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 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 141003C00017000 C 10/03/14 17.0 7.75 8.65
SHLD 141003C00018000 C 10/03/14 18.0 6.75 7.65
SHLD 141003C00019000 C 10/03/14 19.0 5.75 6.75
SHLD 141003C00019500 C 10/03/14 19.5 5.25 6.25
SHLD 141003C00020000 C 10/03/14 20.0 4.80 5.75
SHLD 141003C00020500 C 10/03/14 20.5 4.30 5.25
SHLD 141003C00021000 C 10/03/14 21.0 3.80 4.75
SHLD 141003C00021500 C 10/03/14 21.5 3.30 4.25
SHLD 141003C00022000 C 10/03/14 22.0 2.86 3.75
SHLD 141003C00022500 C 10/03/14 22.5 2.40 3.25
SHLD 141003C00023000 C 10/03/14 23.0 1.95 2.72
SHLD 141003C00023500 C 10/03/14 23.5 0.57 2.34
SHLD 141003C00024000 C 10/03/14 24.0 1.15 1.70
SHLD 141003C00024500 C 10/03/14 24.5 0.24 1.17
SHLD 141003C00025000 C 10/03/14 25.0 0.60 0.85
SHLD 141003C00025500 C 10/03/14 25.5 0.35 0.63
SHLD 141003C00026000 C 10/03/14 26.0 0.20 0.38
SHLD 141003C00026500 C 10/03/14 26.5 0.05 0.28
SHLD 141003C00027000 C 10/03/14 27.0 0.07 0.22
SHLD 141003C00027500 C 10/03/14 27.5 0.00 0.15
SHLD 141003C00028000 C 10/03/14 28.0 0.00 0.12
SHLD 141003C00028500 C 10/03/14 28.5 0.00 0.15
SHLD 141003C00029000 C 10/03/14 29.0 0.00 0.10
SHLD 141003C00029500 C 10/03/14 29.5 0.00 0.10
SHLD 141003C00030000 C 10/03/14 30.0 0.00 0.02
SHLD 141003C00030500 C 10/03/14 30.5 0.00 0.32
SHLD 141003C00031000 C 10/03/14 31.0 0.00 0.31
SHLD 141003C00031500 C 10/03/14 31.5 0.00 0.30
SHLD 141003C00032000 C 10/03/14 32.0 0.00 0.30
SHLD 141003C00032500 C 10/03/14 32.5 0.00 0.31
SHLD 141003C00033000 C 10/03/14 33.0 0.00 0.22
SHLD 141003C00033500 C 10/03/14 33.5 0.00 0.31
SHLD 141003C00034000 C 10/03/14 34.0 0.00 0.30
SHLD 141003C00034500 C 10/03/14 34.5 0.00 0.30
SHLD 141003C00035000 C 10/03/14 35.0 0.00 0.32
SHLD 141003C00035500 C 10/03/14 35.5 0.00 0.31
SHLD 141003C00036000 C 10/03/14 36.0 0.00 0.31
SHLD 141003C00036500 C 10/03/14 36.5 0.00 0.35
SHLD 141003C00037000 C 10/03/14 37.0 0.00 0.32
SHLD 141003C00037500 C 10/03/14 37.5 0.00 0.39
SHLD 141003C00038000 C 10/03/14 38.0 0.00 0.37
SHLD 141003C00038500 C 10/03/14 38.5 0.00 0.32
SHLD 141003C00039000 C 10/03/14 39.0 0.00 0.36
SHLD 141003C00039500 C 10/03/14 39.5 0.00 0.32
SHLD 141003C00040000 C 10/03/14 40.0 0.00 0.32
SHLD 141003C00040500 C 10/03/14 40.5 0.00 0.34
SHLD 141003C00041000 C 10/03/14 41.0 0.00 0.33
SHLD 141003C00041500 C 10/03/14 41.5 0.00 0.33
SHLD 141003C00042000 C 10/03/14 42.0 0.00 0.33
SHLD 141003C00042500 C 10/03/14 42.5 0.00 0.34
SHLD 141003C00043000 C 10/03/14 43.0 0.00 0.33
SHLD 141003C00043500 C 10/03/14 43.5 0.00 0.33
SHLD 141003C00044000 C 10/03/14 44.0 0.00 0.35
SHLD 141003C00045000 C 10/03/14 45.0 0.00 0.33
SHLD 141003C00046000 C 10/03/14 46.0 0.00 0.33
SHLD 141003P00017000 P 10/03/14 17.0 0.00 0.08
SHLD 141003P00018000 P 10/03/14 18.0 0.00 0.09
SHLD 141003P00019000 P 10/03/14 19.0 0.00 0.33
SHLD 141003P00019500 P 10/03/14 19.5 0.00 0.30
SHLD 141003P00020000 P 10/03/14 20.0 0.00 0.34
SHLD 141003P00020500 P 10/03/14 20.5 0.00 0.36
SHLD 141003P00021000 P 10/03/14 21.0 0.05 0.09
SHLD 141003P00021500 P 10/03/14 21.5 0.00 0.43
SHLD 141003P00022000 P 10/03/14 22.0 0.00 0.48
SHLD 141003P00022500 P 10/03/14 22.5 0.00 0.40
SHLD 141003P00023000 P 10/03/14 23.0 0.00 0.35
SHLD 141003P00023500 P 10/03/14 23.5 0.00 0.85
SHLD 141003P00024000 P 10/03/14 24.0 0.02 0.50
SHLD 141003P00024500 P 10/03/14 24.5 0.08 0.70
SHLD 141003P00025000 P 10/03/14 25.0 0.45 0.75
SHLD 141003P00025500 P 10/03/14 25.5 0.51 1.45
SHLD 141003P00026000 P 10/03/14 26.0 1.02 1.47
SHLD 141003P00026500 P 10/03/14 26.5 1.21 2.26
SHLD 141003P00027000 P 10/03/14 27.0 1.85 2.35
SHLD 141003P00027500 P 10/03/14 27.5 0.94 2.87
SHLD 141003P00028000 P 10/03/14 28.0 2.50 3.30
SHLD 141003P00028500 P 10/03/14 28.5 2.97 3.80
SHLD 141003P00029000 P 10/03/14 29.0 3.45 4.30
SHLD 141003P00029500 P 10/03/14 29.5 3.85 5.00
SHLD 141003P00030000 P 10/03/14 30.0 4.40 5.25
SHLD 141003P00030500 P 10/03/14 30.5 3.30 5.80
SHLD 141003P00031000 P 10/03/14 31.0 5.40 6.35
SHLD 141003P00031500 P 10/03/14 31.5 5.90 7.30
SHLD 141003P00032000 P 10/03/14 32.0 6.40 7.80
SHLD 141003P00032500 P 10/03/14 32.5 5.30 7.80
SHLD 141003P00033000 P 10/03/14 33.0 7.45 8.40
SHLD 141003P00033500 P 10/03/14 33.5 7.90 8.85
SHLD 141003P00034000 P 10/03/14 34.0 8.40 9.80
SHLD 141003P00034500 P 10/03/14 34.5 9.15 9.85
SHLD 141003P00035000 P 10/03/14 35.0 9.40 10.80
SHLD 141003P00035500 P 10/03/14 35.5 9.90 11.00
SHLD 141003P00036000 P 10/03/14 36.0 10.40 11.70
SHLD 141003P00036500 P 10/03/14 36.5 10.90 11.90
SHLD 141003P00037000 P 10/03/14 37.0 11.40 12.70
SHLD 141003P00037500 P 10/03/14 37.5 11.90 13.20
SHLD 141003P00038000 P 10/03/14 38.0 12.40 13.70
SHLD 141003P00038500 P 10/03/14 38.5 11.30 15.35
SHLD 141003P00039000 P 10/03/14 39.0 12.00 16.00
SHLD 141003P00039500 P 10/03/14 39.5 13.90 15.20
SHLD 141003P00040000 P 10/03/14 40.0 14.40 15.70
SHLD 141003P00040500 P 10/03/14 40.5 14.90 16.20
SHLD 141003P00041000 P 10/03/14 41.0 15.40 16.70
SHLD 141003P00041500 P 10/03/14 41.5 15.90 17.20
SHLD 141003P00042000 P 10/03/14 42.0 16.40 17.40
SHLD 141003P00042500 P 10/03/14 42.5 16.90 18.00
SHLD 141003P00043000 P 10/03/14 43.0 17.40 18.50
SHLD 141003P00043500 P 10/03/14 43.5 17.90 19.00
SHLD 141003P00044000 P 10/03/14 44.0 17.00 21.00
SHLD 141003P00045000 P 10/03/14 45.0 19.40 20.50
SHLD 141003P00046000 P 10/03/14 46.0 20.40 21.50
SHLD 141010C00018000 C 10/10/14 18.0 6.90 7.65
SHLD 141010C00019000 C 10/10/14 19.0 5.95 6.80
SHLD 141010C00020000 C 10/10/14 20.0 5.00 5.80
SHLD 141010C00021000 C 10/10/14 21.0 2.83 5.90
SHLD 141010C00022000 C 10/10/14 22.0 3.20 5.35
SHLD 141010C00022500 C 10/10/14 22.5 2.83 4.00
SHLD 141010C00023000 C 10/10/14 23.0 2.43 3.65
SHLD 141010C00023500 C 10/10/14 23.5 2.04 3.25
SHLD 141010C00024000 C 10/10/14 24.0 1.65 2.89
SHLD 141010C00024500 C 10/10/14 24.5 1.33 2.37
SHLD 141010C00025000 C 10/10/14 25.0 1.08 1.82
SHLD 141010C00025500 C 10/10/14 25.5 0.82 1.25
SHLD 141010C00026000 C 10/10/14 26.0 0.59 1.18
SHLD 141010C00026500 C 10/10/14 26.5 0.64 1.34
SHLD 141010C00027000 C 10/10/14 27.0 0.45 0.88
SHLD 141010C00027500 C 10/10/14 27.5 0.12 1.15
SHLD 141010C00028000 C 10/10/14 28.0 0.25 0.54
SHLD 141010C00028500 C 10/10/14 28.5 0.00 0.66
SHLD 141010C00029000 C 10/10/14 29.0 0.00 0.40
SHLD 141010C00029500 C 10/10/14 29.5 0.00 0.30
SHLD 141010C00030000 C 10/10/14 30.0 0.05 0.29
SHLD 141010C00030500 C 10/10/14 30.5 0.01 0.30
SHLD 141010C00031000 C 10/10/14 31.0 0.00 0.47
SHLD 141010C00031500 C 10/10/14 31.5 0.00 0.20
SHLD 141010C00032000 C 10/10/14 32.0 0.00 0.20
SHLD 141010C00032500 C 10/10/14 32.5 0.00 0.15
SHLD 141010C00033000 C 10/10/14 33.0 0.00 0.10
SHLD 141010C00033500 C 10/10/14 33.5 0.00 0.30
SHLD 141010C00034000 C 10/10/14 34.0 0.00 0.29
SHLD 141010C00034500 C 10/10/14 34.5 0.00 0.27
SHLD 141010C00035000 C 10/10/14 35.0 0.00 0.25
SHLD 141010C00035500 C 10/10/14 35.5 0.00 0.25
SHLD 141010C00036000 C 10/10/14 36.0 0.00 0.24
SHLD 141010C00036500 C 10/10/14 36.5 0.00 0.24
SHLD 141010C00037000 C 10/10/14 37.0 0.00 0.24
SHLD 141010C00037500 C 10/10/14 37.5 0.00 0.23
SHLD 141010C00038000 C 10/10/14 38.0 0.00 0.23
SHLD 141010C00038500 C 10/10/14 38.5 0.00 0.23
SHLD 141010C00039000 C 10/10/14 39.0 0.00 0.24
SHLD 141010C00039500 C 10/10/14 39.5 0.00 0.24
SHLD 141010C00040000 C 10/10/14 40.0 0.00 0.25
SHLD 141010C00040500 C 10/10/14 40.5 0.00 0.25
SHLD 141010C00041000 C 10/10/14 41.0 0.00 0.26
SHLD 141010C00041500 C 10/10/14 41.5 0.00 0.26
SHLD 141010C00042000 C 10/10/14 42.0 0.00 0.26
SHLD 141010C00042500 C 10/10/14 42.5 0.00 0.26
SHLD 141010C00043000 C 10/10/14 43.0 0.00 0.26
SHLD 141010C00043500 C 10/10/14 43.5 0.00 0.27
SHLD 141010C00044000 C 10/10/14 44.0 0.00 0.27
SHLD 141010P00018000 P 10/10/14 18.0 0.02 0.51
SHLD 141010P00019000 P 10/10/14 19.0 0.04 0.60
SHLD 141010P00020000 P 10/10/14 20.0 0.07 0.74
SHLD 141010P00021000 P 10/10/14 21.0 0.13 0.97
SHLD 141010P00022000 P 10/10/14 22.0 0.26 1.12
SHLD 141010P00022500 P 10/10/14 22.5 0.33 1.28
SHLD 141010P00023000 P 10/10/14 23.0 0.43 1.43
SHLD 141010P00023500 P 10/10/14 23.5 0.53 1.57
SHLD 141010P00024000 P 10/10/14 24.0 0.66 1.72
SHLD 141010P00024500 P 10/10/14 24.5 0.82 1.94
SHLD 141010P00025000 P 10/10/14 25.0 1.04 1.80
SHLD 141010P00025500 P 10/10/14 25.5 1.26 2.25
SHLD 141010P00026000 P 10/10/14 26.0 1.52 2.23
SHLD 141010P00026500 P 10/10/14 26.5 1.64 2.74
SHLD 141010P00027000 P 10/10/14 27.0 1.93 2.99
SHLD 141010P00027500 P 10/10/14 27.5 1.92 3.75
SHLD 141010P00028000 P 10/10/14 28.0 2.82 3.70
SHLD 141010P00028500 P 10/10/14 28.5 3.35 4.25
SHLD 141010P00029000 P 10/10/14 29.0 3.65 4.60
SHLD 141010P00029500 P 10/10/14 29.5 4.20 5.40
SHLD 141010P00030000 P 10/10/14 30.0 4.65 5.50
SHLD 141010P00030500 P 10/10/14 30.5 5.15 5.95
SHLD 141010P00031000 P 10/10/14 31.0 5.60 6.45
SHLD 141010P00031500 P 10/10/14 31.5 6.10 6.95
SHLD 141010P00032000 P 10/10/14 32.0 6.60 7.45
SHLD 141010P00032500 P 10/10/14 32.5 7.05 7.95
SHLD 141010P00033000 P 10/10/14 33.0 7.55 8.45
SHLD 141010P00033500 P 10/10/14 33.5 8.05 8.95
SHLD 141010P00034000 P 10/10/14 34.0 8.55 11.00
SHLD 141010P00034500 P 10/10/14 34.5 9.05 10.45
SHLD 141010P00035000 P 10/10/14 35.0 9.50 12.00
SHLD 141010P00035500 P 10/10/14 35.5 10.00 12.40
SHLD 141010P00036000 P 10/10/14 36.0 10.50 11.50
SHLD 141010P00036500 P 10/10/14 36.5 11.00 12.00
SHLD 141010P00037000 P 10/10/14 37.0 11.50 13.25
SHLD 141010P00037500 P 10/10/14 37.5 12.00 13.45
SHLD 141010P00038000 P 10/10/14 38.0 12.50 13.50
SHLD 141010P00038500 P 10/10/14 38.5 13.00 15.40
SHLD 141010P00039000 P 10/10/14 39.0 13.50 16.00
SHLD 141010P00039500 P 10/10/14 39.5 14.00 16.40
SHLD 141010P00040000 P 10/10/14 40.0 14.50 17.00
SHLD 141010P00040500 P 10/10/14 40.5 15.00 17.40
SHLD 141010P00041000 P 10/10/14 41.0 15.50 18.00
SHLD 141010P00041500 P 10/10/14 41.5 16.00 17.45
SHLD 141010P00042000 P 10/10/14 42.0 16.50 19.00
SHLD 141010P00042500 P 10/10/14 42.5 17.00 18.45
SHLD 141010P00043000 P 10/10/14 43.0 17.50 20.00
SHLD 141010P00043500 P 10/10/14 43.5 18.00 19.45
SHLD 141010P00044000 P 10/10/14 44.0 18.50 21.00
SHLD 141018C00016000 C 10/18/14 16.0 8.95 9.75
SHLD 141018C00018000 C 10/18/14 18.0 6.90 7.70
SHLD 141018C00019000 C 10/18/14 19.0 6.10 6.80
SHLD 141018C00020000 C 10/18/14 20.0 5.20 5.95
SHLD 141018C00020500 C 10/18/14 20.5 4.70 5.80
SHLD 141018C00021000 C 10/18/14 21.0 4.50 5.45
SHLD 141018C00021500 C 10/18/14 21.5 3.95 4.85
SHLD 141018C00022000 C 10/18/14 22.0 3.45 4.15
SHLD 141018C00022500 C 10/18/14 22.5 3.30 3.90
SHLD 141018C00023000 C 10/18/14 23.0 2.94 3.70
SHLD 141018C00023500 C 10/18/14 23.5 2.59 3.25
SHLD 141018C00024000 C 10/18/14 24.0 2.26 2.62
SHLD 141018C00024500 C 10/18/14 24.5 2.05 2.35
SHLD 141018C00025000 C 10/18/14 25.0 1.75 2.29
SHLD 141018C00025500 C 10/18/14 25.5 1.47 1.75
SHLD 141018C00026000 C 10/18/14 26.0 1.15 1.45
SHLD 141018C00026500 C 10/18/14 26.5 0.90 1.43
SHLD 141018C00027000 C 10/18/14 27.0 0.83 1.08
SHLD 141018C00027500 C 10/18/14 27.5 0.60 0.99
SHLD 141018C00028000 C 10/18/14 28.0 0.60 0.75
SHLD 141018C00028500 C 10/18/14 28.5 0.35 0.90
SHLD 141018C00029000 C 10/18/14 29.0 0.35 0.57
SHLD 141018C00029500 C 10/18/14 29.5 0.15 0.61
SHLD 141018C00030000 C 10/18/14 30.0 0.22 0.40
SHLD 141018C00030500 C 10/18/14 30.5 0.06 0.50
SHLD 141018C00031000 C 10/18/14 31.0 0.10 0.25
SHLD 141018C00031500 C 10/18/14 31.5 0.00 0.40
SHLD 141018C00032000 C 10/18/14 32.0 0.05 0.28
SHLD 141018C00032500 C 10/18/14 32.5 0.00 0.35
SHLD 141018C00033000 C 10/18/14 33.0 0.04 0.20
SHLD 141018C00033500 C 10/18/14 33.5 0.00 0.30
SHLD 141018C00034000 C 10/18/14 34.0 0.00 0.30
SHLD 141018C00034500 C 10/18/14 34.5 0.00 0.25
SHLD 141018C00035000 C 10/18/14 35.0 0.00 0.25
SHLD 141018C00035500 C 10/18/14 35.5 0.00 0.31
SHLD 141018C00036000 C 10/18/14 36.0 0.00 0.29
SHLD 141018C00036500 C 10/18/14 36.5 0.00 0.27
SHLD 141018C00037000 C 10/18/14 37.0 0.00 0.26
SHLD 141018C00037500 C 10/18/14 37.5 0.00 0.25
SHLD 141018C00038000 C 10/18/14 38.0 0.00 0.24
SHLD 141018C00039000 C 10/18/14 39.0 0.00 0.22
SHLD 141018C00040000 C 10/18/14 40.0 0.00 0.22
SHLD 141018C00041000 C 10/18/14 41.0 0.00 0.21
SHLD 141018C00042000 C 10/18/14 42.0 0.00 0.20
SHLD 141018C00043000 C 10/18/14 43.0 0.00 0.20
SHLD 141018C00044000 C 10/18/14 44.0 0.00 0.21
SHLD 141018C00045000 C 10/18/14 45.0 0.00 0.22
SHLD 141018C00046000 C 10/18/14 46.0 0.00 0.22
SHLD 141018C00047000 C 10/18/14 47.0 0.00 0.22
SHLD 141018C00048000 C 10/18/14 48.0 0.00 0.22
SHLD 141018C00049000 C 10/18/14 49.0 0.00 0.23
SHLD 141018C00050000 C 10/18/14 50.0 0.00 0.23
SHLD 141018P00016000 P 10/18/14 16.0 0.25 0.43
SHLD 141018P00018000 P 10/18/14 18.0 0.26 0.60
SHLD 141018P00019000 P 10/18/14 19.0 0.45 0.70
SHLD 141018P00020000 P 10/18/14 20.0 0.68 0.74
SHLD 141018P00020500 P 10/18/14 20.5 0.55 0.92
SHLD 141018P00021000 P 10/18/14 21.0 0.77 1.01
SHLD 141018P00021500 P 10/18/14 21.5 0.70 1.23
SHLD 141018P00022000 P 10/18/14 22.0 0.80 1.20
SHLD 141018P00022500 P 10/18/14 22.5 1.06 1.40
SHLD 141018P00023000 P 10/18/14 23.0 1.20 1.43
SHLD 141018P00023500 P 10/18/14 23.5 1.30 1.60
SHLD 141018P00024000 P 10/18/14 24.0 1.55 1.70
SHLD 141018P00024500 P 10/18/14 24.5 1.65 1.90
SHLD 141018P00025000 P 10/18/14 25.0 1.89 2.09
SHLD 141018P00025500 P 10/18/14 25.5 2.04 2.36
SHLD 141018P00026000 P 10/18/14 26.0 2.15 2.65
SHLD 141018P00026500 P 10/18/14 26.5 2.46 3.10
SHLD 141018P00027000 P 10/18/14 27.0 2.66 3.10
SHLD 141018P00027500 P 10/18/14 27.5 3.00 3.80
SHLD 141018P00028000 P 10/18/14 28.0 3.25 4.00
SHLD 141018P00028500 P 10/18/14 28.5 3.65 4.45
SHLD 141018P00029000 P 10/18/14 29.0 4.00 5.00
SHLD 141018P00029500 P 10/18/14 29.5 4.50 5.55
SHLD 141018P00030000 P 10/18/14 30.0 5.20 5.65
SHLD 141018P00030500 P 10/18/14 30.5 5.35 6.30
SHLD 141018P00031000 P 10/18/14 31.0 5.80 6.75
SHLD 141018P00031500 P 10/18/14 31.5 6.25 7.20
SHLD 141018P00032000 P 10/18/14 32.0 6.75 7.70
SHLD 141018P00032500 P 10/18/14 32.5 7.20 8.15
SHLD 141018P00033000 P 10/18/14 33.0 7.70 8.65
SHLD 141018P00033500 P 10/18/14 33.5 8.15 9.10
SHLD 141018P00034000 P 10/18/14 34.0 8.65 9.60
SHLD 141018P00034500 P 10/18/14 34.5 9.15 10.10
SHLD 141018P00035000 P 10/18/14 35.0 9.60 10.55
SHLD 141018P00035500 P 10/18/14 35.5 10.05 11.25
SHLD 141018P00036000 P 10/18/14 36.0 10.60 11.75
SHLD 141018P00036500 P 10/18/14 36.5 11.10 12.05
SHLD 141018P00037000 P 10/18/14 37.0 11.60 12.55
SHLD 141018P00037500 P 10/18/14 37.5 12.10 13.05
SHLD 141018P00038000 P 10/18/14 38.0 12.35 13.75
SHLD 141018P00039000 P 10/18/14 39.0 13.35 14.70
SHLD 141018P00040000 P 10/18/14 40.0 14.60 15.55
SHLD 141018P00041000 P 10/18/14 41.0 15.60 16.55
SHLD 141018P00042000 P 10/18/14 42.0 16.60 17.55
SHLD 141018P00043000 P 10/18/14 43.0 17.60 18.55
SHLD 141018P00044000 P 10/18/14 44.0 18.60 19.55
SHLD 141018P00045000 P 10/18/14 45.0 19.60 20.55
SHLD 141018P00046000 P 10/18/14 46.0 20.60 21.55
SHLD 141018P00047000 P 10/18/14 47.0 21.15 22.75
SHLD 141018P00048000 P 10/18/14 48.0 22.15 23.70
SHLD 141018P00049000 P 10/18/14 49.0 23.15 24.95
SHLD 141018P00050000 P 10/18/14 50.0 24.60 25.55
SHLD 141024C00020000 C 10/24/14 20.0 3.95 7.60
SHLD 141024C00021000 C 10/24/14 21.0 4.50 5.90
SHLD 141024C00022000 C 10/24/14 22.0 3.70 5.00
SHLD 141024C00022500 C 10/24/14 22.5 3.30 4.60
SHLD 141024C00023000 C 10/24/14 23.0 2.98 4.20
SHLD 141024C00023500 C 10/24/14 23.5 2.64 3.90
SHLD 141024C00024000 C 10/24/14 24.0 2.32 3.55
SHLD 141024C00024500 C 10/24/14 24.5 2.02 3.20
SHLD 141024C00025000 C 10/24/14 25.0 1.98 2.94
SHLD 141024C00025500 C 10/24/14 25.5 1.47 2.68
SHLD 141024C00026000 C 10/24/14 26.0 1.23 2.25
SHLD 141024C00026500 C 10/24/14 26.5 1.01 2.21
SHLD 141024C00027000 C 10/24/14 27.0 0.81 1.53
SHLD 141024C00027500 C 10/24/14 27.5 0.64 1.57
SHLD 141024C00028000 C 10/24/14 28.0 0.62 1.25
SHLD 141024C00028500 C 10/24/14 28.5 0.37 1.06
SHLD 141024C00029000 C 10/24/14 29.0 0.46 0.95
SHLD 141024C00029500 C 10/24/14 29.5 0.02 1.22
SHLD 141024C00030000 C 10/24/14 30.0 0.13 1.10
SHLD 141024C00030500 C 10/24/14 30.5 0.07 0.99
SHLD 141024C00031000 C 10/24/14 31.0 0.26 0.90
SHLD 141024C00031500 C 10/24/14 31.5 0.00 0.81
SHLD 141024C00032000 C 10/24/14 32.0 0.00 0.74
SHLD 141024C00032500 C 10/24/14 32.5 0.00 0.68
SHLD 141024C00033000 C 10/24/14 33.0 0.00 0.61
SHLD 141024C00033500 C 10/24/14 33.5 0.00 0.56
SHLD 141024C00034000 C 10/24/14 34.0 0.00 0.52
SHLD 141024C00034500 C 10/24/14 34.5 0.00 0.47
SHLD 141024C00035000 C 10/24/14 35.0 0.00 0.44
SHLD 141024C00035500 C 10/24/14 35.5 0.00 0.41
SHLD 141024C00036000 C 10/24/14 36.0 0.00 0.38
SHLD 141024C00036500 C 10/24/14 36.5 0.00 0.36
SHLD 141024C00037000 C 10/24/14 37.0 0.00 0.33
SHLD 141024C00037500 C 10/24/14 37.5 0.00 0.31
SHLD 141024C00038000 C 10/24/14 38.0 0.00 0.30
SHLD 141024C00038500 C 10/24/14 38.5 0.00 0.29
SHLD 141024C00039000 C 10/24/14 39.0 0.00 0.27
SHLD 141024C00039500 C 10/24/14 39.5 0.00 0.26
SHLD 141024C00040000 C 10/24/14 40.0 0.00 0.26
SHLD 141024C00040500 C 10/24/14 40.5 0.00 0.25
SHLD 141024C00041000 C 10/24/14 41.0 0.00 0.24
SHLD 141024C00041500 C 10/24/14 41.5 0.00 0.23
SHLD 141024C00042000 C 10/24/14 42.0 0.00 0.23
SHLD 141024C00042500 C 10/24/14 42.5 0.00 0.23
SHLD 141024C00043000 C 10/24/14 43.0 0.00 0.23
SHLD 141024C00043500 C 10/24/14 43.5 0.00 0.23
SHLD 141024C00044000 C 10/24/14 44.0 0.00 0.23
SHLD 141024P00020000 P 10/24/14 20.0 0.48 1.27
SHLD 141024P00021000 P 10/24/14 21.0 0.63 1.56
SHLD 141024P00022000 P 10/24/14 22.0 0.77 1.83
SHLD 141024P00022500 P 10/24/14 22.5 0.89 2.00
SHLD 141024P00023000 P 10/24/14 23.0 1.01 2.17
SHLD 141024P00023500 P 10/24/14 23.5 1.25 2.34
SHLD 141024P00024000 P 10/24/14 24.0 1.43 2.55
SHLD 141024P00024500 P 10/24/14 24.5 1.64 2.78
SHLD 141024P00025000 P 10/24/14 25.0 2.23 3.00
SHLD 141024P00025500 P 10/24/14 25.5 2.08 3.30
SHLD 141024P00026000 P 10/24/14 26.0 2.34 3.40
SHLD 141024P00026500 P 10/24/14 26.5 2.61 3.95
SHLD 141024P00027000 P 10/24/14 27.0 2.62 3.85
SHLD 141024P00027500 P 10/24/14 27.5 2.91 4.65
SHLD 141024P00028000 P 10/24/14 28.0 3.15 4.60
SHLD 141024P00028500 P 10/24/14 28.5 3.95 5.00
SHLD 141024P00029000 P 10/24/14 29.0 4.45 6.25
SHLD 141024P00029500 P 10/24/14 29.5 4.75 5.85
SHLD 141024P00030000 P 10/24/14 30.0 5.15 6.75
SHLD 141024P00030500 P 10/24/14 30.5 5.60 7.85
SHLD 141024P00031000 P 10/24/14 31.0 6.05 8.40
SHLD 141024P00031500 P 10/24/14 31.5 6.50 8.85
SHLD 141024P00032000 P 10/24/14 32.0 6.95 8.85
SHLD 141024P00032500 P 10/24/14 32.5 7.40 8.35
SHLD 141024P00033000 P 10/24/14 33.0 7.85 8.80
SHLD 141024P00033500 P 10/24/14 33.5 8.30 10.80
SHLD 141024P00034000 P 10/24/14 34.0 8.80 11.40
SHLD 141024P00034500 P 10/24/14 34.5 9.30 11.80
SHLD 141024P00035000 P 10/24/14 35.0 9.75 12.40
SHLD 141024P00035500 P 10/24/14 35.5 10.25 12.80
SHLD 141024P00036000 P 10/24/14 36.0 10.75 13.40
SHLD 141024P00036500 P 10/24/14 36.5 11.25 13.80
SHLD 141024P00037000 P 10/24/14 37.0 11.70 14.20
SHLD 141024P00037500 P 10/24/14 37.5 12.20 14.80
SHLD 141024P00038000 P 10/24/14 38.0 12.70 15.20
SHLD 141024P00038500 P 10/24/14 38.5 11.50 15.80
SHLD 141024P00039000 P 10/24/14 39.0 13.70 16.20
SHLD 141024P00039500 P 10/24/14 39.5 12.50 16.80
SHLD 141024P00040000 P 10/24/14 40.0 14.70 17.20
SHLD 141024P00040500 P 10/24/14 40.5 13.50 17.80
SHLD 141024P00041000 P 10/24/14 41.0 15.70 18.20
SHLD 141024P00041500 P 10/24/14 41.5 14.50 18.80
SHLD 141024P00042000 P 10/24/14 42.0 16.70 19.20
SHLD 141024P00042500 P 10/24/14 42.5 15.50 19.80
SHLD 141024P00043000 P 10/24/14 43.0 17.70 20.20
SHLD 141024P00043500 P 10/24/14 43.5 16.50 20.60
SHLD 141024P00044000 P 10/24/14 44.0 18.70 21.20
SHLD 141031C00020000 C 10/31/14 20.0 4.05 7.60
SHLD 141031C00021000 C 10/31/14 21.0 4.60 5.90
SHLD 141031C00022000 C 10/31/14 22.0 3.85 4.75
SHLD 141031C00022500 C 10/31/14 22.5 3.50 4.35
SHLD 141031C00023000 C 10/31/14 23.0 2.87 4.40
SHLD 141031C00023500 C 10/31/14 23.5 2.83 3.70
SHLD 141031C00024000 C 10/31/14 24.0 2.52 3.40
SHLD 141031C00024500 C 10/31/14 24.5 1.96 3.45
SHLD 141031C00025000 C 10/31/14 25.0 2.19 2.93
SHLD 141031C00025500 C 10/31/14 25.5 1.70 2.93
SHLD 141031C00026000 C 10/31/14 26.0 1.22 2.70
SHLD 141031C00026500 C 10/31/14 26.5 1.24 2.47
SHLD 141031C00027000 C 10/31/14 27.0 1.35 1.71
SHLD 141031C00027500 C 10/31/14 27.5 0.80 1.53
SHLD 141031C00028000 C 10/31/14 28.0 0.72 1.55
SHLD 141031C00028500 C 10/31/14 28.5 0.51 1.74
SHLD 141031C00029000 C 10/31/14 29.0 0.48 1.59
SHLD 141031C00029500 C 10/31/14 29.5 0.38 1.45
SHLD 141031C00030000 C 10/31/14 30.0 0.29 1.33
SHLD 141031C00030500 C 10/31/14 30.5 0.20 1.21
SHLD 141031C00031000 C 10/31/14 31.0 0.15 1.11
SHLD 141031C00031500 C 10/31/14 31.5 0.08 1.02
SHLD 141031C00032000 C 10/31/14 32.0 0.07 0.94
SHLD 141031C00032500 C 10/31/14 32.5 0.04 0.85
SHLD 141031C00033000 C 10/31/14 33.0 0.02 0.65
SHLD 141031C00033500 C 10/31/14 33.5 0.00 0.73
SHLD 141031C00034000 C 10/31/14 34.0 0.00 0.67
SHLD 141031C00034500 C 10/31/14 34.5 0.00 0.62
SHLD 141031C00035000 C 10/31/14 35.0 0.00 0.57
SHLD 141031C00035500 C 10/31/14 35.5 0.00 0.54
SHLD 141031C00036000 C 10/31/14 36.0 0.00 0.50
SHLD 141031C00036500 C 10/31/14 36.5 0.00 0.47
SHLD 141031C00037000 C 10/31/14 37.0 0.00 0.43
SHLD 141031C00037500 C 10/31/14 37.5 0.00 0.30
SHLD 141031C00038000 C 10/31/14 38.0 0.00 0.39
SHLD 141031C00038500 C 10/31/14 38.5 0.00 0.37
SHLD 141031C00039000 C 10/31/14 39.0 0.00 0.36
SHLD 141031C00039500 C 10/31/14 39.5 0.00 0.34
SHLD 141031C00040000 C 10/31/14 40.0 0.00 0.30
SHLD 141031C00040500 C 10/31/14 40.5 0.00 0.31
SHLD 141031C00041000 C 10/31/14 41.0 0.00 0.30
SHLD 141031C00041500 C 10/31/14 41.5 0.00 0.30
SHLD 141031C00042000 C 10/31/14 42.0 0.00 0.28
SHLD 141031P00020000 P 10/31/14 20.0 0.63 1.45
SHLD 141031P00021000 P 10/31/14 21.0 0.75 1.75
SHLD 141031P00022000 P 10/31/14 22.0 0.96 2.04
SHLD 141031P00022500 P 10/31/14 22.5 1.20 1.75
SHLD 141031P00023000 P 10/31/14 23.0 1.22 2.43
SHLD 141031P00023500 P 10/31/14 23.5 1.38 2.67
SHLD 141031P00024000 P 10/31/14 24.0 1.72 2.88
SHLD 141031P00024500 P 10/31/14 24.5 1.75 3.10
SHLD 141031P00025000 P 10/31/14 25.0 2.36 3.35
SHLD 141031P00025500 P 10/31/14 25.5 2.40 3.65
SHLD 141031P00026000 P 10/31/14 26.0 2.39 3.95
SHLD 141031P00026500 P 10/31/14 26.5 2.94 4.00
SHLD 141031P00027000 P 10/31/14 27.0 3.25 4.15
SHLD 141031P00027500 P 10/31/14 27.5 3.55 4.25
SHLD 141031P00028000 P 10/31/14 28.0 3.90 5.45
SHLD 141031P00028500 P 10/31/14 28.5 4.25 5.35
SHLD 141031P00029000 P 10/31/14 29.0 3.90 6.80
SHLD 141031P00029500 P 10/31/14 29.5 4.00 6.90
SHLD 141031P00030000 P 10/31/14 30.0 5.45 7.40
SHLD 141031P00030500 P 10/31/14 30.5 5.85 6.85
SHLD 141031P00031000 P 10/31/14 31.0 5.50 8.45
SHLD 141031P00031500 P 10/31/14 31.5 5.95 8.90
SHLD 141031P00032000 P 10/31/14 32.0 6.40 9.25
SHLD 141031P00032500 P 10/31/14 32.5 7.60 9.00
SHLD 141031P00033000 P 10/31/14 33.0 7.30 10.20
SHLD 141031P00033500 P 10/31/14 33.5 7.75 10.80
SHLD 141031P00034000 P 10/31/14 34.0 9.00 11.40
SHLD 141031P00034500 P 10/31/14 34.5 8.65 11.95
SHLD 141031P00035000 P 10/31/14 35.0 9.95 11.85
SHLD 141031P00035500 P 10/31/14 35.5 9.60 12.80
SHLD 141031P00036000 P 10/31/14 36.0 10.10 13.40
SHLD 141031P00036500 P 10/31/14 36.5 10.60 13.80
SHLD 141031P00037000 P 10/31/14 37.0 11.05 14.40
SHLD 141031P00037500 P 10/31/14 37.5 11.55 14.80
SHLD 141031P00038000 P 10/31/14 38.0 12.05 15.40
SHLD 141031P00038500 P 10/31/14 38.5 12.55 15.80
SHLD 141031P00039000 P 10/31/14 39.0 13.05 16.20
SHLD 141031P00039500 P 10/31/14 39.5 13.50 16.80
SHLD 141031P00040000 P 10/31/14 40.0 14.00 17.20
SHLD 141031P00040500 P 10/31/14 40.5 14.50 17.80
SHLD 141031P00041000 P 10/31/14 41.0 15.00 18.20
SHLD 141031P00041500 P 10/31/14 41.5 15.50 18.80
SHLD 141031P00042000 P 10/31/14 42.0 16.00 19.20
SHLD 141107C00019500 C 11/07/14 19.5 4.50 8.20
SHLD 141107C00020000 C 11/07/14 20.0 4.20 7.60
SHLD 141107C00020500 C 11/07/14 20.5 5.10 6.50
SHLD 141107C00021000 C 11/07/14 21.0 4.35 5.90
SHLD 141107C00021500 C 11/07/14 21.5 4.30 5.30
SHLD 141107C00022000 C 11/07/14 22.0 3.80 4.55
SHLD 141107C00022500 C 11/07/14 22.5 3.35 4.20
SHLD 141107C00023000 C 11/07/14 23.0 2.98 3.95
SHLD 141107C00023500 C 11/07/14 23.5 2.78 3.55
SHLD 141107C00024000 C 11/07/14 24.0 2.33 3.30
SHLD 141107C00024500 C 11/07/14 24.5 2.09 2.96
SHLD 141107C00025000 C 11/07/14 25.0 1.82 2.69
SHLD 141107C00025500 C 11/07/14 25.5 1.60 2.67
SHLD 141107C00026000 C 11/07/14 26.0 1.62 2.18
SHLD 141107C00026500 C 11/07/14 26.5 1.40 2.14
SHLD 141107C00027000 C 11/07/14 27.0 1.34 1.86
SHLD 141107C00027500 C 11/07/14 27.5 0.96 1.60
SHLD 141107C00028000 C 11/07/14 28.0 0.87 1.55
SHLD 141107C00028500 C 11/07/14 28.5 0.73 1.94
SHLD 141107C00029000 C 11/07/14 29.0 0.54 1.79
SHLD 141107C00029500 C 11/07/14 29.5 0.50 1.65
SHLD 141107C00030000 C 11/07/14 30.0 0.41 1.45
SHLD 141107C00030500 C 11/07/14 30.5 0.33 1.40
SHLD 141107C00031000 C 11/07/14 31.0 0.18 1.02
SHLD 141107C00031500 C 11/07/14 31.5 0.15 1.19
SHLD 141107C00032000 C 11/07/14 32.0 0.12 1.09
SHLD 141107C00032500 C 11/07/14 32.5 0.11 1.00
SHLD 141107C00033000 C 11/07/14 33.0 0.07 0.93
SHLD 141107C00033500 C 11/07/14 33.5 0.00 0.86
SHLD 141107C00034000 C 11/07/14 34.0 0.02 0.79
SHLD 141107C00034500 C 11/07/14 34.5 0.00 0.74
SHLD 141107C00035000 C 11/07/14 35.0 0.00 0.68
SHLD 141107C00035500 C 11/07/14 35.5 0.00 0.64
SHLD 141107C00036000 C 11/07/14 36.0 0.00 0.60
SHLD 141107C00036500 C 11/07/14 36.5 0.00 0.56
SHLD 141107C00037000 C 11/07/14 37.0 0.00 0.52
SHLD 141107P00019500 P 11/07/14 19.5 0.70 1.50
SHLD 141107P00020000 P 11/07/14 20.0 0.78 1.66
SHLD 141107P00020500 P 11/07/14 20.5 0.88 1.81
SHLD 141107P00021000 P 11/07/14 21.0 0.99 1.96
SHLD 141107P00021500 P 11/07/14 21.5 1.12 2.12
SHLD 141107P00022000 P 11/07/14 22.0 1.15 2.04
SHLD 141107P00022500 P 11/07/14 22.5 1.28 2.13
SHLD 141107P00023000 P 11/07/14 23.0 1.43 2.12
SHLD 141107P00023500 P 11/07/14 23.5 1.60 2.56
SHLD 141107P00024000 P 11/07/14 24.0 1.96 2.75
SHLD 141107P00024500 P 11/07/14 24.5 1.98 2.75
SHLD 141107P00025000 P 11/07/14 25.0 2.16 3.05
SHLD 141107P00025500 P 11/07/14 25.5 2.39 3.55
SHLD 141107P00026000 P 11/07/14 26.0 2.61 3.60
SHLD 141107P00026500 P 11/07/14 26.5 2.86 3.85
SHLD 141107P00027000 P 11/07/14 27.0 3.50 4.55
SHLD 141107P00027500 P 11/07/14 27.5 3.40 4.45
SHLD 141107P00028000 P 11/07/14 28.0 3.75 5.00
SHLD 141107P00028500 P 11/07/14 28.5 4.50 5.40
SHLD 141107P00029000 P 11/07/14 29.0 4.85 7.15
SHLD 141107P00029500 P 11/07/14 29.5 5.25 7.15
SHLD 141107P00030000 P 11/07/14 30.0 5.65 7.70
SHLD 141107P00030500 P 11/07/14 30.5 6.05 8.25
SHLD 141107P00031000 P 11/07/14 31.0 6.50 8.00
SHLD 141107P00031500 P 11/07/14 31.5 6.95 9.10
SHLD 141107P00032000 P 11/07/14 32.0 7.40 9.50
SHLD 141107P00032500 P 11/07/14 32.5 7.85 10.00
SHLD 141107P00033000 P 11/07/14 33.0 6.80 10.30
SHLD 141107P00033500 P 11/07/14 33.5 8.70 11.00
SHLD 141107P00034000 P 11/07/14 34.0 9.20 11.50
SHLD 141107P00034500 P 11/07/14 34.5 9.65 12.00
SHLD 141107P00035000 P 11/07/14 35.0 10.10 12.60
SHLD 141107P00035500 P 11/07/14 35.5 10.60 13.00
SHLD 141107P00036000 P 11/07/14 36.0 11.05 13.40
SHLD 141107P00036500 P 11/07/14 36.5 11.55 14.00
SHLD 141107P00037000 P 11/07/14 37.0 12.00 14.40
SHLD 141122C00013000 C 11/22/14 13.0 11.95 12.90
SHLD 141122C00014000 C 11/22/14 14.0 11.00 11.95
SHLD 141122C00015000 C 11/22/14 15.0 10.10 11.05
SHLD 141122C00016000 C 11/22/14 16.0 9.20 10.15
SHLD 141122C00018000 C 11/22/14 18.0 7.45 8.40
SHLD 141122C00019000 C 11/22/14 19.0 6.65 7.60
SHLD 141122C00020000 C 11/22/14 20.0 5.90 6.80
SHLD 141122C00021000 C 11/22/14 21.0 5.15 5.65
SHLD 141122C00022000 C 11/22/14 22.0 4.25 5.35
SHLD 141122C00023000 C 11/22/14 23.0 3.90 4.25
SHLD 141122C00024000 C 11/22/14 24.0 3.35 3.75
SHLD 141122C00025000 C 11/22/14 25.0 2.60 3.15
SHLD 141122C00026000 C 11/22/14 26.0 1.90 2.84
SHLD 141122C00027000 C 11/22/14 27.0 1.90 2.25
SHLD 141122C00028000 C 11/22/14 28.0 1.55 1.99
SHLD 141122C00029000 C 11/22/14 29.0 1.19 1.61
SHLD 141122C00030000 C 11/22/14 30.0 1.05 1.38
SHLD 141122C00031000 C 11/22/14 31.0 0.72 1.10
SHLD 141122C00032000 C 11/22/14 32.0 0.42 0.95
SHLD 141122C00033000 C 11/22/14 33.0 0.35 0.90
SHLD 141122C00034000 C 11/22/14 34.0 0.25 0.85
SHLD 141122C00035000 C 11/22/14 35.0 0.31 0.69
SHLD 141122C00036000 C 11/22/14 36.0 0.07 0.60
SHLD 141122C00037000 C 11/22/14 37.0 0.09 0.55
SHLD 141122C00038000 C 11/22/14 38.0 0.04 0.50
SHLD 141122C00039000 C 11/22/14 39.0 0.00 0.45
SHLD 141122C00040000 C 11/22/14 40.0 0.00 0.40
SHLD 141122P00013000 P 11/22/14 13.0 0.42 0.82
SHLD 141122P00014000 P 11/22/14 14.0 0.35 0.90
SHLD 141122P00015000 P 11/22/14 15.0 0.60 0.97
SHLD 141122P00016000 P 11/22/14 16.0 0.80 1.00
SHLD 141122P00018000 P 11/22/14 18.0 0.80 1.30
SHLD 141122P00019000 P 11/22/14 19.0 1.21 1.50
SHLD 141122P00020000 P 11/22/14 20.0 1.45 1.83
SHLD 141122P00021000 P 11/22/14 21.0 1.71 2.05
SHLD 141122P00022000 P 11/22/14 22.0 1.95 2.52
SHLD 141122P00023000 P 11/22/14 23.0 2.25 2.75
SHLD 141122P00024000 P 11/22/14 24.0 2.83 3.50
SHLD 141122P00025000 P 11/22/14 25.0 3.25 3.60
SHLD 141122P00026000 P 11/22/14 26.0 3.85 4.35
SHLD 141122P00027000 P 11/22/14 27.0 4.35 4.75
SHLD 141122P00028000 P 11/22/14 28.0 4.95 5.80
SHLD 141122P00029000 P 11/22/14 29.0 5.65 6.10
SHLD 141122P00030000 P 11/22/14 30.0 6.30 7.25
SHLD 141122P00031000 P 11/22/14 31.0 7.05 8.00
SHLD 141122P00032000 P 11/22/14 32.0 7.90 8.80
SHLD 141122P00033000 P 11/22/14 33.0 8.05 9.60
SHLD 141122P00034000 P 11/22/14 34.0 9.20 10.95
SHLD 141122P00035000 P 11/22/14 35.0 9.15 11.45
SHLD 141122P00036000 P 11/22/14 36.0 11.00 12.75
SHLD 141122P00037000 P 11/22/14 37.0 11.90 13.70
SHLD 141122P00038000 P 11/22/14 38.0 13.20 14.20
SHLD 141122P00039000 P 11/22/14 39.0 14.20 15.20
SHLD 141122P00040000 P 11/22/14 40.0 15.15 16.15
SHLD 141220C00013000 C 12/20/14 13.0 11.95 13.00
SHLD 141220C00014000 C 12/20/14 14.0 11.05 12.10
SHLD 141220C00015000 C 12/20/14 15.0 10.15 11.20
SHLD 141220C00016000 C 12/20/14 16.0 9.45 10.35
SHLD 141220C00018000 C 12/20/14 18.0 7.80 9.00
SHLD 141220C00019000 C 12/20/14 19.0 6.95 7.95
SHLD 141220C00020000 C 12/20/14 20.0 6.05 6.95
SHLD 141220C00021000 C 12/20/14 21.0 5.75 6.15
SHLD 141220C00023000 C 12/20/14 23.0 4.20 4.90
SHLD 141220C00024000 C 12/20/14 24.0 3.90 4.35
SHLD 141220C00025000 C 12/20/14 25.0 3.40 3.80
SHLD 141220C00026000 C 12/20/14 26.0 2.85 3.50
SHLD 141220C00027000 C 12/20/14 27.0 2.25 3.15
SHLD 141220C00028000 C 12/20/14 28.0 2.00 2.80
SHLD 141220C00029000 C 12/20/14 29.0 1.74 2.65
SHLD 141220C00030000 C 12/20/14 30.0 1.63 1.90
SHLD 141220C00031000 C 12/20/14 31.0 1.10 1.78
SHLD 141220C00032000 C 12/20/14 32.0 1.11 1.38
SHLD 141220C00033000 C 12/20/14 33.0 0.93 1.34
SHLD 141220C00034000 C 12/20/14 34.0 0.55 1.20
SHLD 141220C00035000 C 12/20/14 35.0 0.60 1.10
SHLD 141220C00036000 C 12/20/14 36.0 0.30 0.92
SHLD 141220C00037000 C 12/20/14 37.0 0.29 0.85
SHLD 141220C00038000 C 12/20/14 38.0 0.25 0.71
SHLD 141220C00039000 C 12/20/14 39.0 0.05 0.67
SHLD 141220C00040000 C 12/20/14 40.0 0.13 0.63
SHLD 141220C00041000 C 12/20/14 41.0 0.00 0.60
SHLD 141220C00042000 C 12/20/14 42.0 0.04 0.47
SHLD 141220C00043000 C 12/20/14 43.0 0.01 0.46
SHLD 141220C00044000 C 12/20/14 44.0 0.00 0.42
SHLD 141220C00045000 C 12/20/14 45.0 0.10 0.38
SHLD 141220C00046000 C 12/20/14 46.0 0.00 0.48
SHLD 141220C00047000 C 12/20/14 47.0 0.01 0.49
SHLD 141220C00048000 C 12/20/14 48.0 0.00 0.45
SHLD 141220C00049000 C 12/20/14 49.0 0.00 0.43
SHLD 141220C00050000 C 12/20/14 50.0 0.10 0.42
SHLD 141220C00055000 C 12/20/14 55.0 0.00 0.10
SHLD 141220C00060000 C 12/20/14 60.0 0.02 0.33
SHLD 141220C00065000 C 12/20/14 65.0 0.01 0.30
SHLD 141220P00013000 P 12/20/14 13.0 0.66 0.90
SHLD 141220P00014000 P 12/20/14 14.0 0.78 1.23
SHLD 141220P00015000 P 12/20/14 15.0 0.92 1.35
SHLD 141220P00016000 P 12/20/14 16.0 1.05 1.44
SHLD 141220P00018000 P 12/20/14 18.0 1.51 2.05
SHLD 141220P00019000 P 12/20/14 19.0 1.78 2.18
SHLD 141220P00020000 P 12/20/14 20.0 1.98 2.48
SHLD 141220P00021000 P 12/20/14 21.0 2.43 2.96
SHLD 141220P00023000 P 12/20/14 23.0 3.15 3.60
SHLD 141220P00024000 P 12/20/14 24.0 3.60 4.25
SHLD 141220P00025000 P 12/20/14 25.0 4.10 4.60
SHLD 141220P00026000 P 12/20/14 26.0 4.80 5.20
SHLD 141220P00027000 P 12/20/14 27.0 5.05 5.75
SHLD 141220P00028000 P 12/20/14 28.0 5.65 6.55
SHLD 141220P00029000 P 12/20/14 29.0 6.45 7.15
SHLD 141220P00030000 P 12/20/14 30.0 7.15 7.85
SHLD 141220P00031000 P 12/20/14 31.0 7.85 8.60
SHLD 141220P00032000 P 12/20/14 32.0 8.65 9.65
SHLD 141220P00033000 P 12/20/14 33.0 9.40 10.25
SHLD 141220P00034000 P 12/20/14 34.0 10.25 11.10
SHLD 141220P00035000 P 12/20/14 35.0 11.15 12.10
SHLD 141220P00036000 P 12/20/14 36.0 12.05 13.00
SHLD 141220P00037000 P 12/20/14 37.0 12.70 13.95
SHLD 141220P00038000 P 12/20/14 38.0 13.65 14.85
SHLD 141220P00039000 P 12/20/14 39.0 14.75 15.75
SHLD 141220P00040000 P 12/20/14 40.0 15.80 16.75
SHLD 141220P00041000 P 12/20/14 41.0 16.50 18.05
SHLD 141220P00042000 P 12/20/14 42.0 17.40 18.60
SHLD 141220P00043000 P 12/20/14 43.0 18.40 20.05
SHLD 141220P00044000 P 12/20/14 44.0 19.35 20.60
SHLD 141220P00045000 P 12/20/14 45.0 20.45 21.55
SHLD 141220P00046000 P 12/20/14 46.0 21.45 22.55
SHLD 141220P00047000 P 12/20/14 47.0 22.40 23.50
SHLD 141220P00048000 P 12/20/14 48.0 23.40 24.50
SHLD 141220P00049000 P 12/20/14 49.0 24.40 25.50
SHLD 141220P00050000 P 12/20/14 50.0 25.35 26.45
SHLD 141220P00055000 P 12/20/14 55.0 30.35 31.45
SHLD 141220P00060000 P 12/20/14 60.0 35.30 36.40
SHLD 141220P00065000 P 12/20/14 65.0 40.05 41.40
SHLD 150117C00013000 C 01/17/15 13.0 12.00 13.15
SHLD 150117C00014000 C 01/17/15 14.0 11.25 12.40
SHLD 150117C00015000 C 01/17/15 15.0 10.40 11.65
SHLD 150117C00016000 C 01/17/15 16.0 9.65 10.65
SHLD 150117C00018000 C 01/17/15 18.0 8.15 9.05
SHLD 150117C00019000 C 01/17/15 19.0 7.30 8.30
SHLD 150117C00020000 C 01/17/15 20.0 6.65 7.60
SHLD 150117C00021000 C 01/17/15 21.0 6.00 7.00
SHLD 150117C00022000 C 01/17/15 22.0 5.40 6.10
SHLD 150117C00023000 C 01/17/15 23.0 4.65 5.20
SHLD 150117C00024000 C 01/17/15 24.0 4.10 4.65
SHLD 150117C00025000 C 01/17/15 25.0 3.75 4.20
SHLD 150117C00026000 C 01/17/15 26.0 3.25 3.70
SHLD 150117C00027000 C 01/17/15 27.0 2.95 3.35
SHLD 150117C00028000 C 01/17/15 28.0 2.62 2.98
SHLD 150117C00029000 C 01/17/15 29.0 2.30 2.81
SHLD 150117C00030000 C 01/17/15 30.0 2.00 2.62
SHLD 150117C00031000 C 01/17/15 31.0 1.60 2.45
SHLD 150117C00032000 C 01/17/15 32.0 1.36 2.05
SHLD 150117C00033000 C 01/17/15 33.0 1.29 1.85
SHLD 150117C00034000 C 01/17/15 34.0 1.10 1.65
SHLD 150117C00035000 C 01/17/15 35.0 0.96 1.45
SHLD 150117C00036000 C 01/17/15 36.0 0.75 1.30
SHLD 150117C00037000 C 01/17/15 37.0 0.55 1.15
SHLD 150117C00038000 C 01/17/15 38.0 0.45 1.05
SHLD 150117C00039000 C 01/17/15 39.0 0.35 0.85
SHLD 150117C00040000 C 01/17/15 40.0 0.45 0.69
SHLD 150117C00041000 C 01/17/15 41.0 0.33 0.64
SHLD 150117C00042000 C 01/17/15 42.0 0.40 0.45
SHLD 150117C00043000 C 01/17/15 43.0 0.25 0.50
SHLD 150117C00044000 C 01/17/15 44.0 0.17 0.53
SHLD 150117C00045000 C 01/17/15 45.0 0.02 0.37
SHLD 150117C00046000 C 01/17/15 46.0 0.01 0.50
SHLD 150117C00047000 C 01/17/15 47.0 0.00 0.50
SHLD 150117C00048000 C 01/17/15 48.0 0.00 0.43
SHLD 150117C00049000 C 01/17/15 49.0 0.00 0.30
SHLD 150117C00050000 C 01/17/15 50.0 0.02 0.44
SHLD 150117C00055000 C 01/17/15 55.0 0.00 0.30
SHLD 150117C00060000 C 01/17/15 60.0 0.00 0.35
SHLD 150117C00065000 C 01/17/15 65.0 0.00 0.25
SHLD 150117P00013000 P 01/17/15 13.0 0.91 1.39
SHLD 150117P00014000 P 01/17/15 14.0 1.15 1.55
SHLD 150117P00015000 P 01/17/15 15.0 1.34 1.74
SHLD 150117P00016000 P 01/17/15 16.0 1.55 2.00
SHLD 150117P00018000 P 01/17/15 18.0 2.15 2.40
SHLD 150117P00019000 P 01/17/15 19.0 2.30 2.74
SHLD 150117P00020000 P 01/17/15 20.0 2.85 3.05
SHLD 150117P00021000 P 01/17/15 21.0 3.10 3.30
SHLD 150117P00022000 P 01/17/15 22.0 3.50 3.85
SHLD 150117P00023000 P 01/17/15 23.0 3.70 4.20
SHLD 150117P00024000 P 01/17/15 24.0 4.30 4.80
SHLD 150117P00025000 P 01/17/15 25.0 4.95 5.20
SHLD 150117P00026000 P 01/17/15 26.0 5.55 5.75
SHLD 150117P00027000 P 01/17/15 27.0 5.85 6.55
SHLD 150117P00028000 P 01/17/15 28.0 6.65 7.15
SHLD 150117P00029000 P 01/17/15 29.0 7.30 7.90
SHLD 150117P00030000 P 01/17/15 30.0 8.10 8.60
SHLD 150117P00031000 P 01/17/15 31.0 8.60 9.25
SHLD 150117P00032000 P 01/17/15 32.0 9.00 10.25
SHLD 150117P00033000 P 01/17/15 33.0 10.45 11.65
SHLD 150117P00034000 P 01/17/15 34.0 11.20 12.35
SHLD 150117P00035000 P 01/17/15 35.0 11.65 12.50
SHLD 150117P00036000 P 01/17/15 36.0 12.75 13.80
SHLD 150117P00037000 P 01/17/15 37.0 13.55 14.50
SHLD 150117P00038000 P 01/17/15 38.0 14.55 15.25
SHLD 150117P00039000 P 01/17/15 39.0 15.55 16.25
SHLD 150117P00040000 P 01/17/15 40.0 16.45 17.20
SHLD 150117P00041000 P 01/17/15 41.0 17.40 18.25
SHLD 150117P00042000 P 01/17/15 42.0 18.15 19.30
SHLD 150117P00043000 P 01/17/15 43.0 18.95 20.05
SHLD 150117P00044000 P 01/17/15 44.0 19.90 21.10
SHLD 150117P00045000 P 01/17/15 45.0 20.85 22.05
SHLD 150117P00046000 P 01/17/15 46.0 21.85 23.05
SHLD 150117P00047000 P 01/17/15 47.0 22.80 24.00
SHLD 150117P00048000 P 01/17/15 48.0 23.75 24.95
SHLD 150117P00049000 P 01/17/15 49.0 24.75 25.95
SHLD 150117P00050000 P 01/17/15 50.0 25.75 26.90
SHLD 150117P00055000 P 01/17/15 55.0 30.65 31.85
SHLD 150117P00060000 P 01/17/15 60.0 35.65 36.85
SHLD 150117P00065000 P 01/17/15 65.0 40.65 42.30
SHLD 150320C00013000 C 03/20/15 13.0 12.00 13.45
SHLD 150320C00014000 C 03/20/15 14.0 11.15 12.60
SHLD 150320C00015000 C 03/20/15 15.0 9.00 13.15
SHLD 150320C00016000 C 03/20/15 16.0 9.55 11.00
SHLD 150320C00018000 C 03/20/15 18.0 8.10 9.90
SHLD 150320C00019000 C 03/20/15 19.0 7.45 8.95
SHLD 150320C00020000 C 03/20/15 20.0 6.75 8.20
SHLD 150320C00021000 C 03/20/15 21.0 5.70 7.55
SHLD 150320C00023000 C 03/20/15 23.0 5.15 6.60
SHLD 150320C00024000 C 03/20/15 24.0 4.70 6.15
SHLD 150320C00025000 C 03/20/15 25.0 3.65 5.75
SHLD 150320C00026000 C 03/20/15 26.0 3.35 5.50
SHLD 150320C00027000 C 03/20/15 27.0 3.25 4.40
SHLD 150320C00028000 C 03/20/15 28.0 3.15 4.25
SHLD 150320C00029000 C 03/20/15 29.0 2.65 3.55
SHLD 150320C00030000 C 03/20/15 30.0 2.65 3.05
SHLD 150320C00031000 C 03/20/15 31.0 1.95 2.89
SHLD 150320C00032000 C 03/20/15 32.0 1.65 2.82
SHLD 150320C00033000 C 03/20/15 33.0 1.47 2.94
SHLD 150320C00034000 C 03/20/15 34.0 0.95 2.70
SHLD 150320C00035000 C 03/20/15 35.0 0.90 2.40
SHLD 150320C00036000 C 03/20/15 36.0 0.92 2.26
SHLD 150320C00037000 C 03/20/15 37.0 0.79 2.09
SHLD 150320C00038000 C 03/20/15 38.0 0.66 1.91
SHLD 150320C00039000 C 03/20/15 39.0 0.55 1.75
SHLD 150320C00040000 C 03/20/15 40.0 0.38 1.53
SHLD 150320C00041000 C 03/20/15 41.0 0.37 1.35
SHLD 150320C00042000 C 03/20/15 42.0 0.31 1.34
SHLD 150320C00043000 C 03/20/15 43.0 0.24 1.24
SHLD 150320C00044000 C 03/20/15 44.0 0.18 1.17
SHLD 150320C00045000 C 03/20/15 45.0 0.21 0.99
SHLD 150320C00046000 C 03/20/15 46.0 0.10 1.00
SHLD 150320C00047000 C 03/20/15 47.0 0.07 0.97
SHLD 150320C00048000 C 03/20/15 48.0 0.04 0.90
SHLD 150320C00049000 C 03/20/15 49.0 0.00 0.82
SHLD 150320C00050000 C 03/20/15 50.0 0.00 0.80
SHLD 150320C00055000 C 03/20/15 55.0 0.10 0.57
SHLD 150320P00013000 P 03/20/15 13.0 1.39 2.07
SHLD 150320P00014000 P 03/20/15 14.0 1.61 2.25
SHLD 150320P00015000 P 03/20/15 15.0 1.85 2.30
SHLD 150320P00016000 P 03/20/15 16.0 2.12 2.69
SHLD 150320P00018000 P 03/20/15 18.0 3.00 3.40
SHLD 150320P00019000 P 03/20/15 19.0 2.83 3.75
SHLD 150320P00020000 P 03/20/15 20.0 3.20 4.35
SHLD 150320P00021000 P 03/20/15 21.0 3.60 4.95
SHLD 150320P00023000 P 03/20/15 23.0 5.15 5.65
SHLD 150320P00024000 P 03/20/15 24.0 5.75 6.30
SHLD 150320P00025000 P 03/20/15 25.0 6.05 6.75
SHLD 150320P00026000 P 03/20/15 26.0 6.45 7.50
SHLD 150320P00027000 P 03/20/15 27.0 6.55 8.40
SHLD 150320P00028000 P 03/20/15 28.0 7.80 8.85
SHLD 150320P00029000 P 03/20/15 29.0 8.45 9.80
SHLD 150320P00030000 P 03/20/15 30.0 9.30 10.05
SHLD 150320P00031000 P 03/20/15 31.0 9.40 10.55
SHLD 150320P00032000 P 03/20/15 32.0 10.45 12.00
SHLD 150320P00033000 P 03/20/15 33.0 11.15 12.75
SHLD 150320P00034000 P 03/20/15 34.0 11.95 13.75
SHLD 150320P00035000 P 03/20/15 35.0 12.70 14.55
SHLD 150320P00036000 P 03/20/15 36.0 13.55 15.40
SHLD 150320P00037000 P 03/20/15 37.0 14.40 16.30
SHLD 150320P00038000 P 03/20/15 38.0 15.25 17.10
SHLD 150320P00039000 P 03/20/15 39.0 16.15 18.00
SHLD 150320P00040000 P 03/20/15 40.0 17.00 18.85
SHLD 150320P00041000 P 03/20/15 41.0 17.90 19.75
SHLD 150320P00042000 P 03/20/15 42.0 17.50 21.05
SHLD 150320P00043000 P 03/20/15 43.0 19.75 21.55
SHLD 150320P00044000 P 03/20/15 44.0 20.70 22.45
SHLD 150320P00045000 P 03/20/15 45.0 21.65 23.45
SHLD 150320P00046000 P 03/20/15 46.0 22.55 24.30
SHLD 150320P00047000 P 03/20/15 47.0 23.50 25.25
SHLD 150320P00048000 P 03/20/15 48.0 24.45 26.20
SHLD 150320P00049000 P 03/20/15 49.0 25.45 27.15
SHLD 150320P00050000 P 03/20/15 50.0 26.40 28.10
SHLD 150320P00055000 P 03/20/15 55.0 31.30 33.65
SHLD 160115C00015000 C 01/15/16 15.0 10.70 13.35
SHLD 160115C00018000 C 01/15/16 18.0 8.70 11.25
SHLD 160115C00020000 C 01/15/16 20.0 7.70 10.50
SHLD 160115C00023000 C 01/15/16 23.0 6.95 8.50
SHLD 160115C00025000 C 01/15/16 25.0 5.95 7.40
SHLD 160115C00028000 C 01/15/16 28.0 5.35 6.45
SHLD 160115C00030000 C 01/15/16 30.0 3.70 5.60
SHLD 160115C00033000 C 01/15/16 33.0 3.85 5.40
SHLD 160115C00035000 C 01/15/16 35.0 2.47 4.90
SHLD 160115C00037000 C 01/15/16 37.0 2.08 4.50
SHLD 160115C00040000 C 01/15/16 40.0 2.60 3.55
SHLD 160115C00042000 C 01/15/16 42.0 1.32 3.60
SHLD 160115C00045000 C 01/15/16 45.0 0.98 3.00
SHLD 160115C00050000 C 01/15/16 50.0 1.20 2.36
SHLD 160115C00055000 C 01/15/16 55.0 0.90 2.28
SHLD 160115C00060000 C 01/15/16 60.0 0.30 1.72
SHLD 160115C00065000 C 01/15/16 65.0 0.59 1.65
SHLD 160115P00015000 P 01/15/16 15.0 4.15 4.60
SHLD 160115P00018000 P 01/15/16 18.0 5.65 6.10
SHLD 160115P00020000 P 01/15/16 20.0 6.90 7.10
SHLD 160115P00023000 P 01/15/16 23.0 8.00 9.15
SHLD 160115P00025000 P 01/15/16 25.0 9.15 11.30
SHLD 160115P00028000 P 01/15/16 28.0 11.00 13.75
SHLD 160115P00030000 P 01/15/16 30.0 12.35 14.55
SHLD 160115P00033000 P 01/15/16 33.0 14.90 17.35
SHLD 160115P00035000 P 01/15/16 35.0 16.40 19.20
SHLD 160115P00037000 P 01/15/16 37.0 18.05 20.65
SHLD 160115P00040000 P 01/15/16 40.0 20.60 22.50
SHLD 160115P00042000 P 01/15/16 42.0 22.10 24.55
SHLD 160115P00045000 P 01/15/16 45.0 24.65 27.85
SHLD 160115P00050000 P 01/15/16 50.0 28.75 32.05
SHLD 160115P00055000 P 01/15/16 55.0 32.90 36.65
SHLD 160115P00060000 P 01/15/16 60.0 37.50 41.35
SHLD 160115P00065000 P 01/15/16 65.0 42.20 45.05

OPRA data is delayed 15 minutes.