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 (2015-07-31)Premium Content

Sears Holdings Corporation (SHLD)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 150911C00013000 C 09/11/15 13.0 12.10 16.00
SHLD 150911C00014000 C 09/11/15 14.0 11.10 15.05
SHLD 150911C00014500 C 09/11/15 14.5 10.60 14.55
SHLD 150911C00015000 C 09/11/15 15.0 10.10 14.05
SHLD 150911C00015500 C 09/11/15 15.5 9.50 13.00
SHLD 150911C00016000 C 09/11/15 16.0 9.30 12.80
SHLD 150911C00016500 C 09/11/15 16.5 8.70 12.30
SHLD 150911C00017000 C 09/11/15 17.0 8.30 11.80
SHLD 150911C00017500 C 09/11/15 17.5 7.70 11.20
SHLD 150911C00018000 C 09/11/15 18.0 7.30 10.80
SHLD 150911C00018500 C 09/11/15 18.5 6.70 10.50
SHLD 150911C00019000 C 09/11/15 19.0 6.30 9.70
SHLD 150911C00019500 C 09/11/15 19.5 5.70 9.30
SHLD 150911C00020000 C 09/11/15 20.0 5.30 8.80
SHLD 150911C00020500 C 09/11/15 20.5 4.70 8.20
SHLD 150911C00021000 C 09/11/15 21.0 4.55 7.80
SHLD 150911C00021500 C 09/11/15 21.5 3.70 7.25
SHLD 150911C00022000 C 09/11/15 22.0 3.30 6.75
SHLD 150911C00022500 C 09/11/15 22.5 2.70 6.30
SHLD 150911C00023000 C 09/11/15 23.0 2.30 5.00
SHLD 150911C00023500 C 09/11/15 23.5 2.00 4.70
SHLD 150911C00024000 C 09/11/15 24.0 1.30 4.20
SHLD 150911C00024500 C 09/11/15 24.5 1.07 3.70
SHLD 150911C00025000 C 09/11/15 25.0 0.60 4.10
SHLD 150911C00025500 C 09/11/15 25.5 0.50 2.76
SHLD 150911C00026000 C 09/11/15 26.0 0.66 2.15
SHLD 150911C00026500 C 09/11/15 26.5 0.00 1.60
SHLD 150911C00027000 C 09/11/15 27.0 0.14 1.26
SHLD 150911C00027500 C 09/11/15 27.5 0.19 1.66
SHLD 150911C00028000 C 09/11/15 28.0 0.00 0.63
SHLD 150911C00028500 C 09/11/15 28.5 0.00 0.51
SHLD 150911C00029000 C 09/11/15 29.0 0.00 0.49
SHLD 150911C00029500 C 09/11/15 29.5 0.00 0.50
SHLD 150911C00030000 C 09/11/15 30.0 0.00 0.50
SHLD 150911C00030500 C 09/11/15 30.5 0.00 0.45
SHLD 150911C00031000 C 09/11/15 31.0 0.00 0.47
SHLD 150911C00031500 C 09/11/15 31.5 0.00 0.49
SHLD 150911C00032000 C 09/11/15 32.0 0.00 0.50
SHLD 150911C00032500 C 09/11/15 32.5 0.00 0.64
SHLD 150911C00033000 C 09/11/15 33.0 0.00 0.50
SHLD 150911C00033500 C 09/11/15 33.5 0.00 0.63
SHLD 150911C00034000 C 09/11/15 34.0 0.00 0.61
SHLD 150911C00034500 C 09/11/15 34.5 0.00 0.50
SHLD 150911C00035000 C 09/11/15 35.0 0.00 0.49
SHLD 150911C00036000 C 09/11/15 36.0 0.00 0.03
SHLD 150911P00013000 P 09/11/15 13.0 0.00 0.50
SHLD 150911P00014000 P 09/11/15 14.0 0.00 0.50
SHLD 150911P00014500 P 09/11/15 14.5 0.00 0.50
SHLD 150911P00015000 P 09/11/15 15.0 0.00 0.25
SHLD 150911P00015500 P 09/11/15 15.5 0.00 0.25
SHLD 150911P00016000 P 09/11/15 16.0 0.00 0.50
SHLD 150911P00016500 P 09/11/15 16.5 0.00 0.50
SHLD 150911P00017000 P 09/11/15 17.0 0.00 0.52
SHLD 150911P00017500 P 09/11/15 17.5 0.00 0.50
SHLD 150911P00018000 P 09/11/15 18.0 0.00 1.60
SHLD 150911P00018500 P 09/11/15 18.5 0.00 0.50
SHLD 150911P00019000 P 09/11/15 19.0 0.00 1.60
SHLD 150911P00019500 P 09/11/15 19.5 0.00 0.40
SHLD 150911P00020000 P 09/11/15 20.0 0.00 0.61
SHLD 150911P00020500 P 09/11/15 20.5 0.00 1.60
SHLD 150911P00021000 P 09/11/15 21.0 0.00 1.58
SHLD 150911P00021500 P 09/11/15 21.5 0.00 1.58
SHLD 150911P00022000 P 09/11/15 22.0 0.00 0.59
SHLD 150911P00022500 P 09/11/15 22.5 0.00 1.60
SHLD 150911P00023000 P 09/11/15 23.0 0.00 1.62
SHLD 150911P00023500 P 09/11/15 23.5 0.00 1.65
SHLD 150911P00024000 P 09/11/15 24.0 0.00 0.47
SHLD 150911P00024500 P 09/11/15 24.5 0.00 0.89
SHLD 150911P00025000 P 09/11/15 25.0 0.01 0.30
SHLD 150911P00025500 P 09/11/15 25.5 0.00 0.97
SHLD 150911P00026000 P 09/11/15 26.0 0.02 0.73
SHLD 150911P00026500 P 09/11/15 26.5 0.00 1.55
SHLD 150911P00027000 P 09/11/15 27.0 0.16 1.37
SHLD 150911P00027500 P 09/11/15 27.5 0.00 1.85
SHLD 150911P00028000 P 09/11/15 28.0 0.80 2.92
SHLD 150911P00028500 P 09/11/15 28.5 0.66 2.88
SHLD 150911P00029000 P 09/11/15 29.0 1.65 3.40
SHLD 150911P00029500 P 09/11/15 29.5 1.46 4.00
SHLD 150911P00030000 P 09/11/15 30.0 1.63 5.00
SHLD 150911P00030500 P 09/11/15 30.5 1.90 5.40
SHLD 150911P00031000 P 09/11/15 31.0 2.52 6.00
SHLD 150911P00031500 P 09/11/15 31.5 2.87 6.40
SHLD 150911P00032000 P 09/11/15 32.0 3.30 6.80
SHLD 150911P00032500 P 09/11/15 32.5 3.80 6.75
SHLD 150911P00033000 P 09/11/15 33.0 4.35 7.25
SHLD 150911P00033500 P 09/11/15 33.5 4.90 7.80
SHLD 150911P00034000 P 09/11/15 34.0 5.30 8.25
SHLD 150911P00034500 P 09/11/15 34.5 5.90 8.75
SHLD 150911P00035000 P 09/11/15 35.0 6.30 9.25
SHLD 150911P00036000 P 09/11/15 36.0 7.30 10.25
SHLD 150918C00013000 C 09/18/15 13.0 12.30 15.80
SHLD 150918C00014000 C 09/18/15 14.0 11.30 14.80
SHLD 150918C00015000 C 09/18/15 15.0 10.30 13.80
SHLD 150918C00015500 C 09/18/15 15.5 9.75 13.20
SHLD 150918C00016000 C 09/18/15 16.0 9.40 11.85
SHLD 150918C00016500 C 09/18/15 16.5 9.05 12.05
SHLD 150918C00017000 C 09/18/15 17.0 8.45 10.85
SHLD 150918C00017500 C 09/18/15 17.5 7.70 11.00
SHLD 150918C00018000 C 09/18/15 18.0 7.30 9.75
SHLD 150918C00018500 C 09/18/15 18.5 6.70 10.00
SHLD 150918C00019000 C 09/18/15 19.0 6.30 9.60
SHLD 150918C00019500 C 09/18/15 19.5 5.70 8.45
SHLD 150918C00020000 C 09/18/15 20.0 5.35 7.75
SHLD 150918C00020500 C 09/18/15 20.5 5.10 8.15
SHLD 150918C00021000 C 09/18/15 21.0 4.60 6.80
SHLD 150918C00021500 C 09/18/15 21.5 3.90 6.80
SHLD 150918C00022000 C 09/18/15 22.0 3.30 6.45
SHLD 150918C00022500 C 09/18/15 22.5 2.90 6.35
SHLD 150918C00023000 C 09/18/15 23.0 2.30 5.20
SHLD 150918C00023500 C 09/18/15 23.5 1.90 4.70
SHLD 150918C00024000 C 09/18/15 24.0 2.78 4.05
SHLD 150918C00024500 C 09/18/15 24.5 1.07 4.35
SHLD 150918C00025000 C 09/18/15 25.0 1.75 3.15
SHLD 150918C00025500 C 09/18/15 25.5 1.19 3.35
SHLD 150918C00026000 C 09/18/15 26.0 1.07 2.32
SHLD 150918C00026500 C 09/18/15 26.5 0.00 2.14
SHLD 150918C00027000 C 09/18/15 27.0 0.42 1.72
SHLD 150918C00027500 C 09/18/15 27.5 0.01 1.89
SHLD 150918C00028000 C 09/18/15 28.0 0.01 1.04
SHLD 150918C00028500 C 09/18/15 28.5 0.00 4.50
SHLD 150918C00029000 C 09/18/15 29.0 0.30 0.68
SHLD 150918C00029500 C 09/18/15 29.5 0.01 1.38
SHLD 150918C00030000 C 09/18/15 30.0 0.00 0.75
SHLD 150918C00030500 C 09/18/15 30.5 0.00 0.66
SHLD 150918C00031000 C 09/18/15 31.0 0.00 0.50
SHLD 150918C00031500 C 09/18/15 31.5 0.00 3.55
SHLD 150918C00032000 C 09/18/15 32.0 0.00 1.07
SHLD 150918C00032500 C 09/18/15 32.5 0.00 3.50
SHLD 150918C00033000 C 09/18/15 33.0 0.00 3.55
SHLD 150918C00034000 C 09/18/15 34.0 0.00 3.35
SHLD 150918C00035000 C 09/18/15 35.0 0.00 0.50
SHLD 150918C00036000 C 09/18/15 36.0 0.00 3.30
SHLD 150918C00037000 C 09/18/15 37.0 0.00 3.50
SHLD 150918C00038000 C 09/18/15 38.0 0.00 3.60
SHLD 150918C00039000 C 09/18/15 39.0 0.00 3.60
SHLD 150918C00040000 C 09/18/15 40.0 0.00 0.31
SHLD 150918C00041000 C 09/18/15 41.0 0.00 3.55
SHLD 150918C00042000 C 09/18/15 42.0 0.00 3.50
SHLD 150918C00043000 C 09/18/15 43.0 0.00 3.50
SHLD 150918C00044000 C 09/18/15 44.0 0.00 3.20
SHLD 150918C00045000 C 09/18/15 45.0 0.00 3.60
SHLD 150918C00046000 C 09/18/15 46.0 0.00 3.60
SHLD 150918C00047000 C 09/18/15 47.0 0.00 3.60
SHLD 150918C00048000 C 09/18/15 48.0 0.00 1.04
SHLD 150918C00049000 C 09/18/15 49.0 0.00 0.80
SHLD 150918C00050000 C 09/18/15 50.0 0.00 0.81
SHLD 150918C00055000 C 09/18/15 55.0 0.00 0.99
SHLD 150918C00060000 C 09/18/15 60.0 0.00 0.50
SHLD 150918C00065000 C 09/18/15 65.0 0.00 3.40
SHLD 150918P00013000 P 09/18/15 13.0 0.00 4.50
SHLD 150918P00014000 P 09/18/15 14.0 0.00 1.58
SHLD 150918P00015000 P 09/18/15 15.0 0.00 0.87
SHLD 150918P00015500 P 09/18/15 15.5 0.00 1.59
SHLD 150918P00016000 P 09/18/15 16.0 0.00 1.13
SHLD 150918P00016500 P 09/18/15 16.5 0.00 1.80
SHLD 150918P00017000 P 09/18/15 17.0 0.00 4.55
SHLD 150918P00017500 P 09/18/15 17.5 0.00 2.87
SHLD 150918P00018000 P 09/18/15 18.0 0.00 0.21
SHLD 150918P00018500 P 09/18/15 18.5 0.00 3.50
SHLD 150918P00019000 P 09/18/15 19.0 0.02 0.51
SHLD 150918P00019500 P 09/18/15 19.5 0.00 3.35
SHLD 150918P00020000 P 09/18/15 20.0 0.02 0.53
SHLD 150918P00020500 P 09/18/15 20.5 0.00 1.22
SHLD 150918P00021000 P 09/18/15 21.0 0.00 0.73
SHLD 150918P00021500 P 09/18/15 21.5 0.00 0.45
SHLD 150918P00022000 P 09/18/15 22.0 0.05 0.73
SHLD 150918P00022500 P 09/18/15 22.5 0.00 2.39
SHLD 150918P00023000 P 09/18/15 23.0 0.03 1.10
SHLD 150918P00023500 P 09/18/15 23.5 0.02 1.23
SHLD 150918P00024000 P 09/18/15 24.0 0.04 1.48
SHLD 150918P00024500 P 09/18/15 24.5 0.02 0.97
SHLD 150918P00025000 P 09/18/15 25.0 0.30 0.75
SHLD 150918P00025500 P 09/18/15 25.5 0.02 1.27
SHLD 150918P00026000 P 09/18/15 26.0 0.21 1.19
SHLD 150918P00026500 P 09/18/15 26.5 0.46 1.63
SHLD 150918P00027000 P 09/18/15 27.0 0.36 2.00
SHLD 150918P00027500 P 09/18/15 27.5 0.00 2.38
SHLD 150918P00028000 P 09/18/15 28.0 1.06 2.80
SHLD 150918P00028500 P 09/18/15 28.5 1.44 2.92
SHLD 150918P00029000 P 09/18/15 29.0 1.64 3.10
SHLD 150918P00029500 P 09/18/15 29.5 2.05 3.95
SHLD 150918P00030000 P 09/18/15 30.0 1.64 4.20
SHLD 150918P00030500 P 09/18/15 30.5 2.00 5.60
SHLD 150918P00031000 P 09/18/15 31.0 2.75 5.15
SHLD 150918P00031500 P 09/18/15 31.5 2.96 5.75
SHLD 150918P00032000 P 09/18/15 32.0 3.50 6.20
SHLD 150918P00032500 P 09/18/15 32.5 4.00 6.80
SHLD 150918P00033000 P 09/18/15 33.0 4.45 7.30
SHLD 150918P00034000 P 09/18/15 34.0 5.45 8.30
SHLD 150918P00035000 P 09/18/15 35.0 6.50 9.30
SHLD 150918P00036000 P 09/18/15 36.0 7.50 10.35
SHLD 150918P00037000 P 09/18/15 37.0 8.50 11.35
SHLD 150918P00038000 P 09/18/15 38.0 9.50 12.35
SHLD 150918P00039000 P 09/18/15 39.0 10.45 13.35
SHLD 150918P00040000 P 09/18/15 40.0 11.50 14.35
SHLD 150918P00041000 P 09/18/15 41.0 12.50 15.30
SHLD 150918P00042000 P 09/18/15 42.0 13.50 16.40
SHLD 150918P00043000 P 09/18/15 43.0 14.45 17.40
SHLD 150918P00044000 P 09/18/15 44.0 15.50 18.15
SHLD 150918P00045000 P 09/18/15 45.0 16.45 19.15
SHLD 150918P00046000 P 09/18/15 46.0 17.45 20.15
SHLD 150918P00047000 P 09/18/15 47.0 18.50 21.15
SHLD 150918P00048000 P 09/18/15 48.0 19.50 22.15
SHLD 150918P00049000 P 09/18/15 49.0 20.45 23.30
SHLD 150918P00050000 P 09/18/15 50.0 21.45 24.30
SHLD 150918P00055000 P 09/18/15 55.0 26.45 29.30
SHLD 150918P00060000 P 09/18/15 60.0 31.45 34.45
SHLD 150918P00065000 P 09/18/15 65.0 36.45 39.35
SHLD 150925C00013000 C 09/25/15 13.0 12.30 15.80
SHLD 150925C00014000 C 09/25/15 14.0 11.30 14.80
SHLD 150925C00014500 C 09/25/15 14.5 10.70 14.35
SHLD 150925C00015000 C 09/25/15 15.0 10.30 13.80
SHLD 150925C00015500 C 09/25/15 15.5 9.70 13.30
SHLD 150925C00016000 C 09/25/15 16.0 9.30 12.80
SHLD 150925C00016500 C 09/25/15 16.5 8.70 12.30
SHLD 150925C00017000 C 09/25/15 17.0 8.30 11.80
SHLD 150925C00017500 C 09/25/15 17.5 7.70 11.30
SHLD 150925C00018000 C 09/25/15 18.0 7.30 10.80
SHLD 150925C00018500 C 09/25/15 18.5 6.70 10.30
SHLD 150925C00019000 C 09/25/15 19.0 6.30 9.80
SHLD 150925C00019500 C 09/25/15 19.5 5.70 9.30
SHLD 150925C00020000 C 09/25/15 20.0 5.30 8.75
SHLD 150925C00020500 C 09/25/15 20.5 4.70 8.30
SHLD 150925C00021000 C 09/25/15 21.0 4.55 7.85
SHLD 150925C00021500 C 09/25/15 21.5 3.90 7.30
SHLD 150925C00022000 C 09/25/15 22.0 3.30 6.80
SHLD 150925C00022500 C 09/25/15 22.5 2.95 5.80
SHLD 150925C00023000 C 09/25/15 23.0 2.50 5.30
SHLD 150925C00023500 C 09/25/15 23.5 2.40 4.70
SHLD 150925C00024000 C 09/25/15 24.0 2.54 4.20
SHLD 150925C00024500 C 09/25/15 24.5 1.55 4.35
SHLD 150925C00025000 C 09/25/15 25.0 1.76 4.00
SHLD 150925C00025500 C 09/25/15 25.5 1.27 3.20
SHLD 150925C00026000 C 09/25/15 26.0 0.75 3.50
SHLD 150925C00026500 C 09/25/15 26.5 0.38 2.93
SHLD 150925C00027000 C 09/25/15 27.0 0.15 2.47
SHLD 150925C00027500 C 09/25/15 27.5 0.01 2.26
SHLD 150925C00028000 C 09/25/15 28.0 0.00 1.55
SHLD 150925C00028500 C 09/25/15 28.5 0.00 1.86
SHLD 150925C00029000 C 09/25/15 29.0 0.00 1.78
SHLD 150925C00029500 C 09/25/15 29.5 0.00 0.75
SHLD 150925C00030000 C 09/25/15 30.0 0.00 0.65
SHLD 150925C00030500 C 09/25/15 30.5 0.00 0.57
SHLD 150925C00031000 C 09/25/15 31.0 0.00 0.51
SHLD 150925C00031500 C 09/25/15 31.5 0.00 0.50
SHLD 150925C00032000 C 09/25/15 32.0 0.00 0.49
SHLD 150925C00032500 C 09/25/15 32.5 0.00 0.49
SHLD 150925C00033000 C 09/25/15 33.0 0.00 0.50
SHLD 150925C00033500 C 09/25/15 33.5 0.00 0.25
SHLD 150925C00034000 C 09/25/15 34.0 0.00 0.50
SHLD 150925C00034500 C 09/25/15 34.5 0.00 0.50
SHLD 150925C00035000 C 09/25/15 35.0 0.00 1.67
SHLD 150925P00013000 P 09/25/15 13.0 0.00 0.50
SHLD 150925P00014000 P 09/25/15 14.0 0.00 0.25
SHLD 150925P00014500 P 09/25/15 14.5 0.00 0.25
SHLD 150925P00015000 P 09/25/15 15.0 0.00 0.50
SHLD 150925P00015500 P 09/25/15 15.5 0.00 0.50
SHLD 150925P00016000 P 09/25/15 16.0 0.00 0.25
SHLD 150925P00016500 P 09/25/15 16.5 0.00 0.25
SHLD 150925P00017000 P 09/25/15 17.0 0.00 0.50
SHLD 150925P00017500 P 09/25/15 17.5 0.00 0.25
SHLD 150925P00018000 P 09/25/15 18.0 0.00 0.50
SHLD 150925P00018500 P 09/25/15 18.5 0.00 1.61
SHLD 150925P00019000 P 09/25/15 19.0 0.00 0.30
SHLD 150925P00019500 P 09/25/15 19.5 0.00 0.34
SHLD 150925P00020000 P 09/25/15 20.0 0.00 0.40
SHLD 150925P00020500 P 09/25/15 20.5 0.00 0.42
SHLD 150925P00021000 P 09/25/15 21.0 0.00 0.46
SHLD 150925P00021500 P 09/25/15 21.5 0.00 0.60
SHLD 150925P00022000 P 09/25/15 22.0 0.00 0.76
SHLD 150925P00022500 P 09/25/15 22.5 0.00 0.67
SHLD 150925P00023000 P 09/25/15 23.0 0.00 0.73
SHLD 150925P00023500 P 09/25/15 23.5 0.00 0.81
SHLD 150925P00024000 P 09/25/15 24.0 0.01 1.39
SHLD 150925P00024500 P 09/25/15 24.5 0.01 0.98
SHLD 150925P00025000 P 09/25/15 25.0 0.01 1.08
SHLD 150925P00025500 P 09/25/15 25.5 0.07 1.27
SHLD 150925P00026000 P 09/25/15 26.0 0.01 1.92
SHLD 150925P00026500 P 09/25/15 26.5 0.69 1.82
SHLD 150925P00027000 P 09/25/15 27.0 0.82 2.59
SHLD 150925P00027500 P 09/25/15 27.5 1.31 2.96
SHLD 150925P00028000 P 09/25/15 28.0 1.08 2.79
SHLD 150925P00028500 P 09/25/15 28.5 1.41 2.83
SHLD 150925P00029000 P 09/25/15 29.0 1.82 3.20
SHLD 150925P00029500 P 09/25/15 29.5 2.13 3.65
SHLD 150925P00030000 P 09/25/15 30.0 2.63 4.20
SHLD 150925P00030500 P 09/25/15 30.5 3.15 5.00
SHLD 150925P00031000 P 09/25/15 31.0 3.30 5.45
SHLD 150925P00031500 P 09/25/15 31.5 3.75 5.90
SHLD 150925P00032000 P 09/25/15 32.0 3.95 6.50
SHLD 150925P00032500 P 09/25/15 32.5 4.80 6.95
SHLD 150925P00033000 P 09/25/15 33.0 4.85 7.45
SHLD 150925P00033500 P 09/25/15 33.5 5.35 8.05
SHLD 150925P00034000 P 09/25/15 34.0 5.60 8.55
SHLD 150925P00034500 P 09/25/15 34.5 6.10 8.80
SHLD 150925P00035000 P 09/25/15 35.0 6.55 9.30
SHLD 151002C00015000 C 10/02/15 15.0 10.30 13.80
SHLD 151002C00016000 C 10/02/15 16.0 9.30 12.80
SHLD 151002C00017000 C 10/02/15 17.0 8.30 11.80
SHLD 151002C00017500 C 10/02/15 17.5 7.70 11.30
SHLD 151002C00018000 C 10/02/15 18.0 7.30 10.80
SHLD 151002C00018500 C 10/02/15 18.5 6.70 10.30
SHLD 151002C00019000 C 10/02/15 19.0 6.30 9.80
SHLD 151002C00019500 C 10/02/15 19.5 5.70 9.30
SHLD 151002C00020000 C 10/02/15 20.0 5.30 8.80
SHLD 151002C00020500 C 10/02/15 20.5 4.90 8.30
SHLD 151002C00021000 C 10/02/15 21.0 4.55 7.35
SHLD 151002C00021500 C 10/02/15 21.5 3.90 7.35
SHLD 151002C00022000 C 10/02/15 22.0 3.50 6.35
SHLD 151002C00022500 C 10/02/15 22.5 3.40 5.85
SHLD 151002C00023000 C 10/02/15 23.0 2.96 5.20
SHLD 151002C00023500 C 10/02/15 23.5 2.37 4.80
SHLD 151002C00024000 C 10/02/15 24.0 2.20 4.45
SHLD 151002C00024500 C 10/02/15 24.5 2.27 3.85
SHLD 151002C00025000 C 10/02/15 25.0 1.59 3.85
SHLD 151002C00025500 C 10/02/15 25.5 1.34 3.70
SHLD 151002C00026000 C 10/02/15 26.0 1.50 2.83
SHLD 151002C00026500 C 10/02/15 26.5 0.52 3.05
SHLD 151002C00027000 C 10/02/15 27.0 0.01 2.21
SHLD 151002C00027500 C 10/02/15 27.5 0.00 3.25
SHLD 151002C00028000 C 10/02/15 28.0 0.00 2.15
SHLD 151002C00028500 C 10/02/15 28.5 0.00 2.06
SHLD 151002C00029000 C 10/02/15 29.0 0.00 1.88
SHLD 151002C00029500 C 10/02/15 29.5 0.00 0.99
SHLD 151002C00030000 C 10/02/15 30.0 0.00 1.08
SHLD 151002C00030500 C 10/02/15 30.5 0.00 0.65
SHLD 151002C00031000 C 10/02/15 31.0 0.00 0.57
SHLD 151002C00031500 C 10/02/15 31.5 0.00 0.51
SHLD 151002C00032000 C 10/02/15 32.0 0.00 0.50
SHLD 151002C00032500 C 10/02/15 32.5 0.00 0.50
SHLD 151002C00033000 C 10/02/15 33.0 0.00 0.49
SHLD 151002C00033500 C 10/02/15 33.5 0.00 0.50
SHLD 151002C00034000 C 10/02/15 34.0 0.00 0.25
SHLD 151002C00034500 C 10/02/15 34.5 0.00 0.50
SHLD 151002C00035000 C 10/02/15 35.0 0.00 0.25
SHLD 151002P00015000 P 10/02/15 15.0 0.00 0.35
SHLD 151002P00016000 P 10/02/15 16.0 0.00 0.26
SHLD 151002P00017000 P 10/02/15 17.0 0.00 0.48
SHLD 151002P00017500 P 10/02/15 17.5 0.00 0.50
SHLD 151002P00018000 P 10/02/15 18.0 0.00 0.55
SHLD 151002P00018500 P 10/02/15 18.5 0.00 0.50
SHLD 151002P00019000 P 10/02/15 19.0 0.00 0.65
SHLD 151002P00019500 P 10/02/15 19.5 0.00 0.72
SHLD 151002P00020000 P 10/02/15 20.0 0.00 0.77
SHLD 151002P00020500 P 10/02/15 20.5 0.00 0.51
SHLD 151002P00021000 P 10/02/15 21.0 0.00 0.90
SHLD 151002P00021500 P 10/02/15 21.5 0.02 0.93
SHLD 151002P00022000 P 10/02/15 22.0 0.08 2.35
SHLD 151002P00022500 P 10/02/15 22.5 0.15 1.07
SHLD 151002P00023000 P 10/02/15 23.0 0.24 1.15
SHLD 151002P00023500 P 10/02/15 23.5 0.35 1.26
SHLD 151002P00024000 P 10/02/15 24.0 0.23 1.41
SHLD 151002P00024500 P 10/02/15 24.5 0.29 1.72
SHLD 151002P00025000 P 10/02/15 25.0 0.37 2.36
SHLD 151002P00025500 P 10/02/15 25.5 0.45 2.09
SHLD 151002P00026000 P 10/02/15 26.0 0.35 2.05
SHLD 151002P00026500 P 10/02/15 26.5 0.83 2.60
SHLD 151002P00027000 P 10/02/15 27.0 1.16 2.59
SHLD 151002P00027500 P 10/02/15 27.5 1.18 2.80
SHLD 151002P00028000 P 10/02/15 28.0 0.76 3.20
SHLD 151002P00028500 P 10/02/15 28.5 0.90 3.55
SHLD 151002P00029000 P 10/02/15 29.0 1.70 4.75
SHLD 151002P00029500 P 10/02/15 29.5 2.03 5.25
SHLD 151002P00030000 P 10/02/15 30.0 2.10 5.80
SHLD 151002P00030500 P 10/02/15 30.5 2.86 5.85
SHLD 151002P00031000 P 10/02/15 31.0 3.35 6.20
SHLD 151002P00031500 P 10/02/15 31.5 3.60 6.90
SHLD 151002P00032000 P 10/02/15 32.0 4.40 7.10
SHLD 151002P00032500 P 10/02/15 32.5 5.00 6.90
SHLD 151002P00033000 P 10/02/15 33.0 5.35 7.20
SHLD 151002P00033500 P 10/02/15 33.5 5.30 8.00
SHLD 151002P00034000 P 10/02/15 34.0 5.80 8.25
SHLD 151002P00034500 P 10/02/15 34.5 6.80 8.80
SHLD 151002P00035000 P 10/02/15 35.0 6.60 9.30
SHLD 151009C00014000 C 10/09/15 14.0 11.30 14.80
SHLD 151009C00015000 C 10/09/15 15.0 10.30 13.80
SHLD 151009C00016000 C 10/09/15 16.0 9.10 12.80
SHLD 151009C00016500 C 10/09/15 16.5 8.70 12.30
SHLD 151009C00017000 C 10/09/15 17.0 8.30 11.80
SHLD 151009C00017500 C 10/09/15 17.5 7.70 11.30
SHLD 151009C00018000 C 10/09/15 18.0 7.30 10.80
SHLD 151009C00018500 C 10/09/15 18.5 6.70 10.30
SHLD 151009C00019000 C 10/09/15 19.0 6.30 9.80
SHLD 151009C00019500 C 10/09/15 19.5 7.30 8.30
SHLD 151009C00020000 C 10/09/15 20.0 6.80 7.85
SHLD 151009C00020500 C 10/09/15 20.5 6.25 7.35
SHLD 151009C00021000 C 10/09/15 21.0 5.75 6.90
SHLD 151009C00021500 C 10/09/15 21.5 5.25 6.45
SHLD 151009C00022000 C 10/09/15 22.0 4.75 6.00
SHLD 151009C00022500 C 10/09/15 22.5 4.30 5.55
SHLD 151009C00023000 C 10/09/15 23.0 3.80 5.10
SHLD 151009C00023500 C 10/09/15 23.5 3.40 4.70
SHLD 151009C00024000 C 10/09/15 24.0 2.93 4.35
SHLD 151009C00024500 C 10/09/15 24.5 2.53 3.90
SHLD 151009C00025000 C 10/09/15 25.0 2.16 3.60
SHLD 151009C00025500 C 10/09/15 25.5 1.81 3.25
SHLD 151009C00026000 C 10/09/15 26.0 1.48 2.81
SHLD 151009C00026500 C 10/09/15 26.5 1.20 2.57
SHLD 151009C00027000 C 10/09/15 27.0 0.97 2.12
SHLD 151009C00027500 C 10/09/15 27.5 0.86 2.08
SHLD 151009C00028000 C 10/09/15 28.0 0.74 1.77
SHLD 151009C00028500 C 10/09/15 28.5 0.56 1.71
SHLD 151009C00029000 C 10/09/15 29.0 0.44 1.58
SHLD 151009C00029500 C 10/09/15 29.5 0.01 0.99
SHLD 151009C00030000 C 10/09/15 30.0 0.04 0.87
SHLD 151009C00030500 C 10/09/15 30.5 0.01 0.77
SHLD 151009C00031000 C 10/09/15 31.0 0.01 0.68
SHLD 151009C00031500 C 10/09/15 31.5 0.08 0.61
SHLD 151009C00032000 C 10/09/15 32.0 0.05 0.55
SHLD 151009C00032500 C 10/09/15 32.5 0.01 0.50
SHLD 151009C00033000 C 10/09/15 33.0 0.00 0.50
SHLD 151009C00033500 C 10/09/15 33.5 0.00 0.50
SHLD 151009C00034000 C 10/09/15 34.0 0.00 0.49
SHLD 151009C00034500 C 10/09/15 34.5 0.00 0.25
SHLD 151009C00035000 C 10/09/15 35.0 0.00 0.25
SHLD 151009P00014000 P 10/09/15 14.0 0.00 0.25
SHLD 151009P00015000 P 10/09/15 15.0 0.00 0.25
SHLD 151009P00016000 P 10/09/15 16.0 0.00 0.25
SHLD 151009P00016500 P 10/09/15 16.5 0.00 0.25
SHLD 151009P00017000 P 10/09/15 17.0 0.00 0.25
SHLD 151009P00017500 P 10/09/15 17.5 0.00 0.25
SHLD 151009P00018000 P 10/09/15 18.0 0.00 0.25
SHLD 151009P00018500 P 10/09/15 18.5 0.00 0.49
SHLD 151009P00019000 P 10/09/15 19.0 0.00 0.50
SHLD 151009P00019500 P 10/09/15 19.5 0.00 0.50
SHLD 151009P00020000 P 10/09/15 20.0 0.00 0.50
SHLD 151009P00020500 P 10/09/15 20.5 0.01 0.50
SHLD 151009P00021000 P 10/09/15 21.0 0.17 0.55
SHLD 151009P00021500 P 10/09/15 21.5 0.16 0.61
SHLD 151009P00022000 P 10/09/15 22.0 0.18 0.78
SHLD 151009P00022500 P 10/09/15 22.5 0.27 1.00
SHLD 151009P00023000 P 10/09/15 23.0 0.44 0.98
SHLD 151009P00023500 P 10/09/15 23.5 0.50 1.25
SHLD 151009P00024000 P 10/09/15 24.0 0.64 1.40
SHLD 151009P00024500 P 10/09/15 24.5 0.74 1.55
SHLD 151009P00025000 P 10/09/15 25.0 0.88 1.75
SHLD 151009P00025500 P 10/09/15 25.5 0.99 1.92
SHLD 151009P00026000 P 10/09/15 26.0 1.27 2.17
SHLD 151009P00026500 P 10/09/15 26.5 1.12 2.38
SHLD 151009P00027000 P 10/09/15 27.0 1.30 2.63
SHLD 151009P00027500 P 10/09/15 27.5 1.81 2.94
SHLD 151009P00028000 P 10/09/15 28.0 1.93 3.25
SHLD 151009P00028500 P 10/09/15 28.5 2.27 3.60
SHLD 151009P00029000 P 10/09/15 29.0 2.50 3.95
SHLD 151009P00029500 P 10/09/15 29.5 2.85 4.35
SHLD 151009P00030000 P 10/09/15 30.0 3.25 4.70
SHLD 151009P00030500 P 10/09/15 30.5 3.70 5.15
SHLD 151009P00031000 P 10/09/15 31.0 3.95 5.50
SHLD 151009P00031500 P 10/09/15 31.5 4.35 5.90
SHLD 151009P00032000 P 10/09/15 32.0 5.05 6.35
SHLD 151009P00032500 P 10/09/15 32.5 5.30 6.75
SHLD 151009P00033000 P 10/09/15 33.0 5.85 7.15
SHLD 151009P00033500 P 10/09/15 33.5 6.45 7.70
SHLD 151009P00034000 P 10/09/15 34.0 6.80 8.10
SHLD 151009P00034500 P 10/09/15 34.5 6.95 8.55
SHLD 151009P00035000 P 10/09/15 35.0 6.70 10.40
SHLD 151016C00014000 C 10/16/15 14.0 11.30 14.80
SHLD 151016C00015000 C 10/16/15 15.0 10.30 13.80
SHLD 151016C00016000 C 10/16/15 16.0 9.30 12.80
SHLD 151016C00017000 C 10/16/15 17.0 8.30 11.80
SHLD 151016C00018000 C 10/16/15 18.0 7.30 10.80
SHLD 151016C00019000 C 10/16/15 19.0 6.30 9.80
SHLD 151016C00020000 C 10/16/15 20.0 5.95 7.90
SHLD 151016C00021000 C 10/16/15 21.0 4.90 7.50
SHLD 151016C00022000 C 10/16/15 22.0 3.90 6.75
SHLD 151016C00023000 C 10/16/15 23.0 3.75 5.15
SHLD 151016C00024000 C 10/16/15 24.0 3.05 4.10
SHLD 151016C00025000 C 10/16/15 25.0 2.35 3.40
SHLD 151016C00026000 C 10/16/15 26.0 1.65 2.80
SHLD 151016C00027000 C 10/16/15 27.0 1.25 2.10
SHLD 151016C00028000 C 10/16/15 28.0 0.74 1.69
SHLD 151016C00029000 C 10/16/15 29.0 0.40 1.28
SHLD 151016C00030000 C 10/16/15 30.0 0.04 1.01
SHLD 151016C00031000 C 10/16/15 31.0 0.10 0.81
SHLD 151016C00032000 C 10/16/15 32.0 0.01 0.65
SHLD 151016C00033000 C 10/16/15 33.0 0.04 0.40
SHLD 151016C00034000 C 10/16/15 34.0 0.01 0.33
SHLD 151016C00035000 C 10/16/15 35.0 0.00 0.27
SHLD 151016C00036000 C 10/16/15 36.0 0.00 0.25
SHLD 151016P00014000 P 10/16/15 14.0 0.00 0.25
SHLD 151016P00015000 P 10/16/15 15.0 0.00 0.25
SHLD 151016P00016000 P 10/16/15 16.0 0.00 0.25
SHLD 151016P00017000 P 10/16/15 17.0 0.00 0.25
SHLD 151016P00018000 P 10/16/15 18.0 0.00 0.25
SHLD 151016P00019000 P 10/16/15 19.0 0.02 0.50
SHLD 151016P00020000 P 10/16/15 20.0 0.01 0.51
SHLD 151016P00021000 P 10/16/15 21.0 0.13 0.60
SHLD 151016P00022000 P 10/16/15 22.0 0.32 0.78
SHLD 151016P00023000 P 10/16/15 23.0 0.47 0.99
SHLD 151016P00024000 P 10/16/15 24.0 0.39 1.27
SHLD 151016P00025000 P 10/16/15 25.0 0.71 1.89
SHLD 151016P00026000 P 10/16/15 26.0 1.09 2.28
SHLD 151016P00027000 P 10/16/15 27.0 1.52 2.80
SHLD 151016P00028000 P 10/16/15 28.0 2.19 3.40
SHLD 151016P00029000 P 10/16/15 29.0 2.69 4.20
SHLD 151016P00030000 P 10/16/15 30.0 3.45 5.00
SHLD 151016P00031000 P 10/16/15 31.0 4.10 6.20
SHLD 151016P00032000 P 10/16/15 32.0 5.20 7.20
SHLD 151016P00033000 P 10/16/15 33.0 5.50 7.90
SHLD 151016P00034000 P 10/16/15 34.0 6.50 9.00
SHLD 151016P00035000 P 10/16/15 35.0 6.70 10.40
SHLD 151016P00036000 P 10/16/15 36.0 7.70 11.40
SHLD 151023C00017000 C 10/23/15 17.0 8.30 11.80
SHLD 151023C00018000 C 10/23/15 18.0 7.30 10.80
SHLD 151023C00019000 C 10/23/15 19.0 6.30 9.80
SHLD 151023C00019500 C 10/23/15 19.5 5.90 9.35
SHLD 151023C00020000 C 10/23/15 20.0 5.50 8.80
SHLD 151023C00020500 C 10/23/15 20.5 5.40 8.00
SHLD 151023C00021000 C 10/23/15 21.0 4.50 7.90
SHLD 151023C00021500 C 10/23/15 21.5 5.05 6.95
SHLD 151023C00022000 C 10/23/15 22.0 3.90 7.00
SHLD 151023C00022500 C 10/23/15 22.5 3.30 6.55
SHLD 151023C00023000 C 10/23/15 23.0 2.90 6.40
SHLD 151023C00023500 C 10/23/15 23.5 3.50 5.00
SHLD 151023C00024000 C 10/23/15 24.0 3.10 4.60
SHLD 151023C00024500 C 10/23/15 24.5 2.73 4.25
SHLD 151023C00025000 C 10/23/15 25.0 2.38 3.95
SHLD 151023C00025500 C 10/23/15 25.5 2.09 3.55
SHLD 151023C00026000 C 10/23/15 26.0 1.73 3.30
SHLD 151023C00026500 C 10/23/15 26.5 1.46 2.96
SHLD 151023C00027000 C 10/23/15 27.0 1.27 2.72
SHLD 151023C00027500 C 10/23/15 27.5 0.99 2.59
SHLD 151023C00028000 C 10/23/15 28.0 0.77 2.38
SHLD 151023C00028500 C 10/23/15 28.5 0.58 2.19
SHLD 151023C00029000 C 10/23/15 29.0 0.41 1.76
SHLD 151023C00029500 C 10/23/15 29.5 0.34 1.86
SHLD 151023C00030000 C 10/23/15 30.0 0.12 1.69
SHLD 151023C00030500 C 10/23/15 30.5 0.02 1.56
SHLD 151023C00031000 C 10/23/15 31.0 0.00 1.42
SHLD 151023C00031500 C 10/23/15 31.5 0.00 1.30
SHLD 151023C00032000 C 10/23/15 32.0 0.00 0.73
SHLD 151023C00032500 C 10/23/15 32.5 0.00 1.07
SHLD 151023C00033000 C 10/23/15 33.0 0.00 0.60
SHLD 151023C00033500 C 10/23/15 33.5 0.00 0.55
SHLD 151023C00034000 C 10/23/15 34.0 0.00 0.51
SHLD 151023C00034500 C 10/23/15 34.5 0.00 0.50
SHLD 151023C00035000 C 10/23/15 35.0 0.00 0.50
SHLD 151023P00017000 P 10/23/15 17.0 0.00 0.49
SHLD 151023P00018000 P 10/23/15 18.0 0.00 0.50
SHLD 151023P00019000 P 10/23/15 19.0 0.01 0.50
SHLD 151023P00019500 P 10/23/15 19.5 0.01 0.50
SHLD 151023P00020000 P 10/23/15 20.0 0.01 0.57
SHLD 151023P00020500 P 10/23/15 20.5 0.01 0.97
SHLD 151023P00021000 P 10/23/15 21.0 0.03 0.71
SHLD 151023P00021500 P 10/23/15 21.5 0.30 0.79
SHLD 151023P00022000 P 10/23/15 22.0 0.37 1.07
SHLD 151023P00022500 P 10/23/15 22.5 0.44 1.00
SHLD 151023P00023000 P 10/23/15 23.0 0.54 1.52
SHLD 151023P00023500 P 10/23/15 23.5 0.65 1.69
SHLD 151023P00024000 P 10/23/15 24.0 0.50 1.85
SHLD 151023P00024500 P 10/23/15 24.5 0.90 2.05
SHLD 151023P00025000 P 10/23/15 25.0 1.05 2.23
SHLD 151023P00025500 P 10/23/15 25.5 1.18 2.43
SHLD 151023P00026000 P 10/23/15 26.0 1.37 2.67
SHLD 151023P00026500 P 10/23/15 26.5 1.57 2.92
SHLD 151023P00027000 P 10/23/15 27.0 1.85 2.97
SHLD 151023P00027500 P 10/23/15 27.5 2.07 3.10
SHLD 151023P00028000 P 10/23/15 28.0 2.28 3.65
SHLD 151023P00028500 P 10/23/15 28.5 2.54 4.15
SHLD 151023P00029000 P 10/23/15 29.0 2.85 4.50
SHLD 151023P00029500 P 10/23/15 29.5 3.15 4.70
SHLD 151023P00030000 P 10/23/15 30.0 3.50 5.20
SHLD 151023P00030500 P 10/23/15 30.5 3.90 5.60
SHLD 151023P00031000 P 10/23/15 31.0 4.10 6.15
SHLD 151023P00031500 P 10/23/15 31.5 3.95 6.70
SHLD 151023P00032000 P 10/23/15 32.0 4.45 6.85
SHLD 151023P00032500 P 10/23/15 32.5 4.95 7.40
SHLD 151023P00033000 P 10/23/15 33.0 5.45 7.90
SHLD 151023P00033500 P 10/23/15 33.5 5.65 8.40
SHLD 151023P00034000 P 10/23/15 34.0 5.95 8.90
SHLD 151023P00034500 P 10/23/15 34.5 6.50 9.40
SHLD 151023P00035000 P 10/23/15 35.0 7.10 9.90
SHLD 151218C00010000 C 12/18/15 10.0 15.10 19.20
SHLD 151218C00011000 C 12/18/15 11.0 14.10 18.10
SHLD 151218C00012000 C 12/18/15 12.0 13.30 17.15
SHLD 151218C00013000 C 12/18/15 13.0 12.10 16.40
SHLD 151218C00014000 C 12/18/15 14.0 11.30 14.80
SHLD 151218C00015000 C 12/18/15 15.0 10.30 13.80
SHLD 151218C00016000 C 12/18/15 16.0 9.30 12.80
SHLD 151218C00017000 C 12/18/15 17.0 8.30 11.80
SHLD 151218C00018000 C 12/18/15 18.0 7.30 10.85
SHLD 151218C00019000 C 12/18/15 19.0 6.50 10.00
SHLD 151218C00020000 C 12/18/15 20.0 5.70 9.20
SHLD 151218C00021000 C 12/18/15 21.0 4.90 8.50
SHLD 151218C00022000 C 12/18/15 22.0 5.10 6.90
SHLD 151218C00023000 C 12/18/15 23.0 4.50 6.25
SHLD 151218C00024000 C 12/18/15 24.0 3.85 5.15
SHLD 151218C00025000 C 12/18/15 25.0 3.30 5.00
SHLD 151218C00026000 C 12/18/15 26.0 2.80 3.90
SHLD 151218C00027000 C 12/18/15 27.0 2.37 3.55
SHLD 151218C00028000 C 12/18/15 28.0 1.61 3.65
SHLD 151218C00029000 C 12/18/15 29.0 1.58 2.44
SHLD 151218C00030000 C 12/18/15 30.0 1.29 2.25
SHLD 151218C00031000 C 12/18/15 31.0 0.52 2.61
SHLD 151218C00032000 C 12/18/15 32.0 0.32 2.32
SHLD 151218C00033000 C 12/18/15 33.0 0.74 1.37
SHLD 151218C00034000 C 12/18/15 34.0 0.58 1.17
SHLD 151218C00035000 C 12/18/15 35.0 0.44 0.90
SHLD 151218C00036000 C 12/18/15 36.0 0.00 1.11
SHLD 151218C00037000 C 12/18/15 37.0 0.22 0.72
SHLD 151218C00038000 C 12/18/15 38.0 0.14 0.64
SHLD 151218C00039000 C 12/18/15 39.0 0.07 0.57
SHLD 151218C00040000 C 12/18/15 40.0 0.02 0.52
SHLD 151218C00041000 C 12/18/15 41.0 0.00 0.49
SHLD 151218C00042000 C 12/18/15 42.0 0.00 0.50
SHLD 151218C00043000 C 12/18/15 43.0 0.00 0.50
SHLD 151218C00044000 C 12/18/15 44.0 0.00 0.50
SHLD 151218C00045000 C 12/18/15 45.0 0.00 0.50
SHLD 151218C00046000 C 12/18/15 46.0 0.00 0.50
SHLD 151218C00047000 C 12/18/15 47.0 0.00 0.46
SHLD 151218C00048000 C 12/18/15 48.0 0.00 0.43
SHLD 151218C00049000 C 12/18/15 49.0 0.00 0.39
SHLD 151218C00050000 C 12/18/15 50.0 0.00 0.25
SHLD 151218C00055000 C 12/18/15 55.0 0.00 0.25
SHLD 151218C00060000 C 12/18/15 60.0 0.00 0.18
SHLD 151218C00065000 C 12/18/15 65.0 0.00 0.14
SHLD 151218P00010000 P 12/18/15 10.0 0.00 0.39
SHLD 151218P00011000 P 12/18/15 11.0 0.00 0.25
SHLD 151218P00012000 P 12/18/15 12.0 0.00 0.30
SHLD 151218P00013000 P 12/18/15 13.0 0.00 0.67
SHLD 151218P00014000 P 12/18/15 14.0 0.00 0.77
SHLD 151218P00015000 P 12/18/15 15.0 0.08 0.47
SHLD 151218P00016000 P 12/18/15 16.0 0.09 0.51
SHLD 151218P00017000 P 12/18/15 17.0 0.20 1.21
SHLD 151218P00018000 P 12/18/15 18.0 0.34 1.30
SHLD 151218P00019000 P 12/18/15 19.0 0.52 1.62
SHLD 151218P00020000 P 12/18/15 20.0 0.73 1.10
SHLD 151218P00021000 P 12/18/15 21.0 0.99 2.12
SHLD 151218P00022000 P 12/18/15 22.0 1.16 2.45
SHLD 151218P00023000 P 12/18/15 23.0 1.66 2.83
SHLD 151218P00024000 P 12/18/15 24.0 1.77 2.97
SHLD 151218P00025000 P 12/18/15 25.0 2.15 3.35
SHLD 151218P00026000 P 12/18/15 26.0 2.67 3.90
SHLD 151218P00027000 P 12/18/15 27.0 3.15 4.25
SHLD 151218P00028000 P 12/18/15 28.0 3.30 5.10
SHLD 151218P00029000 P 12/18/15 29.0 3.90 5.75
SHLD 151218P00030000 P 12/18/15 30.0 5.30 6.45
SHLD 151218P00031000 P 12/18/15 31.0 5.25 7.55
SHLD 151218P00032000 P 12/18/15 32.0 5.95 8.30
SHLD 151218P00033000 P 12/18/15 33.0 7.70 9.15
SHLD 151218P00034000 P 12/18/15 34.0 7.80 9.65
SHLD 151218P00035000 P 12/18/15 35.0 8.85 10.60
SHLD 151218P00036000 P 12/18/15 36.0 9.75 11.70
SHLD 151218P00037000 P 12/18/15 37.0 9.80 13.20
SHLD 151218P00038000 P 12/18/15 38.0 10.85 14.15
SHLD 151218P00039000 P 12/18/15 39.0 11.85 15.00
SHLD 151218P00040000 P 12/18/15 40.0 12.50 16.00
SHLD 151218P00041000 P 12/18/15 41.0 13.35 16.80
SHLD 151218P00042000 P 12/18/15 42.0 14.35 17.80
SHLD 151218P00043000 P 12/18/15 43.0 15.35 18.80
SHLD 151218P00044000 P 12/18/15 44.0 16.30 19.80
SHLD 151218P00045000 P 12/18/15 45.0 17.30 20.60
SHLD 151218P00046000 P 12/18/15 46.0 18.30 21.60
SHLD 151218P00047000 P 12/18/15 47.0 19.25 22.60
SHLD 151218P00048000 P 12/18/15 48.0 20.25 23.60
SHLD 151218P00049000 P 12/18/15 49.0 21.25 24.60
SHLD 151218P00050000 P 12/18/15 50.0 22.25 25.60
SHLD 151218P00055000 P 12/18/15 55.0 27.20 30.60
SHLD 151218P00060000 P 12/18/15 60.0 32.20 35.60
SHLD 151218P00065000 P 12/18/15 65.0 37.15 40.60
SHLD 160115C00010000 C 01/15/16 10.0 15.30 19.00
SHLD 160115C00011000 C 01/15/16 11.0 14.10 18.00
SHLD 160115C00012000 C 01/15/16 12.0 13.10 17.00
SHLD 160115C00013000 C 01/15/16 13.0 12.10 16.25
SHLD 160115C00014000 C 01/15/16 14.0 11.30 14.80
SHLD 160115C00015000 C 01/15/16 15.0 10.30 13.75
SHLD 160115C00016000 C 01/15/16 16.0 9.30 12.75
SHLD 160115C00017000 C 01/15/16 17.0 8.30 11.85
SHLD 160115C00018000 C 01/15/16 18.0 8.45 10.20
SHLD 160115C00019000 C 01/15/16 19.0 7.40 9.20
SHLD 160115C00020000 C 01/15/16 20.0 6.75 8.15
SHLD 160115C00021000 C 01/15/16 21.0 6.00 8.00
SHLD 160115C00022000 C 01/15/16 22.0 5.80 6.70
SHLD 160115C00023000 C 01/15/16 23.0 4.75 6.15
SHLD 160115C00024000 C 01/15/16 24.0 4.20 5.60
SHLD 160115C00025000 C 01/15/16 25.0 4.00 4.80
SHLD 160115C00026000 C 01/15/16 26.0 3.20 4.35
SHLD 160115C00027000 C 01/15/16 27.0 2.63 3.30
SHLD 160115C00028000 C 01/15/16 28.0 2.22 3.20
SHLD 160115C00029000 C 01/15/16 29.0 1.96 2.45
SHLD 160115C00030000 C 01/15/16 30.0 1.68 2.63
SHLD 160115C00031000 C 01/15/16 31.0 1.39 2.92
SHLD 160115C00032000 C 01/15/16 32.0 1.13 2.65
SHLD 160115C00033000 C 01/15/16 33.0 0.36 2.35
SHLD 160115C00034000 C 01/15/16 34.0 0.73 2.13
SHLD 160115C00035000 C 01/15/16 35.0 0.57 1.91
SHLD 160115C00036000 C 01/15/16 36.0 0.44 1.76
SHLD 160115C00037000 C 01/15/16 37.0 0.32 1.58
SHLD 160115C00038000 C 01/15/16 38.0 0.23 1.42
SHLD 160115C00039000 C 01/15/16 39.0 0.04 1.28
SHLD 160115C00040000 C 01/15/16 40.0 0.10 1.08
SHLD 160115C00041000 C 01/15/16 41.0 0.02 0.57
SHLD 160115C00042000 C 01/15/16 42.0 0.00 0.50
SHLD 160115C00043000 C 01/15/16 43.0 0.00 0.84
SHLD 160115C00044000 C 01/15/16 44.0 0.00 0.75
SHLD 160115C00045000 C 01/15/16 45.0 0.02 0.68
SHLD 160115C00046000 C 01/15/16 46.0 0.02 0.63
SHLD 160115C00047000 C 01/15/16 47.0 0.00 0.57
SHLD 160115C00048000 C 01/15/16 48.0 0.00 0.51
SHLD 160115C00049000 C 01/15/16 49.0 0.00 0.47
SHLD 160115C00050000 C 01/15/16 50.0 0.00 0.25
SHLD 160115C00055000 C 01/15/16 55.0 0.00 0.28
SHLD 160115C00060000 C 01/15/16 60.0 0.00 0.20
SHLD 160115C00065000 C 01/15/16 65.0 0.00 0.15
SHLD 160115C00070000 C 01/15/16 70.0 0.00 0.11
SHLD 160115P00010000 P 01/15/16 10.0 0.00 0.25
SHLD 160115P00011000 P 01/15/16 11.0 0.04 0.27
SHLD 160115P00012000 P 01/15/16 12.0 0.00 0.69
SHLD 160115P00013000 P 01/15/16 13.0 0.00 0.80
SHLD 160115P00014000 P 01/15/16 14.0 0.01 0.95
SHLD 160115P00015000 P 01/15/16 15.0 0.09 0.45
SHLD 160115P00016000 P 01/15/16 16.0 0.20 1.26
SHLD 160115P00017000 P 01/15/16 17.0 0.33 1.43
SHLD 160115P00018000 P 01/15/16 18.0 0.50 1.67
SHLD 160115P00019000 P 01/15/16 19.0 0.70 1.92
SHLD 160115P00020000 P 01/15/16 20.0 0.95 2.19
SHLD 160115P00021000 P 01/15/16 21.0 1.23 2.49
SHLD 160115P00022000 P 01/15/16 22.0 1.46 2.60
SHLD 160115P00023000 P 01/15/16 23.0 1.78 3.05
SHLD 160115P00024000 P 01/15/16 24.0 2.15 3.05
SHLD 160115P00025000 P 01/15/16 25.0 2.52 3.30
SHLD 160115P00026000 P 01/15/16 26.0 2.99 4.15
SHLD 160115P00027000 P 01/15/16 27.0 3.65 4.75
SHLD 160115P00028000 P 01/15/16 28.0 3.80 5.55
SHLD 160115P00029000 P 01/15/16 29.0 4.35 6.30
SHLD 160115P00030000 P 01/15/16 30.0 5.00 6.95
SHLD 160115P00031000 P 01/15/16 31.0 5.70 7.75
SHLD 160115P00032000 P 01/15/16 32.0 6.55 8.30
SHLD 160115P00033000 P 01/15/16 33.0 7.35 9.35
SHLD 160115P00034000 P 01/15/16 34.0 8.10 9.30
SHLD 160115P00035000 P 01/15/16 35.0 8.90 10.60
SHLD 160115P00036000 P 01/15/16 36.0 10.05 11.65
SHLD 160115P00037000 P 01/15/16 37.0 10.10 13.60
SHLD 160115P00038000 P 01/15/16 38.0 11.60 13.70
SHLD 160115P00039000 P 01/15/16 39.0 12.65 14.70
SHLD 160115P00040000 P 01/15/16 40.0 13.70 15.75
SHLD 160115P00041000 P 01/15/16 41.0 14.45 16.90
SHLD 160115P00042000 P 01/15/16 42.0 14.55 17.80
SHLD 160115P00043000 P 01/15/16 43.0 15.65 18.80
SHLD 160115P00044000 P 01/15/16 44.0 16.45 19.80
SHLD 160115P00045000 P 01/15/16 45.0 17.50 20.80
SHLD 160115P00046000 P 01/15/16 46.0 18.40 21.80
SHLD 160115P00047000 P 01/15/16 47.0 19.45 22.80
SHLD 160115P00048000 P 01/15/16 48.0 20.35 23.80
SHLD 160115P00049000 P 01/15/16 49.0 21.35 24.80
SHLD 160115P00050000 P 01/15/16 50.0 22.35 25.80
SHLD 160115P00055000 P 01/15/16 55.0 27.30 30.80
SHLD 160115P00060000 P 01/15/16 60.0 32.30 35.60
SHLD 160115P00065000 P 01/15/16 65.0 37.30 40.60
SHLD 160115P00070000 P 01/15/16 70.0 42.25 45.60
SHLD 160318C00010000 C 03/18/16 10.0 15.10 19.20
SHLD 160318C00011000 C 03/18/16 11.0 14.10 18.05
SHLD 160318C00012000 C 03/18/16 12.0 13.10 17.00
SHLD 160318C00013000 C 03/18/16 13.0 12.30 16.10
SHLD 160318C00014000 C 03/18/16 14.0 11.30 14.80
SHLD 160318C00015000 C 03/18/16 15.0 10.30 13.80
SHLD 160318C00016000 C 03/18/16 16.0 9.50 12.85
SHLD 160318C00017000 C 03/18/16 17.0 8.70 12.00
SHLD 160318C00018000 C 03/18/16 18.0 8.65 10.20
SHLD 160318C00019000 C 03/18/16 19.0 7.70 10.40
SHLD 160318C00020000 C 03/18/16 20.0 7.10 9.60
SHLD 160318C00021000 C 03/18/16 21.0 6.35 8.40
SHLD 160318C00022000 C 03/18/16 22.0 5.70 7.80
SHLD 160318C00023000 C 03/18/16 23.0 5.10 7.15
SHLD 160318C00024000 C 03/18/16 24.0 4.25 6.60
SHLD 160318C00025000 C 03/18/16 25.0 4.10 6.05
SHLD 160318C00026000 C 03/18/16 26.0 3.60 5.55
SHLD 160318C00027000 C 03/18/16 27.0 3.15 5.20
SHLD 160318C00028000 C 03/18/16 28.0 2.75 4.65
SHLD 160318C00029000 C 03/18/16 29.0 2.35 4.40
SHLD 160318C00030000 C 03/18/16 30.0 2.06 3.20
SHLD 160318C00031000 C 03/18/16 31.0 1.90 3.70
SHLD 160318C00032000 C 03/18/16 32.0 1.64 3.45
SHLD 160318C00033000 C 03/18/16 33.0 0.65 3.20
SHLD 160318C00034000 C 03/18/16 34.0 1.18 2.94
SHLD 160318C00035000 C 03/18/16 35.0 0.46 2.69
SHLD 160318C00036000 C 03/18/16 36.0 0.83 2.48
SHLD 160318C00037000 C 03/18/16 37.0 0.13 2.27
SHLD 160318C00038000 C 03/18/16 38.0 0.56 2.09
SHLD 160318C00039000 C 03/18/16 39.0 0.45 1.96
SHLD 160318C00040000 C 03/18/16 40.0 0.35 1.81
SHLD 160318C00041000 C 03/18/16 41.0 0.00 1.15
SHLD 160318P00010000 P 03/18/16 10.0 0.01 0.29
SHLD 160318P00011000 P 03/18/16 11.0 0.09 0.38
SHLD 160318P00012000 P 03/18/16 12.0 0.09 0.59
SHLD 160318P00013000 P 03/18/16 13.0 0.18 0.65
SHLD 160318P00014000 P 03/18/16 14.0 0.42 1.33
SHLD 160318P00015000 P 03/18/16 15.0 0.42 1.53
SHLD 160318P00016000 P 03/18/16 16.0 0.58 1.77
SHLD 160318P00017000 P 03/18/16 17.0 0.77 2.01
SHLD 160318P00018000 P 03/18/16 18.0 0.99 2.29
SHLD 160318P00019000 P 03/18/16 19.0 1.24 2.61
SHLD 160318P00020000 P 03/18/16 20.0 1.53 2.92
SHLD 160318P00021000 P 03/18/16 21.0 1.86 3.30
SHLD 160318P00022000 P 03/18/16 22.0 2.28 3.10
SHLD 160318P00023000 P 03/18/16 23.0 2.45 4.15
SHLD 160318P00024000 P 03/18/16 24.0 2.90 4.65
SHLD 160318P00025000 P 03/18/16 25.0 3.40 5.15
SHLD 160318P00026000 P 03/18/16 26.0 3.95 5.70
SHLD 160318P00027000 P 03/18/16 27.0 4.50 6.30
SHLD 160318P00028000 P 03/18/16 28.0 5.05 6.15
SHLD 160318P00029000 P 03/18/16 29.0 5.65 7.40
SHLD 160318P00030000 P 03/18/16 30.0 6.30 7.60
SHLD 160318P00031000 P 03/18/16 31.0 7.00 8.45
SHLD 160318P00032000 P 03/18/16 32.0 7.75 9.25
SHLD 160318P00033000 P 03/18/16 33.0 8.45 10.30
SHLD 160318P00034000 P 03/18/16 34.0 9.15 11.20
SHLD 160318P00035000 P 03/18/16 35.0 9.90 12.00
SHLD 160318P00036000 P 03/18/16 36.0 10.45 13.00
SHLD 160318P00037000 P 03/18/16 37.0 11.30 13.80
SHLD 160318P00038000 P 03/18/16 38.0 12.15 14.60
SHLD 160318P00039000 P 03/18/16 39.0 12.70 15.60
SHLD 160318P00040000 P 03/18/16 40.0 13.95 15.95
SHLD 160318P00041000 P 03/18/16 41.0 14.70 17.40
SHLD 170120C00010000 C 01/20/17 10.0 15.00 19.50
SHLD 170120C00013000 C 01/20/17 13.0 12.50 15.85
SHLD 170120C00015000 C 01/20/17 15.0 10.00 14.00
SHLD 170120C00018000 C 01/20/17 18.0 9.05 11.85
SHLD 170120C00020000 C 01/20/17 20.0 7.85 9.30
SHLD 170120C00023000 C 01/20/17 23.0 6.20 8.90
SHLD 170120C00025000 C 01/20/17 25.0 5.15 6.90
SHLD 170120C00028000 C 01/20/17 28.0 4.35 6.60
SHLD 170120C00030000 C 01/20/17 30.0 3.20 4.80
SHLD 170120C00032000 C 01/20/17 32.0 3.05 5.10
SHLD 170120C00033000 C 01/20/17 33.0 2.75 5.10
SHLD 170120C00035000 C 01/20/17 35.0 2.25 4.60
SHLD 170120C00037000 C 01/20/17 37.0 2.15 4.95
SHLD 170120C00040000 C 01/20/17 40.0 1.65 4.35
SHLD 170120C00042000 C 01/20/17 42.0 1.36 4.05
SHLD 170120C00045000 C 01/20/17 45.0 0.31 2.00
SHLD 170120C00047000 C 01/20/17 47.0 0.78 3.30
SHLD 170120C00050000 C 01/20/17 50.0 0.54 1.70
SHLD 170120C00055000 C 01/20/17 55.0 0.23 1.86
SHLD 170120C00060000 C 01/20/17 60.0 0.01 1.97
SHLD 170120C00065000 C 01/20/17 65.0 0.06 0.70
SHLD 170120P00010000 P 01/20/17 10.0 0.66 1.41
SHLD 170120P00013000 P 01/20/17 13.0 1.04 2.04
SHLD 170120P00015000 P 01/20/17 15.0 1.90 3.15
SHLD 170120P00018000 P 01/20/17 18.0 2.33 3.90
SHLD 170120P00020000 P 01/20/17 20.0 3.20 4.50
SHLD 170120P00023000 P 01/20/17 23.0 4.65 6.25
SHLD 170120P00025000 P 01/20/17 25.0 6.25 7.55
SHLD 170120P00028000 P 01/20/17 28.0 7.40 9.45
SHLD 170120P00030000 P 01/20/17 30.0 8.75 10.90
SHLD 170120P00032000 P 01/20/17 32.0 10.05 12.70
SHLD 170120P00033000 P 01/20/17 33.0 10.30 13.75
SHLD 170120P00035000 P 01/20/17 35.0 12.60 15.35
SHLD 170120P00037000 P 01/20/17 37.0 14.20 17.00
SHLD 170120P00040000 P 01/20/17 40.0 16.70 18.80
SHLD 170120P00042000 P 01/20/17 42.0 18.35 20.60
SHLD 170120P00045000 P 01/20/17 45.0 20.75 23.75
SHLD 170120P00047000 P 01/20/17 47.0 22.55 25.50
SHLD 170120P00050000 P 01/20/17 50.0 24.05 28.50
SHLD 170120P00055000 P 01/20/17 55.0 29.00 33.15
SHLD 170120P00060000 P 01/20/17 60.0 33.50 37.80
SHLD 170120P00065000 P 01/20/17 65.0 38.50 42.60

OPRA data is delayed 15 minutes.