00025500 P 09/26/14 25.5 0.10 0.34
SHLD 140926P00026000 P 09/26/14 26.0 0.21 0.54
SHLD 140926P00026500 P 09/26/14 26.5 0.29 0.70
SHLD 140926P00027000 P 09/26/14 27.0 0.59 0.84
SHLD 140926P00027500 P 09/26/14 27.5 0.79 1.15
SHLD 140926P00028000 P 09/26/14 28.0 1.04 1.46
SHLD 140926P00028500 P 09/26/14 28.5 1.30 1.83
SHLD 140926P00029000 P 09/26/14 29.0 1.45 2.09
SHLD 140926P00029500 P 09/26/14 29.5 1.74 2.55
SHLD 140926P00030000 P 09/26/14 30.0 2.35 2.96
SHLD 140926P00030500 P 09/26/14 30.5 2.44 3.60
SHLD 140926P00031000 P 09/26/14 31.0 2.99 3.90
SHLD 140926P00031500 P 09/26/14 31.5 3.35 4.55
SHLD 140926P00032000 P 09/26/14 32.0 3.70 5.05
SHLD 140926P00032500 P 09/26/14 32.5 4.25 5.55
SHLD 140926P00033000 P 09/26/14 33.0 4.75 6.10
SHLD 140926P00033500 P 09/26/14 33.5 5.20 6.55
SHLD 140926P00034000 P 09/26/14 34.0 5.75 7.00
SHLD 140926P00034500 P 09/26/14 34.5 6.20 7.90
SHLD 140926P00035000 P 09/26/14 35.0 6.60 8.40
SHLD 140926P00035500 P 09/26/14 35.5 7.10 9.20
SHLD 140926P00036000 P 09/26/14 36.0 7.40 9.25
SHLD 140926P00036500 P 09/26/14 36.5 8.15 9.70
SHLD 140926P00037000 P 09/26/14 37.0 8.60 10.45
SHLD 140926P00037500 P 09/26/14 37.5 8.85 10.45
SHLD 140926P00038000 P 09/26/14 38.0 9.25 10.95
SHLD 140926P00038500 P 09/26/14 38.5 9.85 11.75
SHLD 140926P00039000 P 09/26/14 39.0 10.15 12.35
SHLD 140926P00039500 P 09/26/14 39.5 10.90 12.45
SHLD 140926P00040000 P 09/26/14 40.0 11.15 13.35
SHLD 140926P00040500 P 09/26/14 40.5 11.35 13.85
SHLD 140926P00041000 P 09/26/14 41.0 12.40 13.95
SHLD 140926P00041500 P 09/26/14 41.5 12.90 14.85
SHLD 140926P00042000 P 09/26/14 42.0 12.85 16.50
SHLD 140926P00042500 P 09/26/14 42.5 13.40 16.70
SHLD 140926P00043000 P 09/26/14 43.0 13.75 16.00
SHLD 140926P00043500 P 09/26/14 43.5 14.55 16.50
SHLD 140926P00044000 P 09/26/14 44.0 14.85 17.00
SHLD 140926P00044500 P 09/26/14 44.5 15.55 17.50
SHLD 140926P00045000 P 09/26/14 45.0 16.00 19.35
SHLD 140926P00046000 P 09/26/14 46.0 17.05 20.45
SHLD 141003C00023000 C 10/03/14 23.0 3.90 5.35
SHLD 141003C00024000 C 10/03/14 24.0 3.25 4.30
SHLD 141003C00025000 C 10/03/14 25.0 2.31 3.20
SHLD 141003C00026000 C 10/03/14 26.0 1.86 2.22
SHLD 141003C00027000 C 10/03/14 27.0 1.32 1.53
SHLD 141003C00028000 C 10/03/14 28.0 0.84 1.01
SHLD 141003C00029500 C 10/03/14 29.5 0.36 0.49
SHLD 141003C00030000 C 10/03/14 30.0 0.32 0.39
SHLD 141003C00030500 C 10/03/14 30.5 0.11 0.45
SHLD 141003C00031000 C 10/03/14 31.0 0.15 0.38
SHLD 141003C00031500 C 10/03/14 31.5 0.01 0.32
SHLD 141003C00032000 C 10/03/14 32.0 0.00 0.27
SHLD 141003C00032500 C 10/03/14 32.5 0.00 0.25
SHLD 141003C00033000 C 10/03/14 33.0 0.00 0.23
SHLD 141003C00033500 C 10/03/14 33.5 0.00 0.20
SHLD 141003C00034000 C 10/03/14 34.0 0.00 0.19
SHLD 141003C00034500 C 10/03/14 34.5 0.04 0.18
SHLD 141003C00035000 C 10/03/14 35.0 0.00 0.17
SHLD 141003C00035500 C 10/03/14 35.5 0.00 0.17
SHLD 141003C00036000 C 10/03/14 36.0 0.00 0.15
SHLD 141003C00036500 C 10/03/14 36.5 0.00 0.14
SHLD 141003C00037000 C 10/03/14 37.0 0.00 0.14
SHLD 141003C00037500 C 10/03/14 37.5 0.00 0.14
SHLD 141003C00038000 C 10/03/14 38.0 0.00 0.14
SHLD 141003C00038500 C 10/03/14 38.5 0.00 0.13
SHLD 141003C00039000 C 10/03/14 39.0 0.00 0.13
SHLD 141003C00039500 C 10/03/14 39.5 0.00 0.13
SHLD 141003C00040000 C 10/03/14 40.0 0.00 0.13
SHLD 141003C00040500 C 10/03/14 40.5 0.00 0.13
SHLD 141003C00041000 C 10/03/14 41.0 0.00 0.13
SHLD 141003C00041500 C 10/03/14 41.5 0.00 0.13
SHLD 141003C00042000 C 10/03/14 42.0 0.00 0.13
SHLD 141003C00042500 C 10/03/14 42.5 0.00 0.12
SHLD 141003C00043000 C 10/03/14 43.0 0.00 0.12
SHLD 141003C00043500 C 10/03/14 43.5 0.00 0.11
SHLD 141003C00044000 C 10/03/14 44.0 0.00 0.11
SHLD 141003C00045000 C 10/03/14 45.0 0.00 0.11
SHLD 141003C00046000 C 10/03/14 46.0 0.00 0.09
SHLD 141003P00023000 P 10/03/14 23.0 0.17 0.45
SHLD 141003P00024000 P 10/03/14 24.0 0.33 0.47
SHLD 141003P00025000 P 10/03/14 25.0 0.43 0.63
SHLD 141003P00026000 P 10/03/14 26.0 0.78 0.88
SHLD 141003P00027000 P 10/03/14 27.0 1.09 1.24
SHLD 141003P00028000 P 10/03/14 28.0 1.58 1.74
SHLD 141003P00029500 P 10/03/14 29.5 2.57 2.84
SHLD 141003P00030000 P 10/03/14 30.0 2.85 3.35
SHLD 141003P00030500 P 10/03/14 30.5 2.81 3.90
SHLD 141003P00031000 P 10/03/14 31.0 3.10 4.65
SHLD 141003P00031500 P 10/03/14 31.5 3.55 5.15
SHLD 141003P00032000 P 10/03/14 32.0 3.90 5.80
SHLD 141003P00032500 P 10/03/14 32.5 4.35 5.95
SHLD 141003P00033000 P 10/03/14 33.0 4.95 6.40
SHLD 141003P00033500 P 10/03/14 33.5 5.40 7.05
SHLD 141003P00034000 P 10/03/14 34.0 5.80 7.55
SHLD 141003P00034500 P 10/03/14 34.5 6.30 7.70
SHLD 141003P00035000 P 10/03/14 35.0 6.85 8.55
SHLD 141003P00035500 P 10/03/14 35.5 7.25 9.05
SHLD 141003P00036000 P 10/03/14 36.0 7.80 9.55
SHLD 141003P00036500 P 10/03/14 36.5 8.05 10.15
SHLD 141003P00037000 P 10/03/14 37.0 8.60 10.25
SHLD 141003P00037500 P 10/03/14 37.5 9.10 10.75
SHLD 141003P00038000 P 10/03/14 38.0 9.00 11.60
SHLD 141003P00038500 P 10/03/14 38.5 10.35 12.05
SHLD 141003P00039000 P 10/03/14 39.0 10.80 12.40
SHLD 141003P00039500 P 10/03/14 39.5 10.70 12.80
SHLD 141003P00040000 P 10/03/14 40.0 11.80 13.40
SHLD 141003P00040500 P 10/03/14 40.5 11.60 15.05
SHLD 141003P00041000 P 10/03/14 41.0 11.95 15.55
SHLD 141003P00041500 P 10/03/14 41.5 12.60 16.10
SHLD 141003P00042000 P 10/03/14 42.0 13.10 15.65
SHLD 141003P00042500 P 10/03/14 42.5 13.70 17.05
SHLD 141003P00043000 P 10/03/14 43.0 14.20 17.55
SHLD 141003P00043500 P 10/03/14 43.5 14.75 18.05
SHLD 141003P00044000 P 10/03/14 44.0 15.75 17.40
SHLD 141003P00045000 P 10/03/14 45.0 16.10 19.55
SHLD 141003P00046000 P 10/03/14 46.0 17.10 20.55
SHLD 141010C00025000 C 10/10/14 25.0 1.98 3.90
SHLD 141010C00026000 C 10/10/14 26.0 2.10 2.34
SHLD 141010C00027000 C 10/10/14 27.0 1.45 1.92
SHLD 141010C00028000 C 10/10/14 28.0 1.09 1.22
SHLD 141010C00028500 C 10/10/14 28.5 0.84 1.01
SHLD 141010C00029000 C 10/10/14 29.0 0.66 0.84
SHLD 141010C00029500 C 10/10/14 29.5 0.56 0.75
SHLD 141010C00030000 C 10/10/14 30.0 0.45 0.56
SHLD 141010C00030500 C 10/10/14 30.5 0.38 0.46
SHLD 141010C00031000 C 10/10/14 31.0 0.26 0.45
SHLD 141010C00031500 C 10/10/14 31.5 0.18 0.44
SHLD 141010C00032000 C 10/10/14 32.0 0.09 0.42
SHLD 141010C00032500 C 10/10/14 32.5 0.04 0.35
SHLD 141010C00033000 C 10/10/14 33.0 0.00 0.30
SHLD 141010C00033500 C 10/10/14 33.5 0.00 0.25
SHLD 141010C00034000 C 10/10/14 34.0 0.00 0.25
SHLD 141010C00034500 C 10/10/14 34.5 0.00 0.25
SHLD 141010C00035000 C 10/10/14 35.0 0.00 0.21
SHLD 141010C00035500 C 10/10/14 35.5 0.00 0.21
SHLD 141010C00036000 C 10/10/14 36.0 0.00 0.18
SHLD 141010C00036500 C 10/10/14 36.5 0.00 0.18
SHLD 141010C00037000 C 10/10/14 37.0 0.00 0.17
SHLD 141010C00037500 C 10/10/14 37.5 0.00 0.16
SHLD 141010C00038000 C 10/10/14 38.0 0.00 0.15
SHLD 141010C00038500 C 10/10/14 38.5 0.00 0.15
SHLD 141010C00039000 C 10/10/14 39.0 0.00 0.15
SHLD 141010C00039500 C 10/10/14 39.5 0.00 0.14
SHLD 141010C00040000 C 10/10/14 40.0 0.00 0.14
SHLD 141010C00040500 C 10/10/14 40.5 0.00 0.14
SHLD 141010C00041000 C 10/10/14 41.0 0.00 0.13
SHLD 141010C00041500 C 10/10/14 41.5 0.00 0.13
SHLD 141010C00042000 C 10/10/14 42.0 0.00 0.13
SHLD 141010C00042500 C 10/10/14 42.5 0.00 0.13
SHLD 141010C00043000 C 10/10/14 43.0 0.00 0.13
SHLD 141010C00043500 C 10/10/14 43.5 0.00 0.12
SHLD 141010C00044000 C 10/10/14 44.0 0.00 0.12
SHLD 141010P00025000 P 10/10/14 25.0 0.71 0.93
SHLD 141010P00026000 P 10/10/14 26.0 0.98 1.16
SHLD 141010P00027000 P 10/10/14 27.0 1.35 1.54
SHLD 141010P00028000 P 10/10/14 28.0 1.81 2.03
SHLD 141010P00028500 P 10/10/14 28.5 2.12 2.34
SHLD 141010P00029000 P 10/10/14 29.0 2.48 2.67
SHLD 141010P00029500 P 10/10/14 29.5 2.79 3.00
SHLD 141010P00030000 P 10/10/14 30.0 3.10 3.50
SHLD 141010P00030500 P 10/10/14 30.5 3.65 3.90
SHLD 141010P00031000 P 10/10/14 31.0 3.75 4.50
SHLD 141010P00031500 P 10/10/14 31.5 3.60 5.40
SHLD 141010P00032000 P 10/10/14 32.0 4.20 5.75
SHLD 141010P00032500 P 10/10/14 32.5 4.60 6.35
SHLD 141010P00033000 P 10/10/14 33.0 5.10 6.90
SHLD 141010P00033500 P 10/10/14 33.5 5.00 7.55
SHLD 141010P00034000 P 10/10/14 34.0 5.70 8.15
SHLD 141010P00034500 P 10/10/14 34.5 6.25 8.55
SHLD 141010P00035000 P 10/10/14 35.0 6.95 9.10
SHLD 141010P00035500 P 10/10/14 35.5 7.30 9.50
SHLD 141010P00036000 P 10/10/14 36.0 7.60 10.10
SHLD 141010P00036500 P 10/10/14 36.5 7.75 11.00
SHLD 141010P00037000 P 10/10/14 37.0 8.10 10.55
SHLD 141010P00037500 P 10/10/14 37.5 9.25 11.05
SHLD 141010P00038000 P 10/10/14 38.0 9.60 11.55
SHLD 141010P00038500 P 10/10/14 38.5 10.10 13.20
SHLD 141010P00039000 P 10/10/14 39.0 10.65 13.45
SHLD 141010P00039500 P 10/10/14 39.5 10.70 14.20
SHLD 141010P00040000 P 10/10/14 40.0 11.20 14.70
SHLD 141010P00040500 P 10/10/14 40.5 11.55 15.20
SHLD 141010P00041000 P 10/10/14 41.0 12.90 14.55
SHLD 141010P00041500 P 10/10/14 41.5 13.00 16.00
SHLD 141010P00042000 P 10/10/14 42.0 13.20 16.70
SHLD 141010P00042500 P 10/10/14 42.5 14.40 16.05
SHLD 141010P00043000 P 10/10/14 43.0 14.90 16.55
SHLD 141010P00043500 P 10/10/14 43.5 15.40 17.05
SHLD 141010P00044000 P 10/10/14 44.0 15.90 17.55
SHLD 141018C00018000 C 10/18/14 18.0 8.35 10.45
SHLD 141018C00019000 C 10/18/14 19.0 7.30 9.45
SHLD 141018C00020000 C 10/18/14 20.0 6.45 8.40
SHLD 141018C00020500 C 10/18/14 20.5 6.35 7.75
SHLD 141018C00021000 C 10/18/14 21.0 5.90 7.20
SHLD 141018C00021500 C 10/18/14 21.5 5.40 6.70
SHLD 141018C00022000 C 10/18/14 22.0 5.00 6.20
SHLD 141018C00022500 C 10/18/14 22.5 4.90 5.65
SHLD 141018C00023000 C 10/18/14 23.0 4.65 5.15
SHLD 141018C00023500 C 10/18/14 23.5 4.25 4.45
SHLD 141018C00024000 C 10/18/14 24.0 3.65 4.05
SHLD 141018C00024500 C 10/18/14 24.5 3.40 3.65
SHLD 141018C00025000 C 10/18/14 25.0 2.95 3.30
SHLD 141018C00025500 C 10/18/14 25.5 2.60 2.88
SHLD 141018C00026000 C 10/18/14 26.0 2.28 2.55
SHLD 141018C00026500 C 10/18/14 26.5 2.03 2.24
SHLD 141018C00027000 C 10/18/14 27.0 1.73 1.96
SHLD 141018C00027500 C 10/18/14 27.5 1.44 1.68
SHLD 141018C00028000 C 10/18/14 28.0 1.26 1.44
SHLD 141018C00028500 C 10/18/14 28.5 1.01 1.24
SHLD 141018C00029000 C 10/18/14 29.0 0.90 1.03
SHLD 141018C00029500 C 10/18/14 29.5 0.73 0.87
SHLD 141018C00030000 C 10/18/14 30.0 0.63 0.73
SHLD 141018C00030500 C 10/18/14 30.5 0.51 0.58
SHLD 141018C00031000 C 10/18/14 31.0 0.39 0.53
SHLD 141018C00031500 C 10/18/14 31.5 0.30 0.50
SHLD 141018C00032000 C 10/18/14 32.0 0.28 0.42
SHLD 141018C00032500 C 10/18/14 32.5 0.20 0.42
SHLD 141018C00033000 C 10/18/14 33.0 0.18 0.30
SHLD 141018C00033500 C 10/18/14 33.5 0.04 0.35
SHLD 141018C00034000 C 10/18/14 34.0 0.10 0.20
SHLD 141018C00034500 C 10/18/14 34.5 0.00 0.21
SHLD 141018C00035000 C 10/18/14 35.0 0.05 0.15
SHLD 141018C00035500 C 10/18/14 35.5 0.00 0.19
SHLD 141018C00036000 C 10/18/14 36.0 0.00 0.17
SHLD 141018C00036500 C 10/18/14 36.5 0.00 0.20
SHLD 141018C00037000 C 10/18/14 37.0 0.00 0.19
SHLD 141018C00037500 C 10/18/14 37.5 0.00 0.15
SHLD 141018C00038000 C 10/18/14 38.0 0.01 0.18
SHLD 141018C00039000 C 10/18/14 39.0 0.00 0.16
SHLD 141018C00040000 C 10/18/14 40.0 0.03 0.15
SHLD 141018C00041000 C 10/18/14 41.0 0.00 0.15
SHLD 141018C00042000 C 10/18/14 42.0 0.00 0.14
SHLD 141018C00043000 C 10/18/14 43.0 0.00 0.13
SHLD 141018C00044000 C 10/18/14 44.0 0.01 0.13
SHLD 141018C00045000 C 10/18/14 45.0 0.00 0.10
SHLD 141018C00046000 C 10/18/14 46.0 0.00 0.12
SHLD 141018C00047000 C 10/18/14 47.0 0.00 0.12
SHLD 141018C00048000 C 10/18/14 48.0 0.00 0.12
SHLD 141018C00049000 C 10/18/14 49.0 0.00 0.12
SHLD 141018C00050000 C 10/18/14 50.0 0.00 0.05
SHLD 141018P00018000 P 10/18/14 18.0 0.05 0.34
SHLD 141018P00019000 P 10/18/14 19.0 0.18 0.39
SHLD 141018P00020000 P 10/18/14 20.0 0.33 0.36
SHLD 141018P00020500 P 10/18/14 20.5 0.25 0.47
SHLD 141018P00021000 P 10/18/14 21.0 0.25 0.49
SHLD 141018P00021500 P 10/18/14 21.5 0.30 0.64
SHLD 141018P00022000 P 10/18/14 22.0 0.35 0.59
SHLD 141018P00022500 P 10/18/14 22.5 0.45 0.62
SHLD 141018P00023000 P 10/18/14 23.0 0.55 0.66
SHLD 141018P00023500 P 10/18/14 23.5 0.62 0.71
SHLD 141018P00024000 P 10/18/14 24.0 0.80 0.83
SHLD 141018P00024500 P 10/18/14 24.5 0.81 0.94
SHLD 141018P00025000 P 10/18/14 25.0 0.95 1.07
SHLD 141018P00025500 P 10/18/14 25.5 1.10 1.22
SHLD 141018P00026000 P 10/18/14 26.0 1.25 1.42
SHLD 141018P00026500 P 10/18/14 26.5 1.44 1.55
SHLD 141018P00027000 P 10/18/14 27.0 1.67 1.77
SHLD 141018P00027500 P 10/18/14 27.5 1.85 2.00
SHLD 141018P00028000 P 10/18/14 28.0 2.16 2.27
SHLD 141018P00028500 P 10/18/14 28.5 2.42 2.57
SHLD 141018P00029000 P 10/18/14 29.0 2.74 2.94
SHLD 141018P00029500 P 10/18/14 29.5 3.05 3.30
SHLD 141018P00030000 P 10/18/14 30.0 3.50 3.65
SHLD 141018P00030500 P 10/18/14 30.5 3.75 4.15
SHLD 141018P00031000 P 10/18/14 31.0 4.20 4.50
SHLD 141018P00031500 P 10/18/14 31.5 4.55 5.15
SHLD 141018P00032000 P 10/18/14 32.0 4.95 5.35
SHLD 141018P00032500 P 10/18/14 32.5 5.40 5.80
SHLD 141018P00033000 P 10/18/14 33.0 5.90 6.25
SHLD 141018P00033500 P 10/18/14 33.5 6.15 6.75
SHLD 141018P00034000 P 10/18/14 34.0 6.85 7.20
SHLD 141018P00034500 P 10/18/14 34.5 7.00 8.05
SHLD 141018P00035000 P 10/18/14 35.0 7.15 8.55
SHLD 141018P00035500 P 10/18/14 35.5 8.00 9.10
SHLD 141018P00036000 P 10/18/14 36.0 8.50 9.55
SHLD 141018P00036500 P 10/18/14 36.5 8.55 10.60
SHLD 141018P00037000 P 10/18/14 37.0 9.55 10.55
SHLD 141018P00037500 P 10/18/14 37.5 9.55 11.70
SHLD 141018P00038000 P 10/18/14 38.0 10.55 11.60
SHLD 141018P00039000 P 10/18/14 39.0 11.10 12.55
SHLD 141018P00040000 P 10/18/14 40.0 12.55 13.50
SHLD 141018P00041000 P 10/18/14 41.0 13.55 14.55
SHLD 141018P00042000 P 10/18/14 42.0 14.55 15.60
SHLD 141018P00043000 P 10/18/14 43.0 15.50 16.60
SHLD 141018P00044000 P 10/18/14 44.0 16.60 17.35
SHLD 141018P00045000 P 10/18/14 45.0 17.60 18.55
SHLD 141018P00046000 P 10/18/14 46.0 18.45 19.65
SHLD 141018P00047000 P 10/18/14 47.0 19.55 20.55
SHLD 141018P00048000 P 10/18/14 48.0 20.60 21.55
SHLD 141018P00049000 P 10/18/14 49.0 21.55 22.55
SHLD 141018P00050000 P 10/18/14 50.0 22.65 23.35
SHLD 141024C00025000 C 10/24/14 25.0 2.96 3.65
SHLD 141024C00025500 C 10/24/14 25.5 2.62 3.05
SHLD 141024C00026000 C 10/24/14 26.0 2.29 2.73
SHLD 141024C00026500 C 10/24/14 26.5 2.02 2.44
SHLD 141024C00027000 C 10/24/14 27.0 1.76 2.13
SHLD 141024C00027500 C 10/24/14 27.5 1.60 1.89
SHLD 141024C00028000 C 10/24/14 28.0 1.28 1.62
SHLD 141024C00028500 C 10/24/14 28.5 1.09 1.41
SHLD 141024C00029000 C 10/24/14 29.0 0.91 1.20
SHLD 141024C00029500 C 10/24/14 29.5 0.77 1.02
SHLD 141024C00030000 C 10/24/14 30.0 0.67 0.86
SHLD 141024C00030500 C 10/24/14 30.5 0.52 0.73
SHLD 141024C00031000 C 10/24/14 31.0 0.42 0.64
SHLD 141024C00031500 C 10/24/14 31.5 0.29 0.55
SHLD 141024C00032000 C 10/24/14 32.0 0.29 0.59
SHLD 141024C00032500 C 10/24/14 32.5 0.21 0.52
SHLD 141024C00033000 C 10/24/14 33.0 0.18 0.48
SHLD 141024C00033500 C 10/24/14 33.5 0.09 0.42
SHLD 141024C00034000 C 10/24/14 34.0 0.06 0.37
SHLD 141024C00034500 C 10/24/14 34.5 0.04 0.32
SHLD 141024C00035000 C 10/24/14 35.0 0.06 0.29
SHLD 141024C00035500 C 10/24/14 35.5 0.00 0.27
SHLD 141024C00036000 C 10/24/14 36.0 0.00 0.26
SHLD 141024C00036500 C 10/24/14 36.5 0.00 0.26
SHLD 141024C00037000 C 10/24/14 37.0 0.00 0.26
SHLD 141024C00037500 C 10/24/14 37.5 0.00 0.24
SHLD 141024C00038000 C 10/24/14 38.0 0.00 0.23
SHLD 141024C00038500 C 10/24/14 38.5 0.00 0.22
SHLD 141024C00039000 C 10/24/14 39.0 0.00 0.20
SHLD 141024C00039500 C 10/24/14 39.5 0.00 0.20
SHLD 141024C00040000 C 10/24/14 40.0 0.00 0.17
SHLD 141024C00040500 C 10/24/14 40.5 0.00 0.18
SHLD 141024C00041000 C 10/24/14 41.0 0.00 0.16
SHLD 141024C00041500 C 10/24/14 41.5 0.00 0.16
SHLD 141024C00042000 C 10/24/14 42.0 0.00 0.16
SHLD 141024C00042500 C 10/24/14 42.5 0.00 0.15
SHLD 141024C00043000 C 10/24/14 43.0 0.00 0.15
SHLD 141024C00043500 C 10/24/14 43.5 0.00 0.15
SHLD 141024C00044000 C 10/24/14 44.0 0.00 0.14
SHLD 141024P00025000 P 10/24/14 25.0 1.00 1.41
SHLD 141024P00025500 P 10/24/14 25.5 1.16 1.41
SHLD 141024P00026000 P 10/24/14 26.0 1.32 1.59
SHLD 141024P00026500 P 10/24/14 26.5 1.60 1.81
SHLD 141024P00027000 P 10/24/14 27.0 1.72 2.08
SHLD 141024P00027500 P 10/24/14 27.5 2.12 2.26
SHLD 141024P00028000 P 10/24/14 28.0 2.40 2.59
SHLD 141024P00028500 P 10/24/14 28.5 2.42 2.84
SHLD 141024P00029000 P 10/24/14 29.0 2.85 3.15
SHLD 141024P00029500 P 10/24/14 29.5 3.20 3.50
SHLD 141024P00030000 P 10/24/14 30.0 3.50 3.85
SHLD 141024P00030500 P 10/24/14 30.5 3.80 4.35
SHLD 141024P00031000 P 10/24/14 31.0 4.20 5.00
SHLD 141024P00031500 P 10/24/14 31.5 4.60 5.50
SHLD 141024P00032000 P 10/24/14 32.0 4.90 6.05
SHLD 141024P00032500 P 10/24/14 32.5 5.00 6.85
SHLD 141024P00033000 P 10/24/14 33.0 5.50 7.30
SHLD 141024P00033500 P 10/24/14 33.5 5.90 7.50
SHLD 141024P00034000 P 10/24/14 34.0 6.40 8.05
SHLD 141024P00034500 P 10/24/14 34.5 6.85 8.50
SHLD 141024P00035000 P 10/24/14 35.0 7.50 8.95
SHLD 141024P00035500 P 10/24/14 35.5 7.80 9.50
SHLD 141024P00036000 P 10/24/14 36.0 8.15 10.10
SHLD 141024P00036500 P 10/24/14 36.5 8.25 11.20
SHLD 141024P00037000 P 10/24/14 37.0 8.80 11.65
SHLD 141024P00037500 P 10/24/14 37.5 9.35 12.15
SHLD 141024P00038000 P 10/24/14 38.0 9.85 12.65
SHLD 141024P00038500 P 10/24/14 38.5 10.45 12.50
SHLD 141024P00039000 P 10/24/14 39.0 10.35 13.60
SHLD 141024P00039500 P 10/24/14 39.5 11.45 14.05
SHLD 141024P00040000 P 10/24/14 40.0 12.00 14.60
SHLD 141024P00040500 P 10/24/14 40.5 11.70 15.15
SHLD 141024P00041000 P 10/24/14 41.0 12.35 15.70
SHLD 141024P00041500 P 10/24/14 41.5 13.25 16.10
SHLD 141024P00042000 P 10/24/14 42.0 14.10 16.60
SHLD 141024P00042500 P 10/24/14 42.5 14.60 17.10
SHLD 141024P00043000 P 10/24/14 43.0 14.75 17.60
SHLD 141024P00043500 P 10/24/14 43.5 15.30 17.50
SHLD 141024P00044000 P 10/24/14 44.0 15.25 18.35
SHLD 141031C00025000 C 10/31/14 25.0 3.00 3.80
SHLD 141031C00026000 C 10/31/14 26.0 2.43 2.89
SHLD 141031C00027000 C 10/31/14 27.0 1.91 2.30
SHLD 141031C00027500 C 10/31/14 27.5 1.69 2.09
SHLD 141031C00028000 C 10/31/14 28.0 1.41 1.82
SHLD 141031C00028500 C 10/31/14 28.5 1.20 1.60
SHLD 141031C00029000 C 10/31/14 29.0 1.05 1.39
SHLD 141031C00029500 C 10/31/14 29.5 0.89 1.18
SHLD 141031C00030000 C 10/31/14 30.0 0.73 1.02
SHLD 141031C00030500 C 10/31/14 30.5 0.58 0.88
SHLD 141031C00031000 C 10/31/14 31.0 0.46 0.78
SHLD 141031C00031500 C 10/31/14 31.5 0.36 0.66
SHLD 141031C00032000 C 10/31/14 32.0 0.31 0.61
SHLD 141031C00032500 C 10/31/14 32.5 0.22 0.65
SHLD 141031C00033000 C 10/31/14 33.0 0.19 0.54
SHLD 141031C00033500 C 10/31/14 33.5 0.15 0.50
SHLD 141031C00034000 C 10/31/14 34.0 0.10 0.35
SHLD 141031C00034500 C 10/31/14 34.5 0.07 0.43
SHLD 141031C00035000 C 10/31/14 35.0 0.09 0.35
SHLD 141031C00035500 C 10/31/14 35.5 0.02 0.36
SHLD 141031C00036000 C 10/31/14 36.0 0.00 0.30
SHLD 141031C00036500 C 10/31/14 36.5 0.00 0.28
SHLD 141031C00037000 C 10/31/14 37.0 0.00 0.26
SHLD 141031C00037500 C 10/31/14 37.5 0.00 0.26
SHLD 141031C00038000 C 10/31/14 38.0 0.00 0.25
SHLD 141031C00038500 C 10/31/14 38.5 0.00 0.25
SHLD 141031C00039000 C 10/31/14 39.0 0.00 0.23
SHLD 141031C00039500 C 10/31/14 39.5 0.00 0.22
SHLD 141031C00040000 C 10/31/14 40.0 0.00 0.21
SHLD 141031C00040500 C 10/31/14 40.5 0.00 0.20
SHLD 141031C00041000 C 10/31/14 41.0 0.00 0.18
SHLD 141031C00041500 C 10/31/14 41.5 0.00 0.18
SHLD 141031C00042000 C 10/31/14 42.0 0.00 0.18
SHLD 141031P00025000 P 10/31/14 25.0 1.21 1.63
SHLD 141031P00026000 P 10/31/14 26.0 1.45 1.85
SHLD 141031P00027000 P 10/31/14 27.0 1.94 2.30
SHLD 141031P00027500 P 10/31/14 27.5 2.39 2.56
SHLD 141031P00028000 P 10/31/14 28.0 2.36 2.83
SHLD 141031P00028500 P 10/31/14 28.5 2.63 3.10
SHLD 141031P00029000 P 10/31/14 29.0 2.93 3.40
SHLD 141031P00029500 P 10/31/14 29.5 3.25 3.75
SHLD 141031P00030000 P 10/31/14 30.0 3.60 4.10
SHLD 141031P00030500 P 10/31/14 30.5 3.95 4.40
SHLD 141031P00031000 P 10/31/14 31.0 4.35 4.95
SHLD 141031P00031500 P 10/31/14 31.5 4.75 5.65
SHLD 141031P00032000 P 10/31/14 32.0 5.15 6.10
SHLD 141031P00032500 P 10/31/14 32.5 5.40 6.70
SHLD 141031P00033000 P 10/31/14 33.0 5.10 7.40
SHLD 141031P00033500 P 10/31/14 33.5 6.10 7.85
SHLD 141031P00034000 P 10/31/14 34.0 6.35 8.35
SHLD 141031P00034500 P 10/31/14 34.5 6.85 8.80
SHLD 141031P00035000 P 10/31/14 35.0 7.45 9.35
SHLD 141031P00035500 P 10/31/14 35.5 7.70 9.85
SHLD 141031P00036000 P 10/31/14 36.0 7.90 10.75
SHLD 141031P00036500 P 10/31/14 36.5 8.40 11.30
SHLD 141031P00037000 P 10/31/14 37.0 8.95 11.60
SHLD 141031P00037500 P 10/31/14 37.5 9.35 12.15
SHLD 141031P00038000 P 10/31/14 38.0 9.45 12.75
SHLD 141031P00038500 P 10/31/14 38.5 10.35 13.15
SHLD 141031P00039000 P 10/31/14 39.0 10.35 13.75
SHLD 141031P00039500 P 10/31/14 39.5 11.35 14.35
SHLD 141031P00040000 P 10/31/14 40.0 11.85 14.75
SHLD 141031P00040500 P 10/31/14 40.5 12.30 15.25
SHLD 141031P00041000 P 10/31/14 41.0 12.85 15.75
SHLD 141031P00041500 P 10/31/14 41.5 12.90 16.25
SHLD 141031P00042000 P 10/31/14 42.0 13.80 16.80
SHLD 141122C00021000 C 11/22/14 21.0 6.00 7.70
SHLD 141122C00022000 C 11/22/14 22.0 5.10 6.90
SHLD 141122C00023000 C 11/22/14 23.0 4.50 6.10
SHLD 141122C00024000 C 11/22/14 24.0 4.40 4.70
SHLD 141122C00025000 C 11/22/14 25.0 3.60 4.25
SHLD 141122C00026000 C 11/22/14 26.0 2.98 3.35
SHLD 141122C00027000 C 11/22/14 27.0 2.47 2.79
SHLD 141122C00028000 C 11/22/14 28.0 2.01 2.31
SHLD 141122C00029000 C 11/22/14 29.0 1.66 1.99
SHLD 141122C00030000 C 11/22/14 30.0 1.33 1.74
SHLD 141122C00031000 C 11/22/14 31.0 1.02 1.57
SHLD 141122C00032000 C 11/22/14 32.0 0.81 1.06
SHLD 141122C00033000 C 11/22/14 33.0 0.63 1.01
SHLD 141122C00034000 C 11/22/14 34.0 0.38 0.90
SHLD 141122C00035000 C 11/22/14 35.0 0.24 0.75
SHLD 141122C00036000 C 11/22/14 36.0 0.16 0.65
SHLD 141122C00037000 C 11/22/14 37.0 0.12 0.42
SHLD 141122P00021000 P 11/22/14 21.0 0.77 1.06
SHLD 141122P00022000 P 11/22/14 22.0 0.99 1.31
SHLD 141122P00023000 P 11/22/14 23.0 1.35 1.65
SHLD 141122P00024000 P 11/22/14 24.0 1.57 1.90
SHLD 141122P00025000 P 11/22/14 25.0 1.91 2.25
SHLD 141122P00026000 P 11/22/14 26.0 2.23 2.60
SHLD 141122P00027000 P 11/22/14 27.0 2.76 3.15
SHLD 141122P00028000 P 11/22/14 28.0 3.30 3.75
SHLD 141122P00029000 P 11/22/14 29.0 3.75 4.25
SHLD 141122P00030000 P 11/22/14 30.0 4.45 4.95
SHLD 141122P00031000 P 11/22/14 31.0 5.30 5.75
SHLD 141122P00032000 P 11/22/14 32.0 5.80 6.85
SHLD 141122P00033000 P 11/22/14 33.0 6.60 7.65
SHLD 141122P00034000 P 11/22/14 34.0 7.45 8.50
SHLD 141122P00035000 P 11/22/14 35.0 8.00 10.10
SHLD 141122P00036000 P 11/22/14 36.0 8.95 10.90
SHLD 141122P00037000 P 11/22/14 37.0 9.10 12.25
SHLD 141220C00016000 C 12/20/14 16.0 9.95 12.65
SHLD 141220C00018000 C 12/20/14 18.0 8.50 10.50
SHLD 141220C00019000 C 12/20/14 19.0 7.65 9.60
SHLD 141220C00020000 C 12/20/14 20.0 6.80 8.70
SHLD 141220C00021000 C 12/20/14 21.0 5.90 7.85
SHLD 141220C00023000 C 12/20/14 23.0 5.20 6.25
SHLD 141220C00024000 C 12/20/14 24.0 4.50 5.25
SHLD 141220C00025000 C 12/20/14 25.0 3.90 4.45
SHLD 141220C00026000 C 12/20/14 26.0 3.30 4.00
SHLD 141220C00027000 C 12/20/14 27.0 2.86 3.20
SHLD 141220C00028000 C 12/20/14 28.0 2.35 2.86
SHLD 141220C00029000 C 12/20/14 29.0 1.99 2.45
SHLD 141220C00030000 C 12/20/14 30.0 1.59 2.05
SHLD 141220C00031000 C 12/20/14 31.0 1.27 1.75
SHLD 141220C00032000 C 12/20/14 32.0 1.02 1.59
SHLD 141220C00033000 C 12/20/14 33.0 0.95 1.25
SHLD 141220C00034000 C 12/20/14 34.0 0.80 1.02
SHLD 141220C00035000 C 12/20/14 35.0 0.65 0.86
SHLD 141220C00036000 C 12/20/14 36.0 0.52 0.79
SHLD 141220C00037000 C 12/20/14 37.0 0.40 0.63
SHLD 141220C00038000 C 12/20/14 38.0 0.39 0.55
SHLD 141220C00039000 C 12/20/14 39.0 0.20 0.48
SHLD 141220C00040000 C 12/20/14 40.0 0.29 0.40
SHLD 141220C00041000 C 12/20/14 41.0 0.18 0.31
SHLD 141220C00042000 C 12/20/14 42.0 0.16 0.30
SHLD 141220C00043000 C 12/20/14 43.0 0.04 0.33
SHLD 141220C00044000 C 12/20/14 44.0 0.00 0.27
SHLD 141220C00045000 C 12/20/14 45.0 0.00 0.26
SHLD 141220C00046000 C 12/20/14 46.0 0.00 0.26
SHLD 141220C00047000 C 12/20/14 47.0 0.00 0.25
SHLD 141220C00048000 C 12/20/14 48.0 0.00 0.28
SHLD 141220C00049000 C 12/20/14 49.0 0.02 0.29
SHLD 141220C00050000 C 12/20/14 50.0 0.00 0.21
SHLD 141220C00055000 C 12/20/14 55.0 0.00 0.20
SHLD 141220C00060000 C 12/20/14 60.0 0.02 0.18
SHLD 141220C00065000 C 12/20/14 65.0 0.01 0.16
SHLD 141220P00016000 P 12/20/14 16.0 0.50 0.61
SHLD 141220P00018000 P 12/20/14 18.0 0.73 0.97
SHLD 141220P00019000 P 12/20/14 19.0 0.90 1.15
SHLD 141220P00020000 P 12/20/14 20.0 1.06 1.34
SHLD 141220P00021000 P 12/20/14 21.0 1.30 1.59
SHLD 141220P00023000 P 12/20/14 23.0 1.90 2.08
SHLD 141220P00024000 P 12/20/14 24.0 2.12 2.45
SHLD 141220P00025000 P 12/20/14 25.0 2.49 2.88
SHLD 141220P00026000 P 12/20/14 26.0 3.05 3.30
SHLD 141220P00027000 P 12/20/14 27.0 3.50 3.75
SHLD 141220P00028000 P 12/20/14 28.0 4.10 4.30
SHLD 141220P00029000 P 12/20/14 29.0 4.50 4.90
SHLD 141220P00030000 P 12/20/14 30.0 5.10 5.65
SHLD 141220P00031000 P 12/20/14 31.0 6.00 6.30
SHLD 141220P00032000 P 12/20/14 32.0 6.75 7.05
SHLD 141220P00033000 P 12/20/14 33.0 7.20 7.90
SHLD 141220P00034000 P 12/20/14 34.0 7.95 9.00
SHLD 141220P00035000 P 12/20/14 35.0 8.80 9.85
SHLD 141220P00036000 P 12/20/14 36.0 9.65 10.75
SHLD 141220P00037000 P 12/20/14 37.0 10.50 11.80
SHLD 141220P00038000 P 12/20/14 38.0 11.40 12.80
SHLD 141220P00039000 P 12/20/14 39.0 12.30 13.80
SHLD 141220P00040000 P 12/20/14 40.0 13.25 14.80
SHLD 141220P00041000 P 12/20/14 41.0 13.40 15.90
SHLD 141220P00042000 P 12/20/14 42.0 14.40 16.90
SHLD 141220P00043000 P 12/20/14 43.0 15.20 17.85
SHLD 141220P00044000 P 12/20/14 44.0 16.80 18.85
SHLD 141220P00045000 P 12/20/14 45.0 18.00 19.50
SHLD 141220P00046000 P 12/20/14 46.0 18.25 20.85
SHLD 141220P00047000 P 12/20/14 47.0 19.30 21.85
SHLD 141220P00048000 P 12/20/14 48.0 20.25 22.85
SHLD 141220P00049000 P 12/20/14 49.0 21.05 23.85
SHLD 141220P00050000 P 12/20/14 50.0 22.25 24.85
SHLD 141220P00055000 P 12/20/14 55.0 27.70 30.15
SHLD 141220P00060000 P 12/20/14 60.0 32.10 35.00
SHLD 141220P00065000 P 12/20/14 65.0 36.85 39.70
SHLD 150117C00016000 C 01/17/15 16.0 10.40 12.50
SHLD 150117C00018000 C 01/17/15 18.0 8.90 10.65
SHLD 150117C00019000 C 01/17/15 19.0 8.00 9.70
SHLD 150117C00020000 C 01/17/15 20.0 7.20 8.85
SHLD 150117C00021000 C 01/17/15 21.0 6.35 8.05
SHLD 150117C00022000 C 01/17/15 22.0 6.20 6.80
SHLD 150117C00023000 C 01/17/15 23.0 5.65 5.95
SHLD 150117C00024000 C 01/17/15 24.0 4.95 5.30
SHLD 150117C00025000 C 01/17/15 25.0 4.25 4.65
SHLD 150117C00026000 C 01/17/15 26.0 3.70 4.15
SHLD 150117C00027000 C 01/17/15 27.0 3.35 3.60
SHLD 150117C00028000 C 01/17/15 28.0 2.80 3.15
SHLD 150117C00029000 C 01/17/15 29.0 2.26 2.78
SHLD 150117C00030000 C 01/17/15 30.0 2.03 2.35
SHLD 150117C00031000 C 01/17/15 31.0 1.59 2.10
SHLD 150117C00032000 C 01/17/15 32.0 1.45 1.81
SHLD 150117C00033000 C 01/17/15 33.0 1.28 1.62
SHLD 150117C00034000 C 01/17/15 34.0 0.97 1.41
SHLD 150117C00035000 C 01/17/15 35.0 0.77 1.10
SHLD 150117C00036000 C 01/17/15 36.0 0.57 1.04
SHLD 150117C00037000 C 01/17/15 37.0 0.50 0.91
SHLD 150117C00038000 C 01/17/15 38.0 0.45 0.79
SHLD 150117C00039000 C 01/17/15 39.0 0.26 0.70
SHLD 150117C00040000 C 01/17/15 40.0 0.31 0.59
SHLD 150117C00041000 C 01/17/15 41.0 0.20 0.53
SHLD 150117C00042000 C 01/17/15 42.0 0.18 0.50
SHLD 150117C00043000 C 01/17/15 43.0 0.05 0.46
SHLD 150117C00044000 C 01/17/15 44.0 0.15 0.39
SHLD 150117C00045000 C 01/17/15 45.0 0.10 0.36
SHLD 150117C00046000 C 01/17/15 46.0 0.00 0.35
SHLD 150117C00047000 C 01/17/15 47.0 0.04 0.30
SHLD 150117C00048000 C 01/17/15 48.0 0.00 0.29
SHLD 150117C00049000 C 01/17/15 49.0 0.01 0.26
SHLD 150117C00050000 C 01/17/15 50.0 0.00 0.25
SHLD 150117C00055000 C 01/17/15 55.0 0.00 0.22
SHLD 150117C00060000 C 01/17/15 60.0 0.00 0.16
SHLD 150117C00065000 C 01/17/15 65.0 0.00 0.14
SHLD 150117P00016000 P 01/17/15 16.0 0.80 0.95
SHLD 150117P00018000 P 01/17/15 18.0 1.20 1.34
SHLD 150117P00019000 P 01/17/15 19.0 1.15 1.55
SHLD 150117P00020000 P 01/17/15 20.0 1.50 1.80
SHLD 150117P00021000 P 01/17/15 21.0 1.93 2.03
SHLD 150117P00022000 P 01/17/15 22.0 2.07 2.40
SHLD 150117P00023000 P 01/17/15 23.0 2.50 2.72
SHLD 150117P00024000 P 01/17/15 24.0 2.81 3.10
SHLD 150117P00025000 P 01/17/15 25.0 3.30 3.50
SHLD 150117P00026000 P 01/17/15 26.0 3.75 4.10
SHLD 150117P00027000 P 01/17/15 27.0 4.30 4.55
SHLD 150117P00028000 P 01/17/15 28.0 4.70 5.10
SHLD 150117P00029000 P 01/17/15 29.0 5.30 5.70
SHLD 150117P00030000 P 01/17/15 30.0 5.95 6.35
SHLD 150117P00031000 P 01/17/15 31.0 6.60 7.10
SHLD 150117P00032000 P 01/17/15 32.0 7.55 7.80
SHLD 150117P00033000 P 01/17/15 33.0 8.20 8.65
SHLD 150117P00034000 P 01/17/15 34.0 8.95 9.45
SHLD 150117P00035000 P 01/17/15 35.0 9.80 10.45
SHLD 150117P00036000 P 01/17/15 36.0 10.45 11.30
SHLD 150117P00037000 P 01/17/15 37.0 11.55 12.15
SHLD 150117P00038000 P 01/17/15 38.0 12.50 13.30
SHLD 150117P00039000 P 01/17/15 39.0 13.25 13.95
SHLD 150117P00040000 P 01/17/15 40.0 14.30 14.85
SHLD 150117P00041000 P 01/17/15 41.0 14.95 15.75
SHLD 150117P00042000 P 01/17/15 42.0 15.55 16.90
SHLD 150117P00043000 P 01/17/15 43.0 16.40 17.75
SHLD 150117P00044000 P 01/17/15 44.0 17.40 18.75
SHLD 150117P00045000 P 01/17/15 45.0 18.30 19.80
SHLD 150117P00046000 P 01/17/15 46.0 19.35 20.80
SHLD 150117P00047000 P 01/17/15 47.0 20.35 21.75
SHLD 150117P00048000 P 01/17/15 48.0 21.30 22.75
SHLD 150117P00049000 P 01/17/15 49.0 22.30 23.75
SHLD 150117P00050000 P 01/17/15 50.0 23.35 24.65
SHLD 150117P00055000 P 01/17/15 55.0 28.20 29.85
SHLD 150117P00060000 P 01/17/15 60.0 33.15 34.80
SHLD 150117P00065000 P 01/17/15 65.0 37.20 39.80
SHLD 150320C00016000 C 03/20/15 16.0 9.55 13.30
SHLD 150320C00018000 C 03/20/15 18.0 8.45 10.95
SHLD 150320C00019000 C 03/20/15 19.0 7.70 10.00
SHLD 150320C00020000 C 03/20/15 20.0 7.95 9.25
SHLD 150320C00021000 C 03/20/15 21.0 7.00 8.45
SHLD 150320C00023000 C 03/20/15 23.0 5.85 6.90
SHLD 150320C00024000 C 03/20/15 24.0 5.25 6.00
SHLD 150320C00025000 C 03/20/15 25.0 4.75 5.55
SHLD 150320C00026000 C 03/20/15 26.0 4.25 5.20
SHLD 150320C00027000 C 03/20/15 27.0 3.80 4.30
SHLD 150320C00028000 C 03/20/15 28.0 3.30 4.15
SHLD 150320C00029000 C 03/20/15 29.0 2.80 3.70
SHLD 150320C00030000 C 03/20/15 30.0 2.60 3.35
SHLD 150320C00031000 C 03/20/15 31.0 2.09 2.99
SHLD 150320C00032000 C 03/20/15 32.0 1.81 2.70
SHLD 150320C00033000 C 03/20/15 33.0 1.57 2.35
SHLD 150320C00034000 C 03/20/15 34.0 1.36 2.05
SHLD 150320C00035000 C 03/20/15 35.0 1.18 1.85
SHLD 150320C00036000 C 03/20/15 36.0 0.99 1.60
SHLD 150320C00037000 C 03/20/15 37.0 0.85 1.45
SHLD 150320C00038000 C 03/20/15 38.0 0.78 1.30
SHLD 150320C00039000 C 03/20/15 39.0 0.70 1.11
SHLD 150320C00040000 C 03/20/15 40.0 0.70 1.10
SHLD 150320C00041000 C 03/20/15 41.0 0.50 1.06
SHLD 150320C00042000 C 03/20/15 42.0 0.40 0.85
SHLD 150320C00043000 C 03/20/15 43.0 0.46 0.89
SHLD 150320C00044000 C 03/20/15 44.0 0.40 0.65
SHLD 150320C00045000 C 03/20/15 45.0 0.36 0.65
SHLD 150320C00046000 C 03/20/15 46.0 0.30 0.65
SHLD 150320C00047000 C 03/20/15 47.0 0.25 0.55
SHLD 150320C00048000 C 03/20/15 48.0 0.25 0.58
SHLD 150320C00049000 C 03/20/15 49.0 0.10 0.49
SHLD 150320C00050000 C 03/20/15 50.0 0.08 0.49
SHLD 150320C00055000 C 03/20/15 55.0 0.10 0.34
SHLD 150320P00016000 P 03/20/15 16.0 1.26 1.59
SHLD 150320P00018000 P 03/20/15 18.0 1.80 2.08
SHLD 150320P00019000 P 03/20/15 19.0 2.05 2.36
SHLD 150320P00020000 P 03/20/15 20.0 2.11 2.80
SHLD 150320P00021000 P 03/20/15 21.0 2.60 3.10
SHLD 150320P00023000 P 03/20/15 23.0 3.25 3.90
SHLD 150320P00024000 P 03/20/15 24.0 3.75 4.30
SHLD 150320P00025000 P 03/20/15 25.0 4.30 4.75
SHLD 150320P00026000 P 03/20/15 26.0 4.65 5.35
SHLD 150320P00027000 P 03/20/15 27.0 5.40 5.80
SHLD 150320P00028000 P 03/20/15 28.0 5.70 6.55
SHLD 150320P00029000 P 03/20/15 29.0 6.50 7.20
SHLD 150320P00030000 P 03/20/15 30.0 7.15 7.85
SHLD 150320P00031000 P 03/20/15 31.0 7.55 8.50
SHLD 150320P00032000 P 03/20/15 32.0 8.25 9.30
SHLD 150320P00033000 P 03/20/15 33.0 9.00 10.05
SHLD 150320P00034000 P 03/20/15 34.0 9.75 10.85
SHLD 150320P00035000 P 03/20/15 35.0 10.45 11.65
SHLD 150320P00036000 P 03/20/15 36.0 11.40 12.45
SHLD 150320P00037000 P 03/20/15 37.0 12.35 13.30
SHLD 150320P00038000 P 03/20/15 38.0 13.40 14.15
SHLD 150320P00039000 P 03/20/15 39.0 13.85 15.00
SHLD 150320P00040000 P 03/20/15 40.0 14.60 15.95
SHLD 150320P00041000 P 03/20/15 41.0 15.50 16.85
SHLD 150320P00042000 P 03/20/15 42.0 16.40 18.55
SHLD 150320P00043000 P 03/20/15 43.0 17.30 19.55
SHLD 150320P00044000 P 03/20/15 44.0 18.25 20.45
SHLD 150320P00045000 P 03/20/15 45.0 19.00 21.50
SHLD 150320P00046000 P 03/20/15 46.0 19.25 22.80
SHLD 150320P00047000 P 03/20/15 47.0 19.90 23.75
SHLD 150320P00048000 P 03/20/15 48.0 21.00 24.30
SHLD 150320P00049000 P 03/20/15 49.0 23.00 25.35
SHLD 150320P00050000 P 03/20/15 50.0 23.40 26.15
SHLD 150320P00055000 P 03/20/15 55.0 27.90 31.35
SHLD 160115C00018000 C 01/15/16 18.0 9.30 12.70
SHLD 160115C00020000 C 01/15/16 20.0 8.40 11.30
SHLD 160115C00023000 C 01/15/16 23.0 7.45 8.55
SHLD 160115C00025000 C 01/15/16 25.0 6.50 7.80
SHLD 160115C00028000 C 01/15/16 28.0 5.45 6.30
SHLD 160115C00030000 C 01/15/16 30.0 4.35 5.45
SHLD 160115C00033000 C 01/15/16 33.0 3.35 4.75
SHLD 160115C00035000 C 01/15/16 35.0 3.05 4.15
SHLD 160115C00037000 C 01/15/16 37.0 2.52 3.75
SHLD 160115C00040000 C 01/15/16 40.0 2.00 3.10
SHLD 160115C00042000 C 01/15/16 42.0 1.47 2.91
SHLD 160115C00045000 C 01/15/16 45.0 1.41 2.30
SHLD 160115C00050000 C 01/15/16 50.0 1.18 1.90
SHLD 160115C00055000 C 01/15/16 55.0 0.61 1.58
SHLD 160115C00060000 C 01/15/16 60.0 0.70 1.01
SHLD 160115C00065000 C 01/15/16 65.0 0.45 0.80
SHLD 160115P00018000 P 01/15/16 18.0 4.10 4.50
SHLD 160115P00020000 P 01/15/16 20.0 5.25 5.40
SHLD 160115P00023000 P 01/15/16 23.0 6.50 6.95
SHLD 160115P00025000 P 01/15/16 25.0 7.45 8.30
SHLD 160115P00028000 P 01/15/16 28.0 9.55 10.30
SHLD 160115P00030000 P 01/15/16 30.0 10.85 11.55
SHLD 160115P00033000 P 01/15/16 33.0 12.20 13.85
SHLD 160115P00035000 P 01/15/16 35.0 14.00 15.20
SHLD 160115P00037000 P 01/15/16 37.0 15.15 17.00
SHLD 160115P00040000 P 01/15/16 40.0 17.50 19.45
SHLD 160115P00042000 P 01/15/16 42.0 19.15 21.15
SHLD 160115P00045000 P 01/15/16 45.0 21.90 23.70
SHLD 160115P00050000 P 01/15/16 50.0 27.30 28.00
SHLD 160115P00055000 P 01/15/16 55.0 31.90 32.55
SHLD 160115P00060000 P 01/15/16 60.0 35.45 37.40
SHLD 160115P00065000 P 01/15/16 65.0 39.45 42.20

OPRA data is delayed 15 minutes.