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 (2014-10-31)Premium Content

Sears Holdings Corporation (SHLD)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 141107C00024000 C 11/07/14 24.0 10.00 12.85
SHLD 141107C00025000 C 11/07/14 25.0 9.00 11.25
SHLD 141107C00026000 C 11/07/14 26.0 8.00 10.85
SHLD 141107C00027000 C 11/07/14 27.0 7.00 9.80
SHLD 141107C00028000 C 11/07/14 28.0 6.05 8.80
SHLD 141107C00029000 C 11/07/14 29.0 5.05 8.35
SHLD 141107C00029500 C 11/07/14 29.5 4.55 7.95
SHLD 141107C00030000 C 11/07/14 30.0 4.05 7.60
SHLD 141107C00030500 C 11/07/14 30.5 3.50 7.20
SHLD 141107C00031000 C 11/07/14 31.0 3.05 6.80
SHLD 141107C00031500 C 11/07/14 31.5 2.55 6.40
SHLD 141107C00032000 C 11/07/14 32.0 2.06 5.80
SHLD 141107C00032500 C 11/07/14 32.5 1.67 5.60
SHLD 141107C00033000 C 11/07/14 33.0 1.32 4.90
SHLD 141107C00033500 C 11/07/14 33.5 0.92 5.00
SHLD 141107C00034000 C 11/07/14 34.0 0.68 4.90
SHLD 141107C00034500 C 11/07/14 34.5 0.68 4.90
SHLD 141107C00035000 C 11/07/14 35.0 0.05 3.65
SHLD 141107C00035500 C 11/07/14 35.5 0.50 4.80
SHLD 141107C00036000 C 11/07/14 36.0 0.05 4.00
SHLD 141107C00036500 C 11/07/14 36.5 0.43 4.85
SHLD 141107C00037000 C 11/07/14 37.0 0.05 1.80
SHLD 141107C00037500 C 11/07/14 37.5 0.00 3.45
SHLD 141107C00038000 C 11/07/14 38.0 0.00 2.50
SHLD 141107C00038500 C 11/07/14 38.5 0.00 3.15
SHLD 141107C00039000 C 11/07/14 39.0 0.00 1.00
SHLD 141107C00039500 C 11/07/14 39.5 0.00 4.75
SHLD 141107C00040000 C 11/07/14 40.0 0.00 0.70
SHLD 141107C00040500 C 11/07/14 40.5 0.00 2.31
SHLD 141107C00041000 C 11/07/14 41.0 0.00 0.45
SHLD 141107C00041500 C 11/07/14 41.5 0.00 1.97
SHLD 141107C00042000 C 11/07/14 42.0 0.00 1.24
SHLD 141107C00042500 C 11/07/14 42.5 0.00 4.75
SHLD 141107C00043000 C 11/07/14 43.0 0.00 3.30
SHLD 141107C00043500 C 11/07/14 43.5 0.00 4.75
SHLD 141107C00044000 C 11/07/14 44.0 0.00 4.75
SHLD 141107C00045000 C 11/07/14 45.0 0.15 4.75
SHLD 141107C00046000 C 11/07/14 46.0 0.00 4.75
SHLD 141107C00047000 C 11/07/14 47.0 0.00 1.20
SHLD 141107P00024000 P 11/07/14 24.0 0.00 4.45
SHLD 141107P00025000 P 11/07/14 25.0 0.00 4.30
SHLD 141107P00026000 P 11/07/14 26.0 0.00 4.60
SHLD 141107P00027000 P 11/07/14 27.0 0.00 4.15
SHLD 141107P00028000 P 11/07/14 28.0 0.00 4.80
SHLD 141107P00029000 P 11/07/14 29.0 0.00 4.35
SHLD 141107P00029500 P 11/07/14 29.5 0.00 4.40
SHLD 141107P00030000 P 11/07/14 30.0 0.00 4.30
SHLD 141107P00030500 P 11/07/14 30.5 0.00 4.15
SHLD 141107P00031000 P 11/07/14 31.0 0.05 4.30
SHLD 141107P00031500 P 11/07/14 31.5 0.04 2.44
SHLD 141107P00032000 P 11/07/14 32.0 0.05 4.30
SHLD 141107P00032500 P 11/07/14 32.5 0.05 4.30
SHLD 141107P00033000 P 11/07/14 33.0 0.05 4.15
SHLD 141107P00033500 P 11/07/14 33.5 0.22 4.30
SHLD 141107P00034000 P 11/07/14 34.0 0.52 4.80
SHLD 141107P00034500 P 11/07/14 34.5 0.79 4.80
SHLD 141107P00035000 P 11/07/14 35.0 0.67 4.90
SHLD 141107P00035500 P 11/07/14 35.5 1.00 5.00
SHLD 141107P00036000 P 11/07/14 36.0 2.00 5.10
SHLD 141107P00036500 P 11/07/14 36.5 1.90 5.50
SHLD 141107P00037000 P 11/07/14 37.0 1.97 5.00
SHLD 141107P00037500 P 11/07/14 37.5 2.47 6.20
SHLD 141107P00038000 P 11/07/14 38.0 2.87 6.35
SHLD 141107P00038500 P 11/07/14 38.5 3.45 6.80
SHLD 141107P00039000 P 11/07/14 39.0 3.85 7.00
SHLD 141107P00039500 P 11/07/14 39.5 4.35 7.60
SHLD 141107P00040000 P 11/07/14 40.0 4.85 6.80
SHLD 141107P00040500 P 11/07/14 40.5 5.35 8.40
SHLD 141107P00041000 P 11/07/14 41.0 5.80 7.55
SHLD 141107P00041500 P 11/07/14 41.5 6.30 9.35
SHLD 141107P00042000 P 11/07/14 42.0 6.75 9.35
SHLD 141107P00042500 P 11/07/14 42.5 7.25 10.20
SHLD 141107P00043000 P 11/07/14 43.0 7.75 10.65
SHLD 141107P00043500 P 11/07/14 43.5 8.25 11.15
SHLD 141107P00044000 P 11/07/14 44.0 8.75 11.60
SHLD 141107P00045000 P 11/07/14 45.0 9.75 11.10
SHLD 141107P00046000 P 11/07/14 46.0 10.75 12.10
SHLD 141107P00047000 P 11/07/14 47.0 11.75 13.10
SHLD 141114C00020000 C 11/14/14 20.0 12.70 15.65
SHLD 141114C00025000 C 11/14/14 25.0 8.30 11.05
SHLD 141114C00026000 C 11/14/14 26.0 6.90 10.85
SHLD 141114C00027000 C 11/14/14 27.0 6.05 10.15
SHLD 141114C00028000 C 11/14/14 28.0 5.10 9.15
SHLD 141114C00029000 C 11/14/14 29.0 4.30 7.90
SHLD 141114C00029500 C 11/14/14 29.5 4.05 7.90
SHLD 141114C00030000 C 11/14/14 30.0 3.55 7.60
SHLD 141114C00030500 C 11/14/14 30.5 3.10 7.15
SHLD 141114C00031000 C 11/14/14 31.0 2.78 6.80
SHLD 141114C00031500 C 11/14/14 31.5 2.39 6.40
SHLD 141114C00032000 C 11/14/14 32.0 1.94 5.95
SHLD 141114C00032500 C 11/14/14 32.5 1.57 5.60
SHLD 141114C00033000 C 11/14/14 33.0 1.30 5.40
SHLD 141114C00033500 C 11/14/14 33.5 1.00 5.00
SHLD 141114C00034000 C 11/14/14 34.0 0.80 4.85
SHLD 141114C00034500 C 11/14/14 34.5 0.75 4.85
SHLD 141114C00035000 C 11/14/14 35.0 0.17 4.05
SHLD 141114C00035500 C 11/14/14 35.5 0.05 3.95
SHLD 141114C00036000 C 11/14/14 36.0 0.05 3.25
SHLD 141114C00036500 C 11/14/14 36.5 0.75 4.90
SHLD 141114C00037000 C 11/14/14 37.0 0.70 4.90
SHLD 141114C00037500 C 11/14/14 37.5 0.05 1.50
SHLD 141114C00038000 C 11/14/14 38.0 0.45 4.90
SHLD 141114C00038500 C 11/14/14 38.5 0.32 4.80
SHLD 141114C00039000 C 11/14/14 39.0 0.29 4.80
SHLD 141114C00039500 C 11/14/14 39.5 0.00 2.66
SHLD 141114C00040000 C 11/14/14 40.0 0.00 3.25
SHLD 141114C00040500 C 11/14/14 40.5 0.05 4.80
SHLD 141114C00041000 C 11/14/14 41.0 0.01 4.75
SHLD 141114C00041500 C 11/14/14 41.5 0.00 4.75
SHLD 141114C00042000 C 11/14/14 42.0 0.00 4.75
SHLD 141114C00042500 C 11/14/14 42.5 0.00 4.75
SHLD 141114C00043000 C 11/14/14 43.0 0.00 3.30
SHLD 141114C00043500 C 11/14/14 43.5 0.00 3.80
SHLD 141114C00044000 C 11/14/14 44.0 0.00 2.89
SHLD 141114C00045000 C 11/14/14 45.0 0.00 3.10
SHLD 141114C00046000 C 11/14/14 46.0 0.00 2.64
SHLD 141114C00047000 C 11/14/14 47.0 0.00 1.31
SHLD 141114P00020000 P 11/14/14 20.0 0.00 0.35
SHLD 141114P00025000 P 11/14/14 25.0 0.00 0.65
SHLD 141114P00026000 P 11/14/14 26.0 0.00 4.25
SHLD 141114P00027000 P 11/14/14 27.0 0.00 4.35
SHLD 141114P00028000 P 11/14/14 28.0 0.05 4.80
SHLD 141114P00029000 P 11/14/14 29.0 0.04 1.70
SHLD 141114P00029500 P 11/14/14 29.5 0.05 4.20
SHLD 141114P00030000 P 11/14/14 30.0 0.04 2.75
SHLD 141114P00030500 P 11/14/14 30.5 0.05 4.10
SHLD 141114P00031000 P 11/14/14 31.0 0.05 4.10
SHLD 141114P00031500 P 11/14/14 31.5 0.10 4.75
SHLD 141114P00032000 P 11/14/14 32.0 0.30 4.45
SHLD 141114P00032500 P 11/14/14 32.5 0.50 4.55
SHLD 141114P00033000 P 11/14/14 33.0 0.90 4.90
SHLD 141114P00033500 P 11/14/14 33.5 1.10 4.90
SHLD 141114P00034000 P 11/14/14 34.0 1.50 4.90
SHLD 141114P00034500 P 11/14/14 34.5 1.70 5.20
SHLD 141114P00035000 P 11/14/14 35.0 2.10 5.40
SHLD 141114P00035500 P 11/14/14 35.5 2.50 5.80
SHLD 141114P00036000 P 11/14/14 36.0 2.80 5.80
SHLD 141114P00036500 P 11/14/14 36.5 3.65 6.40
SHLD 141114P00037000 P 11/14/14 37.0 4.10 6.60
SHLD 141114P00037500 P 11/14/14 37.5 4.00 6.80
SHLD 141114P00038000 P 11/14/14 38.0 4.95 7.20
SHLD 141114P00038500 P 11/14/14 38.5 5.30 7.60
SHLD 141114P00039000 P 11/14/14 39.0 5.80 7.80
SHLD 141114P00039500 P 11/14/14 39.5 6.00 8.20
SHLD 141114P00040000 P 11/14/14 40.0 6.50 8.60
SHLD 141114P00040500 P 11/14/14 40.5 7.05 9.00
SHLD 141114P00041000 P 11/14/14 41.0 7.10 9.40
SHLD 141114P00041500 P 11/14/14 41.5 7.60 10.00
SHLD 141114P00042000 P 11/14/14 42.0 8.10 10.40
SHLD 141114P00042500 P 11/14/14 42.5 9.00 10.80
SHLD 141114P00043000 P 11/14/14 43.0 9.10 11.20
SHLD 141114P00043500 P 11/14/14 43.5 9.50 11.80
SHLD 141114P00044000 P 11/14/14 44.0 10.10 12.20
SHLD 141114P00045000 P 11/14/14 45.0 11.00 13.20
SHLD 141114P00046000 P 11/14/14 46.0 12.75 14.00
SHLD 141114P00047000 P 11/14/14 47.0 13.70 15.00
SHLD 141122C00016000 C 11/22/14 16.0 17.40 19.90
SHLD 141122C00017000 C 11/22/14 17.0 16.60 19.80
SHLD 141122C00018000 C 11/22/14 18.0 15.65 18.80
SHLD 141122C00019000 C 11/22/14 19.0 14.65 17.20
SHLD 141122C00020000 C 11/22/14 20.0 13.45 16.80
SHLD 141122C00020500 C 11/22/14 20.5 13.05 15.50
SHLD 141122C00021000 C 11/22/14 21.0 12.20 14.80
SHLD 141122C00021500 C 11/22/14 21.5 11.95 15.40
SHLD 141122C00022000 C 11/22/14 22.0 11.60 14.25
SHLD 141122C00022500 C 11/22/14 22.5 11.10 14.40
SHLD 141122C00023000 C 11/22/14 23.0 10.60 13.20
SHLD 141122C00023500 C 11/22/14 23.5 10.10 12.70
SHLD 141122C00024000 C 11/22/14 24.0 8.90 12.85
SHLD 141122C00024500 C 11/22/14 24.5 8.90 11.95
SHLD 141122C00025000 C 11/22/14 25.0 8.60 12.10
SHLD 141122C00025500 C 11/22/14 25.5 8.00 11.65
SHLD 141122C00026000 C 11/22/14 26.0 7.50 11.35
SHLD 141122C00026500 C 11/22/14 26.5 7.10 10.40
SHLD 141122C00027000 C 11/22/14 27.0 6.45 10.00
SHLD 141122C00027500 C 11/22/14 27.5 6.10 9.40
SHLD 141122C00028000 C 11/22/14 28.0 5.45 9.00
SHLD 141122C00028500 C 11/22/14 28.5 5.00 9.05
SHLD 141122C00029000 C 11/22/14 29.0 4.50 8.55
SHLD 141122C00029500 C 11/22/14 29.5 4.20 8.25
SHLD 141122C00030000 C 11/22/14 30.0 4.80 7.40
SHLD 141122C00030500 C 11/22/14 30.5 3.55 7.00
SHLD 141122C00031000 C 11/22/14 31.0 3.00 7.00
SHLD 141122C00031500 C 11/22/14 31.5 2.50 6.50
SHLD 141122C00032000 C 11/22/14 32.0 2.30 6.20
SHLD 141122C00032500 C 11/22/14 32.5 1.90 5.55
SHLD 141122C00033000 C 11/22/14 33.0 1.55 5.65
SHLD 141122C00033500 C 11/22/14 33.5 1.30 5.40
SHLD 141122C00034000 C 11/22/14 34.0 2.75 5.25
SHLD 141122C00034500 C 11/22/14 34.5 0.70 4.90
SHLD 141122C00035000 C 11/22/14 35.0 2.35 2.60
SHLD 141122C00035500 C 11/22/14 35.5 1.40 4.00
SHLD 141122C00036000 C 11/22/14 36.0 0.05 4.05
SHLD 141122C00036500 C 11/22/14 36.5 0.05 4.10
SHLD 141122C00037000 C 11/22/14 37.0 0.05 3.50
SHLD 141122C00037500 C 11/22/14 37.5 0.05 3.55
SHLD 141122C00038000 C 11/22/14 38.0 0.05 2.55
SHLD 141122C00038500 C 11/22/14 38.5 0.50 3.20
SHLD 141122C00039000 C 11/22/14 39.0 0.45 3.25
SHLD 141122C00039500 C 11/22/14 39.5 0.05 2.25
SHLD 141122C00040000 C 11/22/14 40.0 0.25 1.05
SHLD 141122C00040500 C 11/22/14 40.5 0.05 2.50
SHLD 141122C00041000 C 11/22/14 41.0 0.05 2.50
SHLD 141122C00041500 C 11/22/14 41.5 0.00 2.50
SHLD 141122C00042000 C 11/22/14 42.0 0.00 1.26
SHLD 141122C00042500 C 11/22/14 42.5 0.00 2.48
SHLD 141122C00043000 C 11/22/14 43.0 0.00 3.20
SHLD 141122C00043500 C 11/22/14 43.5 0.00 2.47
SHLD 141122C00044000 C 11/22/14 44.0 0.00 2.95
SHLD 141122C00045000 C 11/22/14 45.0 0.00 2.20
SHLD 141122C00046000 C 11/22/14 46.0 0.00 2.46
SHLD 141122C00047000 C 11/22/14 47.0 0.00 2.05
SHLD 141122C00048000 C 11/22/14 48.0 0.00 2.00
SHLD 141122C00049000 C 11/22/14 49.0 0.00 0.20
SHLD 141122C00050000 C 11/22/14 50.0 0.00 1.35
SHLD 141122P00016000 P 11/22/14 16.0 0.00 0.65
SHLD 141122P00017000 P 11/22/14 17.0 0.00 2.41
SHLD 141122P00018000 P 11/22/14 18.0 0.00 2.52
SHLD 141122P00019000 P 11/22/14 19.0 0.00 4.05
SHLD 141122P00020000 P 11/22/14 20.0 0.00 2.76
SHLD 141122P00020500 P 11/22/14 20.5 0.00 0.80
SHLD 141122P00021000 P 11/22/14 21.0 0.05 0.65
SHLD 141122P00021500 P 11/22/14 21.5 0.00 4.05
SHLD 141122P00022000 P 11/22/14 22.0 0.00 4.05
SHLD 141122P00022500 P 11/22/14 22.5 0.00 4.05
SHLD 141122P00023000 P 11/22/14 23.0 0.00 1.00
SHLD 141122P00023500 P 11/22/14 23.5 0.10 1.00
SHLD 141122P00024000 P 11/22/14 24.0 0.05 4.10
SHLD 141122P00024500 P 11/22/14 24.5 0.05 1.65
SHLD 141122P00025000 P 11/22/14 25.0 0.20 2.55
SHLD 141122P00025500 P 11/22/14 25.5 0.04 3.95
SHLD 141122P00026000 P 11/22/14 26.0 0.04 4.10
SHLD 141122P00026500 P 11/22/14 26.5 0.05 4.10
SHLD 141122P00027000 P 11/22/14 27.0 0.04 2.10
SHLD 141122P00027500 P 11/22/14 27.5 0.05 4.70
SHLD 141122P00028000 P 11/22/14 28.0 0.05 4.10
SHLD 141122P00028500 P 11/22/14 28.5 0.08 4.10
SHLD 141122P00029000 P 11/22/14 29.0 0.28 4.35
SHLD 141122P00029500 P 11/22/14 29.5 0.65 4.70
SHLD 141122P00030000 P 11/22/14 30.0 1.05 3.50
SHLD 141122P00030500 P 11/22/14 30.5 0.60 4.65
SHLD 141122P00031000 P 11/22/14 31.0 0.78 3.00
SHLD 141122P00031500 P 11/22/14 31.5 0.99 5.00
SHLD 141122P00032000 P 11/22/14 32.0 1.85 4.50
SHLD 141122P00032500 P 11/22/14 32.5 1.44 5.45
SHLD 141122P00033000 P 11/22/14 33.0 2.30 5.70
SHLD 141122P00033500 P 11/22/14 33.5 1.89 5.90
SHLD 141122P00034000 P 11/22/14 34.0 3.30 6.25
SHLD 141122P00034500 P 11/22/14 34.5 2.16 4.40
SHLD 141122P00035000 P 11/22/14 35.0 3.20 6.85
SHLD 141122P00035500 P 11/22/14 35.5 3.55 7.15
SHLD 141122P00036000 P 11/22/14 36.0 3.30 7.35
SHLD 141122P00036500 P 11/22/14 36.5 3.60 6.40
SHLD 141122P00037000 P 11/22/14 37.0 4.00 8.00
SHLD 141122P00037500 P 11/22/14 37.5 4.45 8.40
SHLD 141122P00038000 P 11/22/14 38.0 4.75 8.65
SHLD 141122P00038500 P 11/22/14 38.5 5.65 9.15
SHLD 141122P00039000 P 11/22/14 39.0 6.15 8.70
SHLD 141122P00039500 P 11/22/14 39.5 6.25 9.80
SHLD 141122P00040000 P 11/22/14 40.0 6.95 9.50
SHLD 141122P00040500 P 11/22/14 40.5 7.20 10.60
SHLD 141122P00041000 P 11/22/14 41.0 7.65 11.00
SHLD 141122P00041500 P 11/22/14 41.5 8.00 11.60
SHLD 141122P00042000 P 11/22/14 42.0 8.20 12.00
SHLD 141122P00042500 P 11/22/14 42.5 9.00 12.40
SHLD 141122P00043000 P 11/22/14 43.0 9.30 12.80
SHLD 141122P00043500 P 11/22/14 43.5 10.00 13.15
SHLD 141122P00044000 P 11/22/14 44.0 10.25 13.70
SHLD 141122P00045000 P 11/22/14 45.0 12.15 14.80
SHLD 141122P00046000 P 11/22/14 46.0 12.30 15.60
SHLD 141122P00047000 P 11/22/14 47.0 13.65 16.60
SHLD 141122P00048000 P 11/22/14 48.0 14.70 17.60
SHLD 141122P00049000 P 11/22/14 49.0 15.65 18.60
SHLD 141122P00050000 P 11/22/14 50.0 16.90 19.60
SHLD 141128C00020000 C 11/28/14 20.0 12.75 16.80
SHLD 141128C00025000 C 11/28/14 25.0 7.90 11.95
SHLD 141128C00026000 C 11/28/14 26.0 7.10 11.00
SHLD 141128C00027000 C 11/28/14 27.0 6.10 10.15
SHLD 141128C00028000 C 11/28/14 28.0 5.35 9.40
SHLD 141128C00029000 C 11/28/14 29.0 4.40 8.40
SHLD 141128C00029500 C 11/28/14 29.5 4.05 8.00
SHLD 141128C00030000 C 11/28/14 30.0 3.55 7.40
SHLD 141128C00030500 C 11/28/14 30.5 3.20 7.00
SHLD 141128C00031000 C 11/28/14 31.0 2.87 6.60
SHLD 141128C00031500 C 11/28/14 31.5 2.57 6.20
SHLD 141128C00032000 C 11/28/14 32.0 2.17 5.80
SHLD 141128C00032500 C 11/28/14 32.5 1.92 5.40
SHLD 141128C00033000 C 11/28/14 33.0 1.57 5.20
SHLD 141128C00033500 C 11/28/14 33.5 1.32 4.90
SHLD 141128C00034000 C 11/28/14 34.0 1.07 4.70
SHLD 141128C00034500 C 11/28/14 34.5 0.82 4.80
SHLD 141128C00035000 C 11/28/14 35.0 0.62 4.90
SHLD 141128C00035500 C 11/28/14 35.5 0.42 4.45
SHLD 141128C00036000 C 11/28/14 36.0 0.59 4.85
SHLD 141128C00036500 C 11/28/14 36.5 0.57 4.65
SHLD 141128C00037000 C 11/28/14 37.0 0.45 4.90
SHLD 141128C00037500 C 11/28/14 37.5 0.05 4.20
SHLD 141128C00038000 C 11/28/14 38.0 0.05 4.20
SHLD 141128C00038500 C 11/28/14 38.5 0.05 4.20
SHLD 141128C00039000 C 11/28/14 39.0 0.05 4.05
SHLD 141128C00039500 C 11/28/14 39.5 0.05 4.30
SHLD 141128C00040000 C 11/28/14 40.0 0.05 3.90
SHLD 141128C00040500 C 11/28/14 40.5 0.05 4.15
SHLD 141128C00041000 C 11/28/14 41.0 0.05 3.40
SHLD 141128C00041500 C 11/28/14 41.5 0.05 4.75
SHLD 141128C00042000 C 11/28/14 42.0 0.05 4.80
SHLD 141128C00042500 C 11/28/14 42.5 0.00 4.80
SHLD 141128C00043000 C 11/28/14 43.0 0.15 4.80
SHLD 141128C00043500 C 11/28/14 43.5 0.00 4.80
SHLD 141128C00044000 C 11/28/14 44.0 0.00 4.80
SHLD 141128C00045000 C 11/28/14 45.0 0.10 4.80
SHLD 141128C00046000 C 11/28/14 46.0 0.00 4.20
SHLD 141128C00047000 C 11/28/14 47.0 0.00 3.70
SHLD 141128C00048000 C 11/28/14 48.0 0.00 3.25
SHLD 141128C00049000 C 11/28/14 49.0 0.00 4.15
SHLD 141128C00050000 C 11/28/14 50.0 0.00 1.37
SHLD 141128P00020000 P 11/28/14 20.0 0.00 4.60
SHLD 141128P00025000 P 11/28/14 25.0 0.04 3.25
SHLD 141128P00026000 P 11/28/14 26.0 0.05 4.80
SHLD 141128P00027000 P 11/28/14 27.0 0.05 4.80
SHLD 141128P00028000 P 11/28/14 28.0 0.10 4.80
SHLD 141128P00029000 P 11/28/14 29.0 0.10 4.80
SHLD 141128P00029500 P 11/28/14 29.5 0.30 4.80
SHLD 141128P00030000 P 11/28/14 30.0 0.74 3.00
SHLD 141128P00030500 P 11/28/14 30.5 0.70 4.85
SHLD 141128P00031000 P 11/28/14 31.0 0.90 5.00
SHLD 141128P00031500 P 11/28/14 31.5 1.10 5.20
SHLD 141128P00032000 P 11/28/14 32.0 1.32 5.35
SHLD 141128P00032500 P 11/28/14 32.5 1.50 5.60
SHLD 141128P00033000 P 11/28/14 33.0 1.78 5.80
SHLD 141128P00033500 P 11/28/14 33.5 1.92 6.00
SHLD 141128P00034000 P 11/28/14 34.0 2.18 6.20
SHLD 141128P00034500 P 11/28/14 34.5 2.50 6.50
SHLD 141128P00035000 P 11/28/14 35.0 2.90 6.75
SHLD 141128P00035500 P 11/28/14 35.5 3.10 7.10
SHLD 141128P00036000 P 11/28/14 36.0 3.50 7.35
SHLD 141128P00036500 P 11/28/14 36.5 3.90 7.70
SHLD 141128P00037000 P 11/28/14 37.0 4.30 8.05
SHLD 141128P00037500 P 11/28/14 37.5 4.70 8.40
SHLD 141128P00038000 P 11/28/14 38.0 5.10 8.80
SHLD 141128P00038500 P 11/28/14 38.5 5.70 9.20
SHLD 141128P00039000 P 11/28/14 39.0 6.10 9.60
SHLD 141128P00039500 P 11/28/14 39.5 6.50 10.00
SHLD 141128P00040000 P 11/28/14 40.0 6.90 10.40
SHLD 141128P00040500 P 11/28/14 40.5 7.50 10.80
SHLD 141128P00041000 P 11/28/14 41.0 7.90 11.20
SHLD 141128P00041500 P 11/28/14 41.5 8.30 11.60
SHLD 141128P00042000 P 11/28/14 42.0 8.90 12.00
SHLD 141128P00042500 P 11/28/14 42.5 9.30 12.60
SHLD 141128P00043000 P 11/28/14 43.0 9.70 13.00
SHLD 141128P00043500 P 11/28/14 43.5 10.30 13.40
SHLD 141128P00044000 P 11/28/14 44.0 10.70 13.80
SHLD 141128P00045000 P 11/28/14 45.0 11.70 14.80
SHLD 141128P00046000 P 11/28/14 46.0 12.70 15.80
SHLD 141128P00047000 P 11/28/14 47.0 13.70 16.60
SHLD 141128P00048000 P 11/28/14 48.0 14.70 17.60
SHLD 141128P00049000 P 11/28/14 49.0 15.70 18.60
SHLD 141128P00050000 P 11/28/14 50.0 16.90 19.60
SHLD 141205C00020000 C 12/05/14 20.0 13.35 16.80
SHLD 141205C00025000 C 12/05/14 25.0 8.35 12.20
SHLD 141205C00026000 C 12/05/14 26.0 7.30 10.85
SHLD 141205C00027000 C 12/05/14 27.0 6.35 10.00
SHLD 141205C00028000 C 12/05/14 28.0 5.50 9.40
SHLD 141205C00029000 C 12/05/14 29.0 4.70 8.40
SHLD 141205C00029500 C 12/05/14 29.5 4.30 8.00
SHLD 141205C00030000 C 12/05/14 30.0 3.85 7.60
SHLD 141205C00030500 C 12/05/14 30.5 3.60 7.20
SHLD 141205C00031000 C 12/05/14 31.0 3.25 6.80
SHLD 141205C00031500 C 12/05/14 31.5 2.87 6.40
SHLD 141205C00032000 C 12/05/14 32.0 2.52 6.00
SHLD 141205C00032500 C 12/05/14 32.5 2.27 5.60
SHLD 141205C00033000 C 12/05/14 33.0 2.02 5.40
SHLD 141205C00033500 C 12/05/14 33.5 1.77 5.00
SHLD 141205C00034000 C 12/05/14 34.0 1.42 4.90
SHLD 141205C00034500 C 12/05/14 34.5 1.22 4.90
SHLD 141205C00035000 C 12/05/14 35.0 1.07 4.90
SHLD 141205C00035500 C 12/05/14 35.5 0.82 4.55
SHLD 141205C00036000 C 12/05/14 36.0 0.62 4.65
SHLD 141205C00036500 C 12/05/14 36.5 0.47 4.15
SHLD 141205C00037000 C 12/05/14 37.0 0.32 4.25
SHLD 141205C00037500 C 12/05/14 37.5 0.05 3.80
SHLD 141205C00038000 C 12/05/14 38.0 0.05 3.85
SHLD 141205C00038500 C 12/05/14 38.5 0.05 3.70
SHLD 141205C00039000 C 12/05/14 39.0 0.05 4.25
SHLD 141205C00039500 C 12/05/14 39.5 0.05 3.65
SHLD 141205C00040000 C 12/05/14 40.0 0.05 3.55
SHLD 141205C00040500 C 12/05/14 40.5 0.05 3.70
SHLD 141205C00041000 C 12/05/14 41.0 0.25 4.90
SHLD 141205C00041500 C 12/05/14 41.5 0.15 4.90
SHLD 141205C00042000 C 12/05/14 42.0 0.05 4.75
SHLD 141205C00042500 C 12/05/14 42.5 0.09 4.75
SHLD 141205C00043000 C 12/05/14 43.0 0.23 4.80
SHLD 141205C00043500 C 12/05/14 43.5 0.00 4.80
SHLD 141205C00044000 C 12/05/14 44.0 0.00 4.75
SHLD 141205C00045000 C 12/05/14 45.0 0.00 4.75
SHLD 141205C00046000 C 12/05/14 46.0 0.00 4.75
SHLD 141205C00047000 C 12/05/14 47.0 0.00 4.75
SHLD 141205C00048000 C 12/05/14 48.0 0.00 4.20
SHLD 141205C00049000 C 12/05/14 49.0 0.00 3.70
SHLD 141205C00050000 C 12/05/14 50.0 0.00 4.15
SHLD 141205P00020000 P 12/05/14 20.0 0.00 4.65
SHLD 141205P00025000 P 12/05/14 25.0 0.04 4.25
SHLD 141205P00026000 P 12/05/14 26.0 0.05 4.75
SHLD 141205P00027000 P 12/05/14 27.0 0.05 4.80
SHLD 141205P00028000 P 12/05/14 28.0 0.47 4.90
SHLD 141205P00029000 P 12/05/14 29.0 0.77 4.90
SHLD 141205P00029500 P 12/05/14 29.5 0.92 4.95
SHLD 141205P00030000 P 12/05/14 30.0 1.02 5.00
SHLD 141205P00030500 P 12/05/14 30.5 1.22 5.05
SHLD 141205P00031000 P 12/05/14 31.0 1.42 5.20
SHLD 141205P00031500 P 12/05/14 31.5 1.52 5.35
SHLD 141205P00032000 P 12/05/14 32.0 1.77 5.50
SHLD 141205P00032500 P 12/05/14 32.5 2.02 5.65
SHLD 141205P00033000 P 12/05/14 33.0 2.27 5.90
SHLD 141205P00033500 P 12/05/14 33.5 2.52 6.20
SHLD 141205P00034000 P 12/05/14 34.0 2.87 6.45
SHLD 141205P00034500 P 12/05/14 34.5 3.10 6.75
SHLD 141205P00035000 P 12/05/14 35.0 3.50 7.05
SHLD 141205P00035500 P 12/05/14 35.5 3.70 6.00
SHLD 141205P00036000 P 12/05/14 36.0 4.10 7.70
SHLD 141205P00036500 P 12/05/14 36.5 4.50 8.05
SHLD 141205P00037000 P 12/05/14 37.0 4.90 8.40
SHLD 141205P00037500 P 12/05/14 37.5 5.30 8.70
SHLD 141205P00038000 P 12/05/14 38.0 5.70 9.10
SHLD 141205P00038500 P 12/05/14 38.5 6.10 9.45
SHLD 141205P00039000 P 12/05/14 39.0 6.50 9.85
SHLD 141205P00039500 P 12/05/14 39.5 7.10 10.25
SHLD 141205P00040000 P 12/05/14 40.0 7.50 10.65
SHLD 141205P00040500 P 12/05/14 40.5 7.90 11.10
SHLD 141205P00041000 P 12/05/14 41.0 8.30 11.50
SHLD 141205P00041500 P 12/05/14 41.5 8.90 11.95
SHLD 141205P00042000 P 12/05/14 42.0 9.30 12.40
SHLD 141205P00042500 P 12/05/14 42.5 9.70 12.80
SHLD 141205P00043000 P 12/05/14 43.0 10.30 13.20
SHLD 141205P00043500 P 12/05/14 43.5 10.70 13.80
SHLD 141205P00044000 P 12/05/14 44.0 11.10 14.20
SHLD 141205P00045000 P 12/05/14 45.0 12.10 15.00
SHLD 141205P00046000 P 12/05/14 46.0 13.10 16.00
SHLD 141205P00047000 P 12/05/14 47.0 14.10 17.00
SHLD 141205P00048000 P 12/05/14 48.0 15.10 18.00
SHLD 141205P00049000 P 12/05/14 49.0 16.10 18.80
SHLD 141205P00050000 P 12/05/14 50.0 17.10 19.80
SHLD 141212C00030000 C 12/12/14 30.0 3.90 7.60
SHLD 141212C00031000 C 12/12/14 31.0 3.15 6.80
SHLD 141212C00031500 C 12/12/14 31.5 2.90 6.40
SHLD 141212C00032000 C 12/12/14 32.0 2.57 6.00
SHLD 141212C00032500 C 12/12/14 32.5 2.17 5.80
SHLD 141212C00033000 C 12/12/14 33.0 1.92 5.40
SHLD 141212C00033500 C 12/12/14 33.5 1.67 5.20
SHLD 141212C00034000 C 12/12/14 34.0 1.42 5.00
SHLD 141212C00034500 C 12/12/14 34.5 1.12 4.90
SHLD 141212C00035000 C 12/12/14 35.0 0.92 4.90
SHLD 141212C00035500 C 12/12/14 35.5 0.72 4.90
SHLD 141212C00036000 C 12/12/14 36.0 0.52 4.45
SHLD 141212C00036500 C 12/12/14 36.5 0.32 4.20
SHLD 141212C00037000 C 12/12/14 37.0 0.10 4.10
SHLD 141212C00037500 C 12/12/14 37.5 0.05 3.90
SHLD 141212C00038000 C 12/12/14 38.0 0.05 3.80
SHLD 141212C00038500 C 12/12/14 38.5 0.05 3.85
SHLD 141212C00039000 C 12/12/14 39.0 0.05 3.75
SHLD 141212C00039500 C 12/12/14 39.5 0.05 3.65
SHLD 141212C00040000 C 12/12/14 40.0 0.05 4.10
SHLD 141212C00040500 C 12/12/14 40.5 0.05 3.65
SHLD 141212C00041000 C 12/12/14 41.0 0.45 4.90
SHLD 141212C00041500 C 12/12/14 41.5 0.37 4.80
SHLD 141212C00042000 C 12/12/14 42.0 0.22 4.90
SHLD 141212C00042500 C 12/12/14 42.5 0.07 4.80
SHLD 141212C00043000 C 12/12/14 43.0 0.13 4.90
SHLD 141212C00043500 C 12/12/14 43.5 0.05 4.80
SHLD 141212C00044000 C 12/12/14 44.0 0.00 4.75
SHLD 141212C00045000 C 12/12/14 45.0 0.00 4.75
SHLD 141212C00046000 C 12/12/14 46.0 0.00 4.65
SHLD 141212C00047000 C 12/12/14 47.0 0.00 4.00
SHLD 141212P00030000 P 12/12/14 30.0 1.30 5.40
SHLD 141212P00031000 P 12/12/14 31.0 1.70 5.80
SHLD 141212P00031500 P 12/12/14 31.5 1.90 6.00
SHLD 141212P00032000 P 12/12/14 32.0 2.10 6.15
SHLD 141212P00032500 P 12/12/14 32.5 2.30 6.35
SHLD 141212P00033000 P 12/12/14 33.0 2.59 6.60
SHLD 141212P00033500 P 12/12/14 33.5 2.90 6.80
SHLD 141212P00034000 P 12/12/14 34.0 3.30 7.20
SHLD 141212P00034500 P 12/12/14 34.5 3.50 7.40
SHLD 141212P00035000 P 12/12/14 35.0 3.90 7.80
SHLD 141212P00035500 P 12/12/14 35.5 4.30 8.00
SHLD 141212P00036000 P 12/12/14 36.0 4.70 8.40
SHLD 141212P00036500 P 12/12/14 36.5 4.90 8.60
SHLD 141212P00037000 P 12/12/14 37.0 5.30 9.00
SHLD 141212P00037500 P 12/12/14 37.5 5.70 9.40
SHLD 141212P00038000 P 12/12/14 38.0 6.10 9.60
SHLD 141212P00038500 P 12/12/14 38.5 6.50 10.00
SHLD 141212P00039000 P 12/12/14 39.0 7.10 10.40
SHLD 141212P00039500 P 12/12/14 39.5 7.50 10.80
SHLD 141212P00040000 P 12/12/14 40.0 7.90 11.20
SHLD 141212P00040500 P 12/12/14 40.5 8.30 11.60
SHLD 141212P00041000 P 12/12/14 41.0 8.70 12.00
SHLD 141212P00041500 P 12/12/14 41.5 9.30 12.40
SHLD 141212P00042000 P 12/12/14 42.0 9.70 12.80
SHLD 141212P00042500 P 12/12/14 42.5 10.10 13.20
SHLD 141212P00043000 P 12/12/14 43.0 10.70 13.60
SHLD 141212P00043500 P 12/12/14 43.5 11.10 14.00
SHLD 141212P00044000 P 12/12/14 44.0 11.50 14.60
SHLD 141212P00045000 P 12/12/14 45.0 12.50 15.40
SHLD 141212P00046000 P 12/12/14 46.0 13.50 15.90
SHLD 141212P00047000 P 12/12/14 47.0 14.50 17.20
SHLD 141220C00016000 C 12/20/14 16.0 17.55 20.80
SHLD 141220C00018000 C 12/20/14 18.0 14.75 18.80
SHLD 141220C00019000 C 12/20/14 19.0 14.40 17.80
SHLD 141220C00020000 C 12/20/14 20.0 12.75 16.80
SHLD 141220C00021000 C 12/20/14 21.0 11.80 15.85
SHLD 141220C00022000 C 12/20/14 22.0 11.40 14.80
SHLD 141220C00023000 C 12/20/14 23.0 9.90 13.85
SHLD 141220C00024000 C 12/20/14 24.0 9.45 13.25
SHLD 141220C00025000 C 12/20/14 25.0 8.60 12.00
SHLD 141220C00026000 C 12/20/14 26.0 7.60 11.00
SHLD 141220C00027000 C 12/20/14 27.0 6.85 10.60
SHLD 141220C00028000 C 12/20/14 28.0 6.05 9.90
SHLD 141220C00029000 C 12/20/14 29.0 4.70 8.80
SHLD 141220C00030000 C 12/20/14 30.0 4.00 8.05
SHLD 141220C00031000 C 12/20/14 31.0 3.25 7.30
SHLD 141220C00032000 C 12/20/14 32.0 2.62 6.60
SHLD 141220C00033000 C 12/20/14 33.0 2.00 6.00
SHLD 141220C00034000 C 12/20/14 34.0 1.47 5.60
SHLD 141220C00035000 C 12/20/14 35.0 1.00 5.05
SHLD 141220C00036000 C 12/20/14 36.0 1.00 4.80
SHLD 141220C00037000 C 12/20/14 37.0 0.05 4.60
SHLD 141220C00038000 C 12/20/14 38.0 0.05 4.10
SHLD 141220C00039000 C 12/20/14 39.0 0.50 2.40
SHLD 141220C00040000 C 12/20/14 40.0 0.05 4.15
SHLD 141220C00041000 C 12/20/14 41.0 0.05 3.15
SHLD 141220C00042000 C 12/20/14 42.0 0.05 3.10
SHLD 141220C00043000 C 12/20/14 43.0 0.05 3.60
SHLD 141220C00044000 C 12/20/14 44.0 0.05 3.45
SHLD 141220C00045000 C 12/20/14 45.0 0.00 3.35
SHLD 141220C00046000 C 12/20/14 46.0 0.00 3.20
SHLD 141220C00047000 C 12/20/14 47.0 0.00 3.10
SHLD 141220C00048000 C 12/20/14 48.0 0.00 3.05
SHLD 141220C00049000 C 12/20/14 49.0 0.00 2.94
SHLD 141220C00050000 C 12/20/14 50.0 0.00 1.25
SHLD 141220P00016000 P 12/20/14 16.0 0.00 4.05
SHLD 141220P00018000 P 12/20/14 18.0 0.04 4.10
SHLD 141220P00019000 P 12/20/14 19.0 0.05 4.25
SHLD 141220P00020000 P 12/20/14 20.0 0.04 4.20
SHLD 141220P00021000 P 12/20/14 21.0 0.04 4.10
SHLD 141220P00022000 P 12/20/14 22.0 0.04 4.10
SHLD 141220P00023000 P 12/20/14 23.0 0.15 4.30
SHLD 141220P00024000 P 12/20/14 24.0 0.17 4.20
SHLD 141220P00025000 P 12/20/14 25.0 0.50 4.55
SHLD 141220P00026000 P 12/20/14 26.0 0.10 4.25
SHLD 141220P00027000 P 12/20/14 27.0 0.42 4.80
SHLD 141220P00028000 P 12/20/14 28.0 0.72 4.95
SHLD 141220P00029000 P 12/20/14 29.0 1.02 5.20
SHLD 141220P00030000 P 12/20/14 30.0 1.82 5.80
SHLD 141220P00031000 P 12/20/14 31.0 2.75 6.20
SHLD 141220P00032000 P 12/20/14 32.0 2.52 6.60
SHLD 141220P00033000 P 12/20/14 33.0 3.00 7.15
SHLD 141220P00034000 P 12/20/14 34.0 4.00 7.60
SHLD 141220P00035000 P 12/20/14 35.0 4.15 8.15
SHLD 141220P00036000 P 12/20/14 36.0 4.75 7.60
SHLD 141220P00037000 P 12/20/14 37.0 5.15 9.40
SHLD 141220P00038000 P 12/20/14 38.0 6.10 10.15
SHLD 141220P00039000 P 12/20/14 39.0 6.75 10.90
SHLD 141220P00040000 P 12/20/14 40.0 7.60 11.55
SHLD 141220P00041000 P 12/20/14 41.0 8.40 12.40
SHLD 141220P00042000 P 12/20/14 42.0 9.20 13.15
SHLD 141220P00043000 P 12/20/14 43.0 10.15 12.05
SHLD 141220P00044000 P 12/20/14 44.0 10.90 14.90
SHLD 141220P00045000 P 12/20/14 45.0 11.75 15.70
SHLD 141220P00046000 P 12/20/14 46.0 12.65 16.55
SHLD 141220P00047000 P 12/20/14 47.0 13.65 17.50
SHLD 141220P00048000 P 12/20/14 48.0 14.45 18.40
SHLD 141220P00049000 P 12/20/14 49.0 16.95 19.35
SHLD 141220P00050000 P 12/20/14 50.0 17.95 20.30
SHLD 150117C00016000 C 01/17/15 16.0 17.60 20.80
SHLD 150117C00018000 C 01/17/15 18.0 15.60 18.80
SHLD 150117C00019000 C 01/17/15 19.0 13.75 17.80
SHLD 150117C00020000 C 01/17/15 20.0 13.60 16.80
SHLD 150117C00021000 C 01/17/15 21.0 12.60 15.80
SHLD 150117C00022000 C 01/17/15 22.0 10.90 14.95
SHLD 150117C00023000 C 01/17/15 23.0 9.95 14.00
SHLD 150117C00024000 C 01/17/15 24.0 9.60 13.15
SHLD 150117C00025000 C 01/17/15 25.0 8.70 12.00
SHLD 150117C00026000 C 01/17/15 26.0 7.80 11.40
SHLD 150117C00027000 C 01/17/15 27.0 6.75 10.80
SHLD 150117C00028000 C 01/17/15 28.0 6.05 10.00
SHLD 150117C00029000 C 01/17/15 29.0 5.10 9.20
SHLD 150117C00030000 C 01/17/15 30.0 4.25 8.55
SHLD 150117C00031000 C 01/17/15 31.0 3.70 7.80
SHLD 150117C00032000 C 01/17/15 32.0 3.10 7.40
SHLD 150117C00033000 C 01/17/15 33.0 2.47 6.75
SHLD 150117C00034000 C 01/17/15 34.0 2.00 6.20
SHLD 150117C00035000 C 01/17/15 35.0 1.42 5.25
SHLD 150117C00036000 C 01/17/15 36.0 1.02 5.40
SHLD 150117C00037000 C 01/17/15 37.0 1.00 5.15
SHLD 150117C00038000 C 01/17/15 38.0 0.17 4.75
SHLD 150117C00039000 C 01/17/15 39.0 0.05 4.50
SHLD 150117C00040000 C 01/17/15 40.0 1.00 4.85
SHLD 150117C00041000 C 01/17/15 41.0 1.00 4.85
SHLD 150117C00042000 C 01/17/15 42.0 0.40 4.80
SHLD 150117C00043000 C 01/17/15 43.0 0.05 3.50
SHLD 150117C00044000 C 01/17/15 44.0 0.05 3.70
SHLD 150117C00045000 C 01/17/15 45.0 0.00 3.55
SHLD 150117C00046000 C 01/17/15 46.0 0.05 2.47
SHLD 150117C00047000 C 01/17/15 47.0 0.05 4.10
SHLD 150117C00048000 C 01/17/15 48.0 0.05 3.20
SHLD 150117C00049000 C 01/17/15 49.0 0.00 4.05
SHLD 150117C00050000 C 01/17/15 50.0 0.00 3.05
SHLD 150117C00055000 C 01/17/15 55.0 0.00 1.00
SHLD 150117P00016000 P 01/17/15 16.0 0.04 4.15
SHLD 150117P00018000 P 01/17/15 18.0 0.05 4.10
SHLD 150117P00019000 P 01/17/15 19.0 0.30 4.60
SHLD 150117P00020000 P 01/17/15 20.0 0.05 2.50
SHLD 150117P00021000 P 01/17/15 21.0 0.60 4.65
SHLD 150117P00022000 P 01/17/15 22.0 0.05 4.55
SHLD 150117P00023000 P 01/17/15 23.0 0.05 4.75
SHLD 150117P00024000 P 01/17/15 24.0 0.45 4.85
SHLD 150117P00025000 P 01/17/15 25.0 1.50 3.95
SHLD 150117P00026000 P 01/17/15 26.0 1.27 5.20
SHLD 150117P00027000 P 01/17/15 27.0 1.74 5.40
SHLD 150117P00028000 P 01/17/15 28.0 2.23 5.80
SHLD 150117P00029000 P 01/17/15 29.0 2.78 6.20
SHLD 150117P00030000 P 01/17/15 30.0 3.30 6.60
SHLD 150117P00031000 P 01/17/15 31.0 3.50 6.50
SHLD 150117P00032000 P 01/17/15 32.0 3.30 7.50
SHLD 150117P00033000 P 01/17/15 33.0 4.60 8.15
SHLD 150117P00034000 P 01/17/15 34.0 5.60 8.60
SHLD 150117P00035000 P 01/17/15 35.0 5.75 8.70
SHLD 150117P00036000 P 01/17/15 36.0 6.85 9.80
SHLD 150117P00037000 P 01/17/15 37.0 6.05 10.55
SHLD 150117P00038000 P 01/17/15 38.0 8.00 11.20
SHLD 150117P00039000 P 01/17/15 39.0 7.50 11.90
SHLD 150117P00040000 P 01/17/15 40.0 9.35 12.65
SHLD 150117P00041000 P 01/17/15 41.0 9.75 13.45
SHLD 150117P00042000 P 01/17/15 42.0 10.55 14.20
SHLD 150117P00043000 P 01/17/15 43.0 10.70 15.00
SHLD 150117P00044000 P 01/17/15 44.0 11.55 15.80
SHLD 150117P00045000 P 01/17/15 45.0 13.15 16.60
SHLD 150117P00046000 P 01/17/15 46.0 14.00 17.55
SHLD 150117P00047000 P 01/17/15 47.0 14.95 18.35
SHLD 150117P00048000 P 01/17/15 48.0 15.85 19.20
SHLD 150117P00049000 P 01/17/15 49.0 16.75 20.10
SHLD 150117P00050000 P 01/17/15 50.0 17.70 21.05
SHLD 150117P00055000 P 01/17/15 55.0 21.75 25.80
SHLD 150320C00016000 C 03/20/15 16.0 17.30 21.25
SHLD 150320C00018000 C 03/20/15 18.0 15.20 19.25
SHLD 150320C00019000 C 03/20/15 19.0 14.30 18.25
SHLD 150320C00020000 C 03/20/15 20.0 13.45 17.25
SHLD 150320C00021000 C 03/20/15 21.0 12.45 16.15
SHLD 150320C00022000 C 03/20/15 22.0 11.45 15.25
SHLD 150320C00023000 C 03/20/15 23.0 10.15 14.20
SHLD 150320C00024000 C 03/20/15 24.0 9.55 13.60
SHLD 150320C00025000 C 03/20/15 25.0 8.75 12.80
SHLD 150320C00026000 C 03/20/15 26.0 7.95 11.50
SHLD 150320C00027000 C 03/20/15 27.0 7.25 10.80
SHLD 150320C00028000 C 03/20/15 28.0 6.55 10.15
SHLD 150320C00029000 C 03/20/15 29.0 5.95 9.55
SHLD 150320C00030000 C 03/20/15 30.0 5.35 9.00
SHLD 150320C00031000 C 03/20/15 31.0 4.80 8.50
SHLD 150320C00032000 C 03/20/15 32.0 4.15 8.10
SHLD 150320C00033000 C 03/20/15 33.0 3.65 7.85
SHLD 150320C00034000 C 03/20/15 34.0 3.15 7.35
SHLD 150320C00035000 C 03/20/15 35.0 2.82 6.50
SHLD 150320C00036000 C 03/20/15 36.0 2.37 6.40
SHLD 150320C00037000 C 03/20/15 37.0 1.97 6.00
SHLD 150320C00038000 C 03/20/15 38.0 1.47 5.65
SHLD 150320C00039000 C 03/20/15 39.0 1.07 5.30
SHLD 150320C00040000 C 03/20/15 40.0 1.00 5.00
SHLD 150320C00041000 C 03/20/15 41.0 0.47 4.85
SHLD 150320C00042000 C 03/20/15 42.0 0.42 4.90
SHLD 150320C00043000 C 03/20/15 43.0 0.05 2.50
SHLD 150320C00044000 C 03/20/15 44.0 0.05 3.00
SHLD 150320C00045000 C 03/20/15 45.0 0.05 2.50
SHLD 150320C00046000 C 03/20/15 46.0 0.05 4.45
SHLD 150320C00047000 C 03/20/15 47.0 0.05 4.30
SHLD 150320C00048000 C 03/20/15 48.0 0.05 2.70
SHLD 150320C00049000 C 03/20/15 49.0 0.05 4.15
SHLD 150320C00050000 C 03/20/15 50.0 0.05 2.00
SHLD 150320C00055000 C 03/20/15 55.0 0.00 3.45
SHLD 150320P00016000 P 03/20/15 16.0 0.28 2.45
SHLD 150320P00018000 P 03/20/15 18.0 0.80 4.00
SHLD 150320P00019000 P 03/20/15 19.0 0.45 4.50
SHLD 150320P00020000 P 03/20/15 20.0 1.22 5.00
SHLD 150320P00021000 P 03/20/15 21.0 0.87 5.00
SHLD 150320P00022000 P 03/20/15 22.0 1.17 5.15
SHLD 150320P00023000 P 03/20/15 23.0 1.52 5.55
SHLD 150320P00024000 P 03/20/15 24.0 1.87 6.00
SHLD 150320P00025000 P 03/20/15 25.0 2.27 6.45
SHLD 150320P00026000 P 03/20/15 26.0 2.57 6.80
SHLD 150320P00027000 P 03/20/15 27.0 3.10 7.40
SHLD 150320P00028000 P 03/20/15 28.0 3.80 7.80
SHLD 150320P00029000 P 03/20/15 29.0 4.20 8.20
SHLD 150320P00030000 P 03/20/15 30.0 6.00 8.80
SHLD 150320P00031000 P 03/20/15 31.0 5.10 9.35
SHLD 150320P00032000 P 03/20/15 32.0 5.85 9.80
SHLD 150320P00033000 P 03/20/15 33.0 6.00 10.50
SHLD 150320P00034000 P 03/20/15 34.0 6.95 11.00
SHLD 150320P00035000 P 03/20/15 35.0 7.65 11.60
SHLD 150320P00036000 P 03/20/15 36.0 8.35 12.30
SHLD 150320P00037000 P 03/20/15 37.0 8.85 12.90
SHLD 150320P00038000 P 03/20/15 38.0 9.55 13.00
SHLD 150320P00039000 P 03/20/15 39.0 10.35 14.10
SHLD 150320P00040000 P 03/20/15 40.0 11.10 14.90
SHLD 150320P00041000 P 03/20/15 41.0 11.20 15.45
SHLD 150320P00042000 P 03/20/15 42.0 12.60 16.30
SHLD 150320P00043000 P 03/20/15 43.0 12.75 16.95
SHLD 150320P00044000 P 03/20/15 44.0 13.55 17.70
SHLD 150320P00045000 P 03/20/15 45.0 15.05 18.50
SHLD 150320P00046000 P 03/20/15 46.0 15.25 19.25
SHLD 150320P00047000 P 03/20/15 47.0 16.25 20.05
SHLD 150320P00048000 P 03/20/15 48.0 17.10 20.90
SHLD 150320P00049000 P 03/20/15 49.0 18.00 21.75
SHLD 150320P00050000 P 03/20/15 50.0 18.90 22.60
SHLD 150320P00055000 P 03/20/15 55.0 24.10 27.15
SHLD 150619C00016000 C 06/19/15 16.0 17.20 21.25
SHLD 150619C00018000 C 06/19/15 18.0 15.35 19.25
SHLD 150619C00019000 C 06/19/15 19.0 14.20 18.25
SHLD 150619C00020000 C 06/19/15 20.0 13.20 17.25
SHLD 150619C00021000 C 06/19/15 21.0 12.25 16.30
SHLD 150619C00022000 C 06/19/15 22.0 11.40 15.50
SHLD 150619C00023000 C 06/19/15 23.0 10.70 14.40
SHLD 150619C00024000 C 06/19/15 24.0 9.80 13.55
SHLD 150619C00025000 C 06/19/15 25.0 9.10 12.70
SHLD 150619C00026000 C 06/19/15 26.0 8.30 12.00
SHLD 150619C00027000 C 06/19/15 27.0 7.75 11.35
SHLD 150619C00028000 C 06/19/15 28.0 7.15 10.75
SHLD 150619C00029000 C 06/19/15 29.0 6.60 10.20
SHLD 150619C00030000 C 06/19/15 30.0 6.10 9.70
SHLD 150619C00031000 C 06/19/15 31.0 5.55 9.20
SHLD 150619C00032000 C 06/19/15 32.0 5.05 8.85
SHLD 150619C00033000 C 06/19/15 33.0 4.45 8.40
SHLD 150619C00034000 C 06/19/15 34.0 4.00 8.00
SHLD 150619C00035000 C 06/19/15 35.0 4.55 7.60
SHLD 150619C00036000 C 06/19/15 36.0 3.30 7.20
SHLD 150619C00037000 C 06/19/15 37.0 2.77 6.85
SHLD 150619C00038000 C 06/19/15 38.0 2.52 6.50
SHLD 150619C00039000 C 06/19/15 39.0 2.12 6.20
SHLD 150619C00040000 C 06/19/15 40.0 1.82 5.90
SHLD 150619C00041000 C 06/19/15 41.0 1.47 5.60
SHLD 150619C00042000 C 06/19/15 42.0 1.22 5.35
SHLD 150619C00043000 C 06/19/15 43.0 1.00 5.10
SHLD 150619C00044000 C 06/19/15 44.0 0.57 3.65
SHLD 150619C00045000 C 06/19/15 45.0 0.32 3.20
SHLD 150619C00046000 C 06/19/15 46.0 0.37 4.90
SHLD 150619C00047000 C 06/19/15 47.0 0.45 4.90
SHLD 150619C00048000 C 06/19/15 48.0 0.43 4.85
SHLD 150619C00049000 C 06/19/15 49.0 0.05 4.30
SHLD 150619C00050000 C 06/19/15 50.0 0.05 1.75
SHLD 150619C00055000 C 06/19/15 55.0 0.07 4.85
SHLD 150619P00016000 P 06/19/15 16.0 0.50 4.85
SHLD 150619P00018000 P 06/19/15 18.0 1.10 5.00
SHLD 150619P00019000 P 06/19/15 19.0 1.60 5.65
SHLD 150619P00020000 P 06/19/15 20.0 1.77 6.00
SHLD 150619P00021000 P 06/19/15 21.0 2.17 6.35
SHLD 150619P00022000 P 06/19/15 22.0 2.57 6.70
SHLD 150619P00023000 P 06/19/15 23.0 3.00 7.20
SHLD 150619P00024000 P 06/19/15 24.0 3.40 7.75
SHLD 150619P00025000 P 06/19/15 25.0 4.00 8.40
SHLD 150619P00026000 P 06/19/15 26.0 4.35 8.70
SHLD 150619P00027000 P 06/19/15 27.0 4.85 9.00
SHLD 150619P00028000 P 06/19/15 28.0 5.40 9.80
SHLD 150619P00029000 P 06/19/15 29.0 5.95 10.00
SHLD 150619P00030000 P 06/19/15 30.0 6.50 10.85
SHLD 150619P00031000 P 06/19/15 31.0 7.10 11.35
SHLD 150619P00032000 P 06/19/15 32.0 7.80 11.95
SHLD 150619P00033000 P 06/19/15 33.0 8.50 12.00
SHLD 150619P00034000 P 06/19/15 34.0 10.35 13.10
SHLD 150619P00035000 P 06/19/15 35.0 11.00 13.75
SHLD 150619P00036000 P 06/19/15 36.0 10.55 14.40
SHLD 150619P00037000 P 06/19/15 37.0 11.30 15.10
SHLD 150619P00038000 P 06/19/15 38.0 12.00 14.20
SHLD 150619P00039000 P 06/19/15 39.0 12.80 16.35
SHLD 150619P00040000 P 06/19/15 40.0 13.55 17.10
SHLD 150619P00041000 P 06/19/15 41.0 14.35 17.75
SHLD 150619P00042000 P 06/19/15 42.0 15.15 18.50
SHLD 150619P00043000 P 06/19/15 43.0 15.95 19.25
SHLD 150619P00044000 P 06/19/15 44.0 16.75 19.95
SHLD 150619P00045000 P 06/19/15 45.0 17.60 20.70
SHLD 150619P00046000 P 06/19/15 46.0 18.40 21.50
SHLD 150619P00047000 P 06/19/15 47.0 19.30 22.30
SHLD 150619P00048000 P 06/19/15 48.0 20.15 23.15
SHLD 150619P00049000 P 06/19/15 49.0 21.00 23.95
SHLD 150619P00050000 P 06/19/15 50.0 21.85 24.10
SHLD 150619P00055000 P 06/19/15 55.0 25.95 29.10
SHLD 160115C00015000 C 01/15/16 15.0 18.10 22.25
SHLD 160115C00018000 C 01/15/16 18.0 15.00 19.30
SHLD 160115C00020000 C 01/15/16 20.0 13.25 17.30
SHLD 160115C00023000 C 01/15/16 23.0 11.10 15.25
SHLD 160115C00025000 C 01/15/16 25.0 10.00 14.00
SHLD 160115C00027000 C 01/15/16 27.0 8.50 12.50
SHLD 160115C00028000 C 01/15/16 28.0 8.10 12.35
SHLD 160115C00030000 C 01/15/16 30.0 7.10 11.20
SHLD 160115C00032000 C 01/15/16 32.0 6.10 10.25
SHLD 160115C00035000 C 01/15/16 35.0 5.10 9.00
SHLD 160115C00037000 C 01/15/16 37.0 4.30 8.30
SHLD 160115C00040000 C 01/15/16 40.0 4.65 7.30
SHLD 160115C00042000 C 01/15/16 42.0 2.90 6.60
SHLD 160115C00045000 C 01/15/16 45.0 2.10 5.95
SHLD 160115C00050000 C 01/15/16 50.0 1.95 5.00
SHLD 160115C00055000 C 01/15/16 55.0 1.20 4.90
SHLD 160115P00015000 P 01/15/16 15.0 3.40 4.00
SHLD 160115P00018000 P 01/15/16 18.0 2.90 7.00
SHLD 160115P00020000 P 01/15/16 20.0 6.60 8.20
SHLD 160115P00023000 P 01/15/16 23.0 5.05 9.60
SHLD 160115P00025000 P 01/15/16 25.0 7.40 10.40
SHLD 160115P00027000 P 01/15/16 27.0 7.25 11.80
SHLD 160115P00028000 P 01/15/16 28.0 7.70 12.00
SHLD 160115P00030000 P 01/15/16 30.0 9.45 13.40
SHLD 160115P00032000 P 01/15/16 32.0 10.25 13.00
SHLD 160115P00035000 P 01/15/16 35.0 13.25 16.60
SHLD 160115P00037000 P 01/15/16 37.0 13.60 18.00
SHLD 160115P00040000 P 01/15/16 40.0 15.75 20.00
SHLD 160115P00042000 P 01/15/16 42.0 17.50 21.60
SHLD 160115P00045000 P 01/15/16 45.0 19.60 23.80
SHLD 160115P00050000 P 01/15/16 50.0 23.70 28.00
SHLD 160115P00055000 P 01/15/16 55.0 28.30 32.20

OPRA data is delayed 15 minutes.