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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 141122C00013000 C 11/22/14 13.0 22.70 24.05
SHLD 141122C00014000 C 11/22/14 14.0 21.70 22.95
SHLD 141122C00015000 C 11/22/14 15.0 20.70 21.85
SHLD 141122C00016000 C 11/22/14 16.0 19.70 20.55
SHLD 141122C00017000 C 11/22/14 17.0 18.70 19.70
SHLD 141122C00018000 C 11/22/14 18.0 17.70 18.75
SHLD 141122C00019000 C 11/22/14 19.0 16.70 18.10
SHLD 141122C00020000 C 11/22/14 20.0 15.70 16.60
SHLD 141122C00020500 C 11/22/14 20.5 15.20 16.60
SHLD 141122C00021000 C 11/22/14 21.0 14.70 15.85
SHLD 141122C00021500 C 11/22/14 21.5 14.20 15.60
SHLD 141122C00022000 C 11/22/14 22.0 13.70 14.65
SHLD 141122C00022500 C 11/22/14 22.5 13.20 14.45
SHLD 141122C00023000 C 11/22/14 23.0 12.70 13.55
SHLD 141122C00023500 C 11/22/14 23.5 12.20 13.45
SHLD 141122C00024000 C 11/22/14 24.0 11.70 12.70
SHLD 141122C00024500 C 11/22/14 24.5 11.20 12.10
SHLD 141122C00025000 C 11/22/14 25.0 10.70 11.60
SHLD 141122C00025500 C 11/22/14 25.5 10.20 11.60
SHLD 141122C00026000 C 11/22/14 26.0 9.70 10.60
SHLD 141122C00026500 C 11/22/14 26.5 9.20 10.60
SHLD 141122C00027000 C 11/22/14 27.0 8.70 9.75
SHLD 141122C00027500 C 11/22/14 27.5 8.20 9.60
SHLD 141122C00028000 C 11/22/14 28.0 7.70 8.65
SHLD 141122C00028500 C 11/22/14 28.5 7.20 8.25
SHLD 141122C00029000 C 11/22/14 29.0 6.70 7.60
SHLD 141122C00029500 C 11/22/14 29.5 6.20 7.60
SHLD 141122C00030000 C 11/22/14 30.0 5.70 6.60
SHLD 141122C00030500 C 11/22/14 30.5 5.20 6.10
SHLD 141122C00031000 C 11/22/14 31.0 4.70 5.95
SHLD 141122C00031500 C 11/22/14 31.5 4.20 5.60
SHLD 141122C00032000 C 11/22/14 32.0 3.70 5.10
SHLD 141122C00032500 C 11/22/14 32.5 3.20 4.60
SHLD 141122C00033000 C 11/22/14 33.0 2.72 4.00
SHLD 141122C00033500 C 11/22/14 33.5 2.22 3.25
SHLD 141122C00034000 C 11/22/14 34.0 1.72 2.60
SHLD 141122C00034500 C 11/22/14 34.5 1.22 2.03
SHLD 141122C00035000 C 11/22/14 35.0 0.72 1.60
SHLD 141122C00035500 C 11/22/14 35.5 0.80 1.13
SHLD 141122C00036000 C 11/22/14 36.0 0.00 0.65
SHLD 141122C00036500 C 11/22/14 36.5 0.00 0.46
SHLD 141122C00037000 C 11/22/14 37.0 0.00 0.05
SHLD 141122C00037500 C 11/22/14 37.5 0.00 0.63
SHLD 141122C00038000 C 11/22/14 38.0 0.00 0.33
SHLD 141122C00038500 C 11/22/14 38.5 0.00 0.25
SHLD 141122C00039000 C 11/22/14 39.0 0.00 0.29
SHLD 141122C00039500 C 11/22/14 39.5 0.00 1.05
SHLD 141122C00040000 C 11/22/14 40.0 0.00 0.34
SHLD 141122C00040500 C 11/22/14 40.5 0.00 1.04
SHLD 141122C00041000 C 11/22/14 41.0 0.00 0.11
SHLD 141122C00041500 C 11/22/14 41.5 0.00 0.50
SHLD 141122C00042000 C 11/22/14 42.0 0.00 0.50
SHLD 141122C00042500 C 11/22/14 42.5 0.00 0.50
SHLD 141122C00043000 C 11/22/14 43.0 0.00 0.50
SHLD 141122C00043500 C 11/22/14 43.5 0.00 1.05
SHLD 141122C00044000 C 11/22/14 44.0 0.00 1.06
SHLD 141122C00044500 C 11/22/14 44.5 0.00 1.06
SHLD 141122C00045000 C 11/22/14 45.0 0.00 0.05
SHLD 141122C00045500 C 11/22/14 45.5 0.00 1.05
SHLD 141122C00046000 C 11/22/14 46.0 0.00 1.04
SHLD 141122C00046500 C 11/22/14 46.5 0.00 1.04
SHLD 141122C00047000 C 11/22/14 47.0 0.00 1.04
SHLD 141122C00047500 C 11/22/14 47.5 0.00 1.04
SHLD 141122C00048000 C 11/22/14 48.0 0.00 1.04
SHLD 141122C00048500 C 11/22/14 48.5 0.00 1.04
SHLD 141122C00049000 C 11/22/14 49.0 0.00 1.04
SHLD 141122C00049500 C 11/22/14 49.5 0.00 1.04
SHLD 141122C00050000 C 11/22/14 50.0 0.00 0.20
SHLD 141122C00051000 C 11/22/14 51.0 0.00 1.05
SHLD 141122C00052000 C 11/22/14 52.0 0.00 1.04
SHLD 141122C00053000 C 11/22/14 53.0 0.00 0.50
SHLD 141122C00054000 C 11/22/14 54.0 0.00 1.04
SHLD 141122C00055000 C 11/22/14 55.0 0.00 1.04
SHLD 141122C00056000 C 11/22/14 56.0 0.00 1.04
SHLD 141122C00057000 C 11/22/14 57.0 0.00 1.04
SHLD 141122C00058000 C 11/22/14 58.0 0.00 1.04
SHLD 141122C00059000 C 11/22/14 59.0 0.00 1.04
SHLD 141122C00060000 C 11/22/14 60.0 0.00 0.74
SHLD 141122C00061000 C 11/22/14 61.0 0.00 1.04
SHLD 141122C00062000 C 11/22/14 62.0 0.00 1.04
SHLD 141122C00065000 C 11/22/14 65.0 0.00 1.04
SHLD 141122C00070000 C 11/22/14 70.0 0.00 1.00
SHLD 141122P00013000 P 11/22/14 13.0 0.00 0.99
SHLD 141122P00014000 P 11/22/14 14.0 0.00 0.50
SHLD 141122P00015000 P 11/22/14 15.0 0.00 0.45
SHLD 141122P00016000 P 11/22/14 16.0 0.00 0.05
SHLD 141122P00017000 P 11/22/14 17.0 0.00 0.32
SHLD 141122P00018000 P 11/22/14 18.0 0.00 0.20
SHLD 141122P00019000 P 11/22/14 19.0 0.00 1.04
SHLD 141122P00020000 P 11/22/14 20.0 0.00 0.06
SHLD 141122P00020500 P 11/22/14 20.5 0.00 1.04
SHLD 141122P00021000 P 11/22/14 21.0 0.00 0.60
SHLD 141122P00021500 P 11/22/14 21.5 0.00 1.04
SHLD 141122P00022000 P 11/22/14 22.0 0.00 0.06
SHLD 141122P00022500 P 11/22/14 22.5 0.00 0.50
SHLD 141122P00023000 P 11/22/14 23.0 0.00 0.05
SHLD 141122P00023500 P 11/22/14 23.5 0.00 0.50
SHLD 141122P00024000 P 11/22/14 24.0 0.00 0.14
SHLD 141122P00024500 P 11/22/14 24.5 0.00 0.01
SHLD 141122P00025000 P 11/22/14 25.0 0.00 0.03
SHLD 141122P00025500 P 11/22/14 25.5 0.00 1.04
SHLD 141122P00026000 P 11/22/14 26.0 0.00 0.03
SHLD 141122P00026500 P 11/22/14 26.5 0.00 1.04
SHLD 141122P00027000 P 11/22/14 27.0 0.00 0.19
SHLD 141122P00027500 P 11/22/14 27.5 0.00 1.04
SHLD 141122P00028000 P 11/22/14 28.0 0.00 0.15
SHLD 141122P00028500 P 11/22/14 28.5 0.00 0.25
SHLD 141122P00029000 P 11/22/14 29.0 0.00 0.02
SHLD 141122P00029500 P 11/22/14 29.5 0.00 1.04
SHLD 141122P00030000 P 11/22/14 30.0 0.00 0.02
SHLD 141122P00030500 P 11/22/14 30.5 0.00 0.10
SHLD 141122P00031000 P 11/22/14 31.0 0.00 0.56
SHLD 141122P00031500 P 11/22/14 31.5 0.00 1.05
SHLD 141122P00032000 P 11/22/14 32.0 0.00 1.06
SHLD 141122P00032500 P 11/22/14 32.5 0.00 1.07
SHLD 141122P00033000 P 11/22/14 33.0 0.00 0.96
SHLD 141122P00033500 P 11/22/14 33.5 0.00 0.35
SHLD 141122P00034000 P 11/22/14 34.0 0.00 0.05
SHLD 141122P00034500 P 11/22/14 34.5 0.01 0.05
SHLD 141122P00035000 P 11/22/14 35.0 0.00 0.08
SHLD 141122P00035500 P 11/22/14 35.5 0.00 0.14
SHLD 141122P00036000 P 11/22/14 36.0 0.00 0.21
SHLD 141122P00036500 P 11/22/14 36.5 0.00 0.76
SHLD 141122P00037000 P 11/22/14 37.0 0.52 1.23
SHLD 141122P00037500 P 11/22/14 37.5 1.02 1.70
SHLD 141122P00038000 P 11/22/14 38.0 1.52 2.41
SHLD 141122P00038500 P 11/22/14 38.5 2.02 2.83
SHLD 141122P00039000 P 11/22/14 39.0 2.52 3.40
SHLD 141122P00039500 P 11/22/14 39.5 3.00 3.75
SHLD 141122P00040000 P 11/22/14 40.0 3.50 4.20
SHLD 141122P00040500 P 11/22/14 40.5 4.00 4.75
SHLD 141122P00041000 P 11/22/14 41.0 4.45 5.20
SHLD 141122P00041500 P 11/22/14 41.5 5.00 5.75
SHLD 141122P00042000 P 11/22/14 42.0 5.50 6.40
SHLD 141122P00042500 P 11/22/14 42.5 5.90 6.75
SHLD 141122P00043000 P 11/22/14 43.0 6.45 7.20
SHLD 141122P00043500 P 11/22/14 43.5 7.00 7.95
SHLD 141122P00044000 P 11/22/14 44.0 7.50 8.40
SHLD 141122P00044500 P 11/22/14 44.5 8.00 8.75
SHLD 141122P00045000 P 11/22/14 45.0 8.50 9.20
SHLD 141122P00045500 P 11/22/14 45.5 8.75 9.75
SHLD 141122P00046000 P 11/22/14 46.0 9.50 10.25
SHLD 141122P00046500 P 11/22/14 46.5 9.75 10.75
SHLD 141122P00047000 P 11/22/14 47.0 10.50 11.30
SHLD 141122P00047500 P 11/22/14 47.5 11.00 11.75
SHLD 141122P00048000 P 11/22/14 48.0 11.50 12.30
SHLD 141122P00048500 P 11/22/14 48.5 12.00 13.00
SHLD 141122P00049000 P 11/22/14 49.0 12.50 13.75
SHLD 141122P00049500 P 11/22/14 49.5 13.00 14.05
SHLD 141122P00050000 P 11/22/14 50.0 13.50 14.30
SHLD 141122P00051000 P 11/22/14 51.0 14.50 15.50
SHLD 141122P00052000 P 11/22/14 52.0 15.25 16.25
SHLD 141122P00053000 P 11/22/14 53.0 16.50 17.25
SHLD 141122P00054000 P 11/22/14 54.0 17.50 18.60
SHLD 141122P00055000 P 11/22/14 55.0 18.50 19.75
SHLD 141122P00056000 P 11/22/14 56.0 19.25 20.25
SHLD 141122P00057000 P 11/22/14 57.0 20.50 21.80
SHLD 141122P00058000 P 11/22/14 58.0 21.50 22.75
SHLD 141122P00059000 P 11/22/14 59.0 22.25 23.55
SHLD 141122P00060000 P 11/22/14 60.0 23.25 24.55
SHLD 141122P00061000 P 11/22/14 61.0 24.25 25.55
SHLD 141122P00062000 P 11/22/14 62.0 25.25 26.55
SHLD 141122P00065000 P 11/22/14 65.0 28.50 29.55
SHLD 141122P00070000 P 11/22/14 70.0 33.25 34.50
SHLD 141128C00019000 C 11/28/14 19.0 15.95 17.90
SHLD 141128C00019500 C 11/28/14 19.5 15.35 17.45
SHLD 141128C00020000 C 11/28/14 20.0 14.85 17.30
SHLD 141128C00020500 C 11/28/14 20.5 14.35 16.85
SHLD 141128C00021000 C 11/28/14 21.0 13.85 16.00
SHLD 141128C00021500 C 11/28/14 21.5 13.35 15.85
SHLD 141128C00022000 C 11/28/14 22.0 12.85 15.35
SHLD 141128C00022500 C 11/28/14 22.5 12.35 14.85
SHLD 141128C00023000 C 11/28/14 23.0 11.85 14.35
SHLD 141128C00023500 C 11/28/14 23.5 11.35 13.85
SHLD 141128C00024000 C 11/28/14 24.0 10.85 13.00
SHLD 141128C00024500 C 11/28/14 24.5 10.35 12.85
SHLD 141128C00025000 C 11/28/14 25.0 9.85 12.25
SHLD 141128C00025500 C 11/28/14 25.5 9.35 11.90
SHLD 141128C00026000 C 11/28/14 26.0 8.85 11.40
SHLD 141128C00026500 C 11/28/14 26.5 8.40 10.90
SHLD 141128C00027000 C 11/28/14 27.0 7.80 10.40
SHLD 141128C00027500 C 11/28/14 27.5 7.40 9.90
SHLD 141128C00028000 C 11/28/14 28.0 7.00 9.40
SHLD 141128C00028500 C 11/28/14 28.5 6.45 8.90
SHLD 141128C00029000 C 11/28/14 29.0 6.10 8.05
SHLD 141128C00029500 C 11/28/14 29.5 5.55 7.90
SHLD 141128C00030000 C 11/28/14 30.0 5.05 7.10
SHLD 141128C00030500 C 11/28/14 30.5 4.70 6.80
SHLD 141128C00031000 C 11/28/14 31.0 4.50 6.40
SHLD 141128C00031500 C 11/28/14 31.5 4.05 5.90
SHLD 141128C00032000 C 11/28/14 32.0 3.60 5.45
SHLD 141128C00032500 C 11/28/14 32.5 3.00 4.70
SHLD 141128C00033000 C 11/28/14 33.0 2.69 4.25
SHLD 141128C00033500 C 11/28/14 33.5 2.27 4.15
SHLD 141128C00034000 C 11/28/14 34.0 1.88 3.80
SHLD 141128C00034500 C 11/28/14 34.5 1.56 3.40
SHLD 141128C00035000 C 11/28/14 35.0 1.07 2.86
SHLD 141128C00035500 C 11/28/14 35.5 0.92 2.41
SHLD 141128C00036000 C 11/28/14 36.0 0.66 2.27
SHLD 141128C00036500 C 11/28/14 36.5 0.45 1.91
SHLD 141128C00037000 C 11/28/14 37.0 0.16 1.66
SHLD 141128C00037500 C 11/28/14 37.5 0.05 1.95
SHLD 141128C00038000 C 11/28/14 38.0 0.04 1.24
SHLD 141128C00038500 C 11/28/14 38.5 0.05 1.61
SHLD 141128C00039000 C 11/28/14 39.0 0.00 0.50
SHLD 141128C00039500 C 11/28/14 39.5 0.00 1.00
SHLD 141128C00040000 C 11/28/14 40.0 0.00 0.23
SHLD 141128C00040500 C 11/28/14 40.5 0.00 1.56
SHLD 141128C00041000 C 11/28/14 41.0 0.00 1.54
SHLD 141128C00041500 C 11/28/14 41.5 0.00 1.53
SHLD 141128C00042000 C 11/28/14 42.0 0.00 0.30
SHLD 141128C00042500 C 11/28/14 42.5 0.00 1.51
SHLD 141128C00043000 C 11/28/14 43.0 0.00 1.51
SHLD 141128C00043500 C 11/28/14 43.5 0.00 1.53
SHLD 141128C00044000 C 11/28/14 44.0 0.00 1.52
SHLD 141128C00044500 C 11/28/14 44.5 0.00 1.51
SHLD 141128C00045000 C 11/28/14 45.0 0.00 1.51
SHLD 141128C00046000 C 11/28/14 46.0 0.00 1.51
SHLD 141128C00047000 C 11/28/14 47.0 0.00 1.51
SHLD 141128C00048000 C 11/28/14 48.0 0.00 1.51
SHLD 141128C00049000 C 11/28/14 49.0 0.00 1.51
SHLD 141128C00050000 C 11/28/14 50.0 0.00 0.78
SHLD 141128C00051000 C 11/28/14 51.0 0.00 1.51
SHLD 141128C00052000 C 11/28/14 52.0 0.00 1.51
SHLD 141128C00053000 C 11/28/14 53.0 0.00 0.78
SHLD 141128P00019000 P 11/28/14 19.0 0.00 0.41
SHLD 141128P00019500 P 11/28/14 19.5 0.00 0.45
SHLD 141128P00020000 P 11/28/14 20.0 0.00 0.81
SHLD 141128P00020500 P 11/28/14 20.5 0.00 1.50
SHLD 141128P00021000 P 11/28/14 21.0 0.00 0.79
SHLD 141128P00021500 P 11/28/14 21.5 0.00 1.50
SHLD 141128P00022000 P 11/28/14 22.0 0.00 1.50
SHLD 141128P00022500 P 11/28/14 22.5 0.00 1.50
SHLD 141128P00023000 P 11/28/14 23.0 0.00 1.50
SHLD 141128P00023500 P 11/28/14 23.5 0.00 1.50
SHLD 141128P00024000 P 11/28/14 24.0 0.00 0.50
SHLD 141128P00024500 P 11/28/14 24.5 0.00 1.51
SHLD 141128P00025000 P 11/28/14 25.0 0.00 0.83
SHLD 141128P00025500 P 11/28/14 25.5 0.00 1.51
SHLD 141128P00026000 P 11/28/14 26.0 0.00 1.51
SHLD 141128P00026500 P 11/28/14 26.5 0.00 1.51
SHLD 141128P00027000 P 11/28/14 27.0 0.00 1.51
SHLD 141128P00027500 P 11/28/14 27.5 0.00 1.51
SHLD 141128P00028000 P 11/28/14 28.0 0.00 1.51
SHLD 141128P00028500 P 11/28/14 28.5 0.00 1.51
SHLD 141128P00029000 P 11/28/14 29.0 0.00 0.55
SHLD 141128P00029500 P 11/28/14 29.5 0.00 1.52
SHLD 141128P00030000 P 11/28/14 30.0 0.00 0.63
SHLD 141128P00030500 P 11/28/14 30.5 0.00 1.25
SHLD 141128P00031000 P 11/28/14 31.0 0.00 1.56
SHLD 141128P00031500 P 11/28/14 31.5 0.00 1.60
SHLD 141128P00032000 P 11/28/14 32.0 0.00 1.65
SHLD 141128P00032500 P 11/28/14 32.5 0.00 0.85
SHLD 141128P00033000 P 11/28/14 33.0 0.04 1.18
SHLD 141128P00033500 P 11/28/14 33.5 0.05 1.61
SHLD 141128P00034000 P 11/28/14 34.0 0.05 1.91
SHLD 141128P00034500 P 11/28/14 34.5 0.04 2.01
SHLD 141128P00035000 P 11/28/14 35.0 0.48 1.69
SHLD 141128P00035500 P 11/28/14 35.5 0.05 1.70
SHLD 141128P00036000 P 11/28/14 36.0 0.63 1.77
SHLD 141128P00036500 P 11/28/14 36.5 0.92 1.40
SHLD 141128P00037000 P 11/28/14 37.0 1.23 2.68
SHLD 141128P00037500 P 11/28/14 37.5 1.70 2.84
SHLD 141128P00038000 P 11/28/14 38.0 2.01 3.30
SHLD 141128P00038500 P 11/28/14 38.5 2.11 3.90
SHLD 141128P00039000 P 11/28/14 39.0 2.52 3.95
SHLD 141128P00039500 P 11/28/14 39.5 3.00 3.80
SHLD 141128P00040000 P 11/28/14 40.0 3.50 4.65
SHLD 141128P00040500 P 11/28/14 40.5 4.00 5.60
SHLD 141128P00041000 P 11/28/14 41.0 4.50 6.05
SHLD 141128P00041500 P 11/28/14 41.5 5.00 6.45
SHLD 141128P00042000 P 11/28/14 42.0 5.50 6.90
SHLD 141128P00042500 P 11/28/14 42.5 5.95 7.45
SHLD 141128P00043000 P 11/28/14 43.0 6.50 7.95
SHLD 141128P00043500 P 11/28/14 43.5 7.00 8.40
SHLD 141128P00044000 P 11/28/14 44.0 7.50 8.90
SHLD 141128P00044500 P 11/28/14 44.5 8.00 9.35
SHLD 141128P00045000 P 11/28/14 45.0 8.40 9.85
SHLD 141128P00046000 P 11/28/14 46.0 9.35 11.00
SHLD 141128P00047000 P 11/28/14 47.0 10.35 11.90
SHLD 141128P00048000 P 11/28/14 48.0 11.50 12.90
SHLD 141128P00049000 P 11/28/14 49.0 12.50 13.90
SHLD 141128P00050000 P 11/28/14 50.0 13.50 15.00
SHLD 141128P00051000 P 11/28/14 51.0 14.35 16.15
SHLD 141128P00052000 P 11/28/14 52.0 15.50 17.10
SHLD 141128P00053000 P 11/28/14 53.0 16.50 18.15
SHLD 141205C00019000 C 12/05/14 19.0 16.05 18.85
SHLD 141205C00020000 C 12/05/14 20.0 14.85 17.00
SHLD 141205C00021000 C 12/05/14 21.0 13.95 16.85
SHLD 141205C00022000 C 12/05/14 22.0 12.90 15.85
SHLD 141205C00023000 C 12/05/14 23.0 11.85 14.90
SHLD 141205C00024000 C 12/05/14 24.0 10.95 13.85
SHLD 141205C00025000 C 12/05/14 25.0 10.20 12.10
SHLD 141205C00026000 C 12/05/14 26.0 9.25 11.40
SHLD 141205C00027000 C 12/05/14 27.0 8.35 10.90
SHLD 141205C00028000 C 12/05/14 28.0 7.45 9.15
SHLD 141205C00029000 C 12/05/14 29.0 6.55 8.55
SHLD 141205C00029500 C 12/05/14 29.5 6.10 8.50
SHLD 141205C00030000 C 12/05/14 30.0 5.60 7.30
SHLD 141205C00030500 C 12/05/14 30.5 5.15 7.70
SHLD 141205C00031000 C 12/05/14 31.0 4.65 7.25
SHLD 141205C00031500 C 12/05/14 31.5 4.20 6.85
SHLD 141205C00032000 C 12/05/14 32.0 3.75 6.50
SHLD 141205C00032500 C 12/05/14 32.5 3.30 6.15
SHLD 141205C00033000 C 12/05/14 33.0 3.00 5.85
SHLD 141205C00033500 C 12/05/14 33.5 2.45 5.50
SHLD 141205C00034000 C 12/05/14 34.0 2.15 4.70
SHLD 141205C00034500 C 12/05/14 34.5 1.75 4.85
SHLD 141205C00035000 C 12/05/14 35.0 2.27 3.75
SHLD 141205C00035500 C 12/05/14 35.5 1.10 4.40
SHLD 141205C00036000 C 12/05/14 36.0 1.72 3.35
SHLD 141205C00036500 C 12/05/14 36.5 0.53 3.85
SHLD 141205C00037000 C 12/05/14 37.0 1.20 2.50
SHLD 141205C00037500 C 12/05/14 37.5 1.05 3.45
SHLD 141205C00038000 C 12/05/14 38.0 0.24 3.30
SHLD 141205C00038500 C 12/05/14 38.5 0.05 3.15
SHLD 141205C00039000 C 12/05/14 39.0 0.12 2.02
SHLD 141205C00039500 C 12/05/14 39.5 0.05 2.87
SHLD 141205C00040000 C 12/05/14 40.0 0.16 1.65
SHLD 141205C00040500 C 12/05/14 40.5 0.05 2.56
SHLD 141205C00041000 C 12/05/14 41.0 0.05 1.35
SHLD 141205C00041500 C 12/05/14 41.5 0.05 2.44
SHLD 141205C00042000 C 12/05/14 42.0 0.05 2.36
SHLD 141205C00042500 C 12/05/14 42.5 0.04 2.30
SHLD 141205C00043000 C 12/05/14 43.0 0.00 2.25
SHLD 141205C00043500 C 12/05/14 43.5 0.00 2.23
SHLD 141205C00044000 C 12/05/14 44.0 0.00 2.19
SHLD 141205C00045000 C 12/05/14 45.0 0.00 1.59
SHLD 141205C00046000 C 12/05/14 46.0 0.00 2.08
SHLD 141205C00047000 C 12/05/14 47.0 0.00 2.12
SHLD 141205C00048000 C 12/05/14 48.0 0.00 2.08
SHLD 141205C00049000 C 12/05/14 49.0 0.00 2.07
SHLD 141205C00050000 C 12/05/14 50.0 0.00 0.85
SHLD 141205C00051000 C 12/05/14 51.0 0.00 2.55
SHLD 141205C00052000 C 12/05/14 52.0 0.00 2.41
SHLD 141205C00053000 C 12/05/14 53.0 0.00 0.50
SHLD 141205P00019000 P 12/05/14 19.0 0.00 0.50
SHLD 141205P00020000 P 12/05/14 20.0 0.00 0.50
SHLD 141205P00021000 P 12/05/14 21.0 0.00 0.50
SHLD 141205P00022000 P 12/05/14 22.0 0.00 0.51
SHLD 141205P00023000 P 12/05/14 23.0 0.00 1.75
SHLD 141205P00024000 P 12/05/14 24.0 0.00 0.82
SHLD 141205P00025000 P 12/05/14 25.0 0.00 0.71
SHLD 141205P00026000 P 12/05/14 26.0 0.00 0.90
SHLD 141205P00027000 P 12/05/14 27.0 0.00 2.08
SHLD 141205P00028000 P 12/05/14 28.0 0.00 1.08
SHLD 141205P00029000 P 12/05/14 29.0 0.05 1.04
SHLD 141205P00029500 P 12/05/14 29.5 0.04 2.26
SHLD 141205P00030000 P 12/05/14 30.0 0.05 1.06
SHLD 141205P00030500 P 12/05/14 30.5 0.04 2.40
SHLD 141205P00031000 P 12/05/14 31.0 0.05 2.50
SHLD 141205P00031500 P 12/05/14 31.5 0.04 2.60
SHLD 141205P00032000 P 12/05/14 32.0 0.05 2.70
SHLD 141205P00032500 P 12/05/14 32.5 0.04 2.81
SHLD 141205P00033000 P 12/05/14 33.0 0.04 2.97
SHLD 141205P00033500 P 12/05/14 33.5 0.04 3.15
SHLD 141205P00034000 P 12/05/14 34.0 0.05 3.35
SHLD 141205P00034500 P 12/05/14 34.5 0.05 3.55
SHLD 141205P00035000 P 12/05/14 35.0 1.11 2.85
SHLD 141205P00035500 P 12/05/14 35.5 0.34 3.90
SHLD 141205P00036000 P 12/05/14 36.0 1.83 3.15
SHLD 141205P00036500 P 12/05/14 36.5 1.00 3.70
SHLD 141205P00037000 P 12/05/14 37.0 2.35 4.20
SHLD 141205P00037500 P 12/05/14 37.5 2.37 4.70
SHLD 141205P00038000 P 12/05/14 38.0 2.21 4.30
SHLD 141205P00038500 P 12/05/14 38.5 2.52 5.45
SHLD 141205P00039000 P 12/05/14 39.0 3.05 5.45
SHLD 141205P00039500 P 12/05/14 39.5 3.50 6.15
SHLD 141205P00040000 P 12/05/14 40.0 4.10 5.90
SHLD 141205P00040500 P 12/05/14 40.5 4.50 6.80
SHLD 141205P00041000 P 12/05/14 41.0 5.00 6.60
SHLD 141205P00041500 P 12/05/14 41.5 5.05 7.60
SHLD 141205P00042000 P 12/05/14 42.0 5.55 8.05
SHLD 141205P00042500 P 12/05/14 42.5 6.05 8.45
SHLD 141205P00043000 P 12/05/14 43.0 6.55 8.85
SHLD 141205P00043500 P 12/05/14 43.5 7.05 9.30
SHLD 141205P00044000 P 12/05/14 44.0 7.50 9.75
SHLD 141205P00045000 P 12/05/14 45.0 8.50 10.70
SHLD 141205P00046000 P 12/05/14 46.0 9.50 11.60
SHLD 141205P00047000 P 12/05/14 47.0 10.50 12.55
SHLD 141205P00048000 P 12/05/14 48.0 11.50 13.60
SHLD 141205P00049000 P 12/05/14 49.0 12.50 14.55
SHLD 141205P00050000 P 12/05/14 50.0 13.50 15.25
SHLD 141205P00051000 P 12/05/14 51.0 13.50 16.45
SHLD 141205P00052000 P 12/05/14 52.0 14.50 17.45
SHLD 141205P00053000 P 12/05/14 53.0 15.50 18.45
SHLD 141212C00020000 C 12/12/14 20.0 15.00 17.70
SHLD 141212C00025000 C 12/12/14 25.0 10.35 12.55
SHLD 141212C00030000 C 12/12/14 30.0 5.70 7.60
SHLD 141212C00031000 C 12/12/14 31.0 4.75 7.85
SHLD 141212C00031500 C 12/12/14 31.5 4.45 7.80
SHLD 141212C00032000 C 12/12/14 32.0 4.00 6.50
SHLD 141212C00032500 C 12/12/14 32.5 4.05 6.75
SHLD 141212C00033000 C 12/12/14 33.0 3.10 6.70
SHLD 141212C00033500 C 12/12/14 33.5 2.82 6.35
SHLD 141212C00034000 C 12/12/14 34.0 2.47 5.15
SHLD 141212C00034500 C 12/12/14 34.5 2.10 5.75
SHLD 141212C00035000 C 12/12/14 35.0 1.75 4.45
SHLD 141212C00035500 C 12/12/14 35.5 1.40 5.00
SHLD 141212C00036000 C 12/12/14 36.0 1.20 4.80
SHLD 141212C00036500 C 12/12/14 36.5 1.00 4.55
SHLD 141212C00037000 C 12/12/14 37.0 0.70 3.00
SHLD 141212C00037500 C 12/12/14 37.5 0.35 4.20
SHLD 141212C00038000 C 12/12/14 38.0 0.10 4.00
SHLD 141212C00038500 C 12/12/14 38.5 0.05 2.51
SHLD 141212C00039000 C 12/12/14 39.0 0.27 3.65
SHLD 141212C00039500 C 12/12/14 39.5 0.05 3.55
SHLD 141212C00040000 C 12/12/14 40.0 0.12 2.06
SHLD 141212C00040500 C 12/12/14 40.5 0.05 2.49
SHLD 141212C00041000 C 12/12/14 41.0 0.05 2.39
SHLD 141212C00041500 C 12/12/14 41.5 0.05 3.10
SHLD 141212C00042000 C 12/12/14 42.0 0.05 2.99
SHLD 141212C00042500 C 12/12/14 42.5 0.05 2.92
SHLD 141212C00043000 C 12/12/14 43.0 0.05 2.83
SHLD 141212C00043500 C 12/12/14 43.5 0.05 2.78
SHLD 141212C00044000 C 12/12/14 44.0 0.05 1.00
SHLD 141212C00045000 C 12/12/14 45.0 0.00 1.85
SHLD 141212C00046000 C 12/12/14 46.0 0.00 2.56
SHLD 141212C00047000 C 12/12/14 47.0 0.00 2.52
SHLD 141212C00050000 C 12/12/14 50.0 0.00 0.57
SHLD 141212P00020000 P 12/12/14 20.0 0.00 1.65
SHLD 141212P00025000 P 12/12/14 25.0 0.00 1.51
SHLD 141212P00030000 P 12/12/14 30.0 0.05 1.58
SHLD 141212P00031000 P 12/12/14 31.0 0.05 3.15
SHLD 141212P00031500 P 12/12/14 31.5 0.05 3.25
SHLD 141212P00032000 P 12/12/14 32.0 0.04 2.05
SHLD 141212P00032500 P 12/12/14 32.5 0.04 3.50
SHLD 141212P00033000 P 12/12/14 33.0 0.04 3.65
SHLD 141212P00033500 P 12/12/14 33.5 0.05 3.80
SHLD 141212P00034000 P 12/12/14 34.0 0.05 4.00
SHLD 141212P00034500 P 12/12/14 34.5 0.20 4.20
SHLD 141212P00035000 P 12/12/14 35.0 0.45 3.30
SHLD 141212P00035500 P 12/12/14 35.5 0.70 4.65
SHLD 141212P00036000 P 12/12/14 36.0 0.95 4.80
SHLD 141212P00036500 P 12/12/14 36.5 1.47 5.20
SHLD 141212P00037000 P 12/12/14 37.0 1.67 5.00
SHLD 141212P00037500 P 12/12/14 37.5 1.85 5.65
SHLD 141212P00038000 P 12/12/14 38.0 3.00 5.10
SHLD 141212P00038500 P 12/12/14 38.5 2.52 6.05
SHLD 141212P00039000 P 12/12/14 39.0 3.20 5.65
SHLD 141212P00039500 P 12/12/14 39.5 3.50 6.00
SHLD 141212P00040000 P 12/12/14 40.0 4.05 6.50
SHLD 141212P00040500 P 12/12/14 40.5 4.50 7.00
SHLD 141212P00041000 P 12/12/14 41.0 5.00 7.80
SHLD 141212P00041500 P 12/12/14 41.5 5.50 8.00
SHLD 141212P00042000 P 12/12/14 42.0 6.00 8.55
SHLD 141212P00042500 P 12/12/14 42.5 6.50 9.00
SHLD 141212P00043000 P 12/12/14 43.0 7.00 9.40
SHLD 141212P00043500 P 12/12/14 43.5 7.50 10.00
SHLD 141212P00044000 P 12/12/14 44.0 7.90 9.70
SHLD 141212P00045000 P 12/12/14 45.0 8.50 11.10
SHLD 141212P00046000 P 12/12/14 46.0 9.50 12.25
SHLD 141212P00047000 P 12/12/14 47.0 10.50 13.00
SHLD 141212P00050000 P 12/12/14 50.0 13.60 15.35
SHLD 141220C00013000 C 12/20/14 13.0 22.10 24.05
SHLD 141220C00014000 C 12/20/14 14.0 21.10 23.05
SHLD 141220C00015000 C 12/20/14 15.0 20.10 21.90
SHLD 141220C00016000 C 12/20/14 16.0 19.10 21.00
SHLD 141220C00017000 C 12/20/14 17.0 18.10 19.70
SHLD 141220C00018000 C 12/20/14 18.0 17.10 19.00
SHLD 141220C00019000 C 12/20/14 19.0 16.10 18.00
SHLD 141220C00020000 C 12/20/14 20.0 15.10 16.95
SHLD 141220C00021000 C 12/20/14 21.0 14.20 16.00
SHLD 141220C00022000 C 12/20/14 22.0 13.10 15.00
SHLD 141220C00023000 C 12/20/14 23.0 12.10 14.15
SHLD 141220C00024000 C 12/20/14 24.0 11.30 13.05
SHLD 141220C00025000 C 12/20/14 25.0 10.45 12.15
SHLD 141220C00026000 C 12/20/14 26.0 9.30 11.45
SHLD 141220C00027000 C 12/20/14 27.0 8.35 10.25
SHLD 141220C00028000 C 12/20/14 28.0 7.45 9.20
SHLD 141220C00029000 C 12/20/14 29.0 6.50 8.35
SHLD 141220C00030000 C 12/20/14 30.0 6.00 7.60
SHLD 141220C00031000 C 12/20/14 31.0 5.05 6.80
SHLD 141220C00032000 C 12/20/14 32.0 5.05 6.20
SHLD 141220C00033000 C 12/20/14 33.0 4.25 5.30
SHLD 141220C00034000 C 12/20/14 34.0 3.70 4.70
SHLD 141220C00035000 C 12/20/14 35.0 3.50 4.05
SHLD 141220C00036000 C 12/20/14 36.0 2.65 3.55
SHLD 141220C00037000 C 12/20/14 37.0 2.21 3.00
SHLD 141220C00038000 C 12/20/14 38.0 1.91 2.64
SHLD 141220C00039000 C 12/20/14 39.0 1.45 2.29
SHLD 141220C00040000 C 12/20/14 40.0 1.20 1.79
SHLD 141220C00041000 C 12/20/14 41.0 0.55 1.65
SHLD 141220C00042000 C 12/20/14 42.0 0.31 1.50
SHLD 141220C00043000 C 12/20/14 43.0 0.05 3.05
SHLD 141220C00044000 C 12/20/14 44.0 0.05 2.50
SHLD 141220C00045000 C 12/20/14 45.0 0.35 0.90
SHLD 141220C00046000 C 12/20/14 46.0 0.05 1.88
SHLD 141220C00047000 C 12/20/14 47.0 0.02 1.85
SHLD 141220C00048000 C 12/20/14 48.0 0.10 2.58
SHLD 141220C00049000 C 12/20/14 49.0 0.05 0.90
SHLD 141220C00050000 C 12/20/14 50.0 0.05 0.22
SHLD 141220C00055000 C 12/20/14 55.0 0.00 0.15
SHLD 141220C00060000 C 12/20/14 60.0 0.00 0.40
SHLD 141220C00065000 C 12/20/14 65.0 0.00 0.30
SHLD 141220C00070000 C 12/20/14 70.0 0.00 0.50
SHLD 141220P00013000 P 12/20/14 13.0 0.00 0.99
SHLD 141220P00014000 P 12/20/14 14.0 0.00 1.00
SHLD 141220P00015000 P 12/20/14 15.0 0.00 0.40
SHLD 141220P00016000 P 12/20/14 16.0 0.00 0.50
SHLD 141220P00017000 P 12/20/14 17.0 0.00 0.20
SHLD 141220P00018000 P 12/20/14 18.0 0.00 0.60
SHLD 141220P00019000 P 12/20/14 19.0 0.00 0.50
SHLD 141220P00020000 P 12/20/14 20.0 0.01 0.45
SHLD 141220P00021000 P 12/20/14 21.0 0.20 0.60
SHLD 141220P00022000 P 12/20/14 22.0 0.17 0.60
SHLD 141220P00023000 P 12/20/14 23.0 0.23 0.65
SHLD 141220P00024000 P 12/20/14 24.0 0.31 0.75
SHLD 141220P00025000 P 12/20/14 25.0 0.41 0.70
SHLD 141220P00026000 P 12/20/14 26.0 0.51 0.95
SHLD 141220P00027000 P 12/20/14 27.0 0.62 0.89
SHLD 141220P00028000 P 12/20/14 28.0 0.63 1.15
SHLD 141220P00029000 P 12/20/14 29.0 0.81 1.10
SHLD 141220P00030000 P 12/20/14 30.0 1.05 1.40
SHLD 141220P00031000 P 12/20/14 31.0 1.30 1.73
SHLD 141220P00032000 P 12/20/14 32.0 1.56 1.75
SHLD 141220P00033000 P 12/20/14 33.0 1.73 2.55
SHLD 141220P00034000 P 12/20/14 34.0 2.08 2.88
SHLD 141220P00035000 P 12/20/14 35.0 2.86 2.96
SHLD 141220P00036000 P 12/20/14 36.0 3.05 3.75
SHLD 141220P00037000 P 12/20/14 37.0 3.50 4.45
SHLD 141220P00038000 P 12/20/14 38.0 4.15 5.15
SHLD 141220P00039000 P 12/20/14 39.0 4.75 5.70
SHLD 141220P00040000 P 12/20/14 40.0 5.45 6.20
SHLD 141220P00041000 P 12/20/14 41.0 5.50 7.45
SHLD 141220P00042000 P 12/20/14 42.0 6.25 8.50
SHLD 141220P00043000 P 12/20/14 43.0 7.00 9.80
SHLD 141220P00044000 P 12/20/14 44.0 8.00 10.60
SHLD 141220P00045000 P 12/20/14 45.0 9.30 10.75
SHLD 141220P00046000 P 12/20/14 46.0 10.00 12.35
SHLD 141220P00047000 P 12/20/14 47.0 10.95 13.25
SHLD 141220P00048000 P 12/20/14 48.0 11.85 14.15
SHLD 141220P00049000 P 12/20/14 49.0 12.75 14.75
SHLD 141220P00050000 P 12/20/14 50.0 14.15 15.30
SHLD 141220P00055000 P 12/20/14 55.0 18.70 20.20
SHLD 141220P00060000 P 12/20/14 60.0 23.75 25.05
SHLD 141220P00065000 P 12/20/14 65.0 28.75 30.35
SHLD 141220P00070000 P 12/20/14 70.0 33.65 35.10
SHLD 141226C00020000 C 12/26/14 20.0 15.25 17.75
SHLD 141226C00025000 C 12/26/14 25.0 10.65 13.40
SHLD 141226C00030000 C 12/26/14 30.0 6.10 9.20
SHLD 141226C00031000 C 12/26/14 31.0 5.30 8.40
SHLD 141226C00032000 C 12/26/14 32.0 4.80 7.15
SHLD 141226C00033000 C 12/26/14 33.0 4.25 5.80
SHLD 141226C00034000 C 12/26/14 34.0 3.60 5.55
SHLD 141226C00035000 C 12/26/14 35.0 3.35 4.60
SHLD 141226C00036000 C 12/26/14 36.0 2.59 4.05
SHLD 141226C00037000 C 12/26/14 37.0 2.14 3.60
SHLD 141226C00038000 C 12/26/14 38.0 1.71 3.50
SHLD 141226C00039000 C 12/26/14 39.0 1.56 4.70
SHLD 141226C00040000 C 12/26/14 40.0 0.31 4.45
SHLD 141226C00041000 C 12/26/14 41.0 0.25 4.20
SHLD 141226C00042000 C 12/26/14 42.0 0.20 2.81
SHLD 141226C00043000 C 12/26/14 43.0 0.05 1.81
SHLD 141226C00044000 C 12/26/14 44.0 0.05 1.80
SHLD 141226C00045000 C 12/26/14 45.0 0.05 1.71
SHLD 141226C00050000 C 12/26/14 50.0 0.00 0.92
SHLD 141226C00055000 C 12/26/14 55.0 0.00 2.62
SHLD 141226P00020000 P 12/26/14 20.0 0.00 1.72
SHLD 141226P00025000 P 12/26/14 25.0 0.04 2.84
SHLD 141226P00030000 P 12/26/14 30.0 0.98 2.79
SHLD 141226P00031000 P 12/26/14 31.0 1.46 4.15
SHLD 141226P00032000 P 12/26/14 32.0 1.54 4.55
SHLD 141226P00033000 P 12/26/14 33.0 1.88 4.80
SHLD 141226P00034000 P 12/26/14 34.0 2.25 3.70
SHLD 141226P00035000 P 12/26/14 35.0 2.57 5.25
SHLD 141226P00036000 P 12/26/14 36.0 3.10 4.45
SHLD 141226P00037000 P 12/26/14 37.0 3.50 5.20
SHLD 141226P00038000 P 12/26/14 38.0 4.20 5.65
SHLD 141226P00039000 P 12/26/14 39.0 4.85 6.40
SHLD 141226P00040000 P 12/26/14 40.0 4.50 8.00
SHLD 141226P00041000 P 12/26/14 41.0 5.20 8.65
SHLD 141226P00042000 P 12/26/14 42.0 6.15 9.45
SHLD 141226P00043000 P 12/26/14 43.0 7.00 9.50
SHLD 141226P00044000 P 12/26/14 44.0 8.00 10.95
SHLD 141226P00045000 P 12/26/14 45.0 9.00 11.80
SHLD 141226P00050000 P 12/26/14 50.0 13.95 16.20
SHLD 141226P00055000 P 12/26/14 55.0 18.50 21.00
SHLD 150117C00013000 C 01/17/15 13.0 21.95 24.00
SHLD 150117C00014000 C 01/17/15 14.0 21.00 22.95
SHLD 150117C00015000 C 01/17/15 15.0 20.00 21.85
SHLD 150117C00016000 C 01/17/15 16.0 19.00 21.05
SHLD 150117C00017000 C 01/17/15 17.0 18.05 21.30
SHLD 150117C00018000 C 01/17/15 18.0 17.05 19.05
SHLD 150117C00019000 C 01/17/15 19.0 16.10 18.60
SHLD 150117C00020000 C 01/17/15 20.0 15.05 16.85
SHLD 150117C00021000 C 01/17/15 21.0 14.25 17.30
SHLD 150117C00022000 C 01/17/15 22.0 13.25 16.40
SHLD 150117C00023000 C 01/17/15 23.0 12.30 15.40
SHLD 150117C00024000 C 01/17/15 24.0 11.30 14.60
SHLD 150117C00025000 C 01/17/15 25.0 10.60 12.75
SHLD 150117C00026000 C 01/17/15 26.0 9.65 12.00
SHLD 150117C00027000 C 01/17/15 27.0 9.15 11.20
SHLD 150117C00028000 C 01/17/15 28.0 7.85 10.85
SHLD 150117C00029000 C 01/17/15 29.0 7.00 10.10
SHLD 150117C00030000 C 01/17/15 30.0 6.35 8.70
SHLD 150117C00031000 C 01/17/15 31.0 6.55 7.70
SHLD 150117C00032000 C 01/17/15 32.0 5.55 7.25
SHLD 150117C00033000 C 01/17/15 33.0 5.50 6.35
SHLD 150117C00034000 C 01/17/15 34.0 4.75 5.80
SHLD 150117C00035000 C 01/17/15 35.0 4.10 5.25
SHLD 150117C00036000 C 01/17/15 36.0 3.65 4.75
SHLD 150117C00037000 C 01/17/15 37.0 2.95 4.30
SHLD 150117C00038000 C 01/17/15 38.0 2.60 3.90
SHLD 150117C00039000 C 01/17/15 39.0 2.20 3.55
SHLD 150117C00040000 C 01/17/15 40.0 1.90 3.15
SHLD 150117C00041000 C 01/17/15 41.0 2.00 2.51
SHLD 150117C00042000 C 01/17/15 42.0 0.46 4.00
SHLD 150117C00043000 C 01/17/15 43.0 0.95 1.77
SHLD 150117C00044000 C 01/17/15 44.0 0.90 2.75
SHLD 150117C00045000 C 01/17/15 45.0 1.00 3.40
SHLD 150117C00046000 C 01/17/15 46.0 0.07 3.25
SHLD 150117C00047000 C 01/17/15 47.0 0.05 3.15
SHLD 150117C00048000 C 01/17/15 48.0 0.20 2.93
SHLD 150117C00049000 C 01/17/15 49.0 0.05 1.93
SHLD 150117C00050000 C 01/17/15 50.0 0.50 0.85
SHLD 150117C00055000 C 01/17/15 55.0 0.02 0.93
SHLD 150117C00060000 C 01/17/15 60.0 0.00 0.60
SHLD 150117C00065000 C 01/17/15 65.0 0.00 0.45
SHLD 150117C00070000 C 01/17/15 70.0 0.00 0.58
SHLD 150117P00013000 P 01/17/15 13.0 0.00 0.60
SHLD 150117P00014000 P 01/17/15 14.0 0.00 0.45
SHLD 150117P00015000 P 01/17/15 15.0 0.15 0.50
SHLD 150117P00016000 P 01/17/15 16.0 0.20 0.55
SHLD 150117P00017000 P 01/17/15 17.0 0.04 2.45
SHLD 150117P00018000 P 01/17/15 18.0 0.50 1.00
SHLD 150117P00019000 P 01/17/15 19.0 0.15 1.55
SHLD 150117P00020000 P 01/17/15 20.0 0.16 0.80
SHLD 150117P00021000 P 01/17/15 21.0 0.05 2.25
SHLD 150117P00022000 P 01/17/15 22.0 0.16 2.69
SHLD 150117P00023000 P 01/17/15 23.0 0.16 2.78
SHLD 150117P00024000 P 01/17/15 24.0 0.34 2.91
SHLD 150117P00025000 P 01/17/15 25.0 0.20 1.70
SHLD 150117P00026000 P 01/17/15 26.0 0.23 1.95
SHLD 150117P00027000 P 01/17/15 27.0 0.25 2.15
SHLD 150117P00028000 P 01/17/15 28.0 0.05 3.65
SHLD 150117P00029000 P 01/17/15 29.0 0.35 2.64
SHLD 150117P00030000 P 01/17/15 30.0 1.21 2.85
SHLD 150117P00031000 P 01/17/15 31.0 1.07 3.10
SHLD 150117P00032000 P 01/17/15 32.0 2.55 3.30
SHLD 150117P00033000 P 01/17/15 33.0 2.95 4.10
SHLD 150117P00034000 P 01/17/15 34.0 3.30 4.55
SHLD 150117P00035000 P 01/17/15 35.0 3.85 5.15
SHLD 150117P00036000 P 01/17/15 36.0 4.25 4.95
SHLD 150117P00037000 P 01/17/15 37.0 4.80 5.85
SHLD 150117P00038000 P 01/17/15 38.0 5.40 6.45
SHLD 150117P00039000 P 01/17/15 39.0 6.05 7.15
SHLD 150117P00040000 P 01/17/15 40.0 6.70 7.70
SHLD 150117P00041000 P 01/17/15 41.0 7.40 8.50
SHLD 150117P00042000 P 01/17/15 42.0 7.35 10.40
SHLD 150117P00043000 P 01/17/15 43.0 8.60 10.10
SHLD 150117P00044000 P 01/17/15 44.0 8.85 12.00
SHLD 150117P00045000 P 01/17/15 45.0 9.95 12.80
SHLD 150117P00046000 P 01/17/15 46.0 10.65 13.50
SHLD 150117P00047000 P 01/17/15 47.0 12.10 14.40
SHLD 150117P00048000 P 01/17/15 48.0 12.70 15.20
SHLD 150117P00049000 P 01/17/15 49.0 13.00 16.25
SHLD 150117P00050000 P 01/17/15 50.0 14.30 17.00
SHLD 150117P00055000 P 01/17/15 55.0 18.95 21.60
SHLD 150117P00060000 P 01/17/15 60.0 23.95 26.40
SHLD 150117P00065000 P 01/17/15 65.0 28.95 31.40
SHLD 150117P00070000 P 01/17/15 70.0 33.95 36.35
SHLD 150320C00013000 C 03/20/15 13.0 21.90 25.25
SHLD 150320C00014000 C 03/20/15 14.0 20.85 24.25
SHLD 150320C00015000 C 03/20/15 15.0 19.90 23.25
SHLD 150320C00016000 C 03/20/15 16.0 18.90 22.35
SHLD 150320C00017000 C 03/20/15 17.0 18.05 21.35
SHLD 150320C00018000 C 03/20/15 18.0 17.25 20.40
SHLD 150320C00019000 C 03/20/15 19.0 16.05 19.40
SHLD 150320C00020000 C 03/20/15 20.0 15.30 18.40
SHLD 150320C00021000 C 03/20/15 21.0 14.40 17.40
SHLD 150320C00022000 C 03/20/15 22.0 13.55 16.60
SHLD 150320C00023000 C 03/20/15 23.0 12.70 15.60
SHLD 150320C00024000 C 03/20/15 24.0 11.90 14.85
SHLD 150320C00025000 C 03/20/15 25.0 11.10 14.00
SHLD 150320C00026000 C 03/20/15 26.0 10.30 13.40
SHLD 150320C00027000 C 03/20/15 27.0 9.50 12.75
SHLD 150320C00028000 C 03/20/15 28.0 9.20 11.50
SHLD 150320C00029000 C 03/20/15 29.0 8.10 10.90
SHLD 150320C00030000 C 03/20/15 30.0 8.15 10.20
SHLD 150320C00031000 C 03/20/15 31.0 6.45 9.95
SHLD 150320C00032000 C 03/20/15 32.0 5.85 9.45
SHLD 150320C00033000 C 03/20/15 33.0 6.20 8.90
SHLD 150320C00034000 C 03/20/15 34.0 5.65 7.15
SHLD 150320C00035000 C 03/20/15 35.0 5.45 7.85
SHLD 150320C00036000 C 03/20/15 36.0 4.75 6.35
SHLD 150320C00037000 C 03/20/15 37.0 3.25 7.00
SHLD 150320C00038000 C 03/20/15 38.0 2.80 6.55
SHLD 150320C00039000 C 03/20/15 39.0 3.65 6.00
SHLD 150320C00040000 C 03/20/15 40.0 3.20 4.40
SHLD 150320C00041000 C 03/20/15 41.0 1.60 5.10
SHLD 150320C00042000 C 03/20/15 42.0 2.60 5.20
SHLD 150320C00043000 C 03/20/15 43.0 1.75 4.45
SHLD 150320C00044000 C 03/20/15 44.0 1.90 4.10
SHLD 150320C00045000 C 03/20/15 45.0 1.80 4.50
SHLD 150320C00046000 C 03/20/15 46.0 0.40 4.40
SHLD 150320C00047000 C 03/20/15 47.0 0.32 4.00
SHLD 150320C00048000 C 03/20/15 48.0 0.40 3.90
SHLD 150320C00049000 C 03/20/15 49.0 0.05 3.80
SHLD 150320C00050000 C 03/20/15 50.0 0.06 2.50
SHLD 150320C00055000 C 03/20/15 55.0 0.05 3.05
SHLD 150320C00060000 C 03/20/15 60.0 0.02 2.00
SHLD 150320C00065000 C 03/20/15 65.0 0.00 2.47
SHLD 150320C00070000 C 03/20/15 70.0 0.00 2.46
SHLD 150320P00013000 P 03/20/15 13.0 0.00 0.37
SHLD 150320P00014000 P 03/20/15 14.0 0.29 0.59
SHLD 150320P00015000 P 03/20/15 15.0 0.26 1.48
SHLD 150320P00016000 P 03/20/15 16.0 0.16 2.04
SHLD 150320P00017000 P 03/20/15 17.0 0.14 1.50
SHLD 150320P00018000 P 03/20/15 18.0 0.04 2.95
SHLD 150320P00019000 P 03/20/15 19.0 0.04 3.10
SHLD 150320P00020000 P 03/20/15 20.0 0.22 3.25
SHLD 150320P00021000 P 03/20/15 21.0 0.05 3.40
SHLD 150320P00022000 P 03/20/15 22.0 0.30 3.60
SHLD 150320P00023000 P 03/20/15 23.0 0.50 3.80
SHLD 150320P00024000 P 03/20/15 24.0 1.00 4.05
SHLD 150320P00025000 P 03/20/15 25.0 1.00 4.35
SHLD 150320P00026000 P 03/20/15 26.0 2.59 4.00
SHLD 150320P00027000 P 03/20/15 27.0 1.70 5.00
SHLD 150320P00028000 P 03/20/15 28.0 3.20 5.60
SHLD 150320P00029000 P 03/20/15 29.0 2.25 5.85
SHLD 150320P00030000 P 03/20/15 30.0 4.00 6.40
SHLD 150320P00031000 P 03/20/15 31.0 4.35 6.60
SHLD 150320P00032000 P 03/20/15 32.0 4.90 7.00
SHLD 150320P00033000 P 03/20/15 33.0 5.15 7.60
SHLD 150320P00034000 P 03/20/15 34.0 4.60 8.00
SHLD 150320P00035000 P 03/20/15 35.0 6.30 7.20
SHLD 150320P00036000 P 03/20/15 36.0 5.75 8.70
SHLD 150320P00037000 P 03/20/15 37.0 7.30 9.80
SHLD 150320P00038000 P 03/20/15 38.0 7.65 10.40
SHLD 150320P00039000 P 03/20/15 39.0 7.65 10.95
SHLD 150320P00040000 P 03/20/15 40.0 9.05 11.75
SHLD 150320P00041000 P 03/20/15 41.0 9.65 11.85
SHLD 150320P00042000 P 03/20/15 42.0 10.15 12.85
SHLD 150320P00043000 P 03/20/15 43.0 11.10 13.65
SHLD 150320P00044000 P 03/20/15 44.0 11.80 14.20
SHLD 150320P00045000 P 03/20/15 45.0 12.05 15.20
SHLD 150320P00046000 P 03/20/15 46.0 12.90 15.90
SHLD 150320P00047000 P 03/20/15 47.0 13.70 16.45
SHLD 150320P00048000 P 03/20/15 48.0 14.50 17.20
SHLD 150320P00049000 P 03/20/15 49.0 15.35 18.00
SHLD 150320P00050000 P 03/20/15 50.0 16.20 18.80
SHLD 150320P00055000 P 03/20/15 55.0 20.70 23.20
SHLD 150320P00060000 P 03/20/15 60.0 25.35 28.05
SHLD 150320P00065000 P 03/20/15 65.0 30.25 32.75
SHLD 150320P00070000 P 03/20/15 70.0 35.15 37.60
SHLD 150619C00016000 C 06/19/15 16.0 18.95 22.40
SHLD 150619C00017000 C 06/19/15 17.0 17.85 20.30
SHLD 150619C00018000 C 06/19/15 18.0 17.25 20.50
SHLD 150619C00019000 C 06/19/15 19.0 16.30 19.65
SHLD 150619C00020000 C 06/19/15 20.0 15.65 18.85
SHLD 150619C00021000 C 06/19/15 21.0 14.80 17.85
SHLD 150619C00022000 C 06/19/15 22.0 13.95 17.00
SHLD 150619C00023000 C 06/19/15 23.0 13.15 16.45
SHLD 150619C00024000 C 06/19/15 24.0 12.35 15.60
SHLD 150619C00025000 C 06/19/15 25.0 11.70 14.85
SHLD 150619C00026000 C 06/19/15 26.0 10.80 14.15
SHLD 150619C00027000 C 06/19/15 27.0 10.10 13.45
SHLD 150619C00028000 C 06/19/15 28.0 9.50 12.75
SHLD 150619C00029000 C 06/19/15 29.0 9.25 12.15
SHLD 150619C00030000 C 06/19/15 30.0 8.15 11.55
SHLD 150619C00031000 C 06/19/15 31.0 7.50 10.95
SHLD 150619C00032000 C 06/19/15 32.0 6.90 10.45
SHLD 150619C00033000 C 06/19/15 33.0 6.30 9.90
SHLD 150619C00034000 C 06/19/15 34.0 5.80 9.45
SHLD 150619C00035000 C 06/19/15 35.0 6.20 8.15
SHLD 150619C00036000 C 06/19/15 36.0 4.90 8.55
SHLD 150619C00037000 C 06/19/15 37.0 4.50 8.15
SHLD 150619C00038000 C 06/19/15 38.0 4.85 7.45
SHLD 150619C00039000 C 06/19/15 39.0 4.20 7.20
SHLD 150619C00040000 C 06/19/15 40.0 4.15 5.95
SHLD 150619C00041000 C 06/19/15 41.0 4.65 5.60
SHLD 150619C00042000 C 06/19/15 42.0 3.55 5.10
SHLD 150619C00043000 C 06/19/15 43.0 2.20 6.20
SHLD 150619C00044000 C 06/19/15 44.0 3.15 4.65
SHLD 150619C00045000 C 06/19/15 45.0 2.70 4.40
SHLD 150619C00046000 C 06/19/15 46.0 1.35 5.40
SHLD 150619C00047000 C 06/19/15 47.0 1.10 5.20
SHLD 150619C00048000 C 06/19/15 48.0 0.90 5.00
SHLD 150619C00049000 C 06/19/15 49.0 0.70 4.90
SHLD 150619C00050000 C 06/19/15 50.0 1.05 3.00
SHLD 150619C00055000 C 06/19/15 55.0 0.05 4.05
SHLD 150619C00060000 C 06/19/15 60.0 0.20 3.55
SHLD 150619C00065000 C 06/19/15 65.0 0.25 3.25
SHLD 150619C00070000 C 06/19/15 70.0 0.02 2.99
SHLD 150619P00016000 P 06/19/15 16.0 0.05 3.50
SHLD 150619P00017000 P 06/19/15 17.0 0.85 3.70
SHLD 150619P00018000 P 06/19/15 18.0 0.85 3.90
SHLD 150619P00019000 P 06/19/15 19.0 0.75 4.15
SHLD 150619P00020000 P 06/19/15 20.0 1.25 4.40
SHLD 150619P00021000 P 06/19/15 21.0 1.35 4.60
SHLD 150619P00022000 P 06/19/15 22.0 1.65 4.95
SHLD 150619P00023000 P 06/19/15 23.0 2.00 5.80
SHLD 150619P00024000 P 06/19/15 24.0 2.40 6.30
SHLD 150619P00025000 P 06/19/15 25.0 2.80 5.05
SHLD 150619P00026000 P 06/19/15 26.0 3.15 6.00
SHLD 150619P00027000 P 06/19/15 27.0 3.60 6.85
SHLD 150619P00028000 P 06/19/15 28.0 4.05 7.70
SHLD 150619P00029000 P 06/19/15 29.0 4.55 7.85
SHLD 150619P00030000 P 06/19/15 30.0 5.05 8.40
SHLD 150619P00031000 P 06/19/15 31.0 5.55 8.85
SHLD 150619P00032000 P 06/19/15 32.0 6.05 9.50
SHLD 150619P00033000 P 06/19/15 33.0 6.60 9.85
SHLD 150619P00034000 P 06/19/15 34.0 7.20 10.50
SHLD 150619P00035000 P 06/19/15 35.0 8.20 10.45
SHLD 150619P00036000 P 06/19/15 36.0 8.80 11.05
SHLD 150619P00037000 P 06/19/15 37.0 9.50 11.70
SHLD 150619P00038000 P 06/19/15 38.0 10.10 12.35
SHLD 150619P00039000 P 06/19/15 39.0 10.70 12.90
SHLD 150619P00040000 P 06/19/15 40.0 11.10 13.85
SHLD 150619P00041000 P 06/19/15 41.0 12.10 14.35
SHLD 150619P00042000 P 06/19/15 42.0 12.80 15.10
SHLD 150619P00043000 P 06/19/15 43.0 13.55 15.95
SHLD 150619P00044000 P 06/19/15 44.0 14.20 16.55
SHLD 150619P00045000 P 06/19/15 45.0 14.90 17.30
SHLD 150619P00046000 P 06/19/15 46.0 15.50 18.55
SHLD 150619P00047000 P 06/19/15 47.0 16.30 19.30
SHLD 150619P00048000 P 06/19/15 48.0 17.10 19.85
SHLD 150619P00049000 P 06/19/15 49.0 17.95 20.85
SHLD 150619P00050000 P 06/19/15 50.0 18.75 21.60
SHLD 150619P00055000 P 06/19/15 55.0 23.15 25.85
SHLD 150619P00060000 P 06/19/15 60.0 27.60 30.10
SHLD 150619P00065000 P 06/19/15 65.0 32.25 34.75
SHLD 150619P00070000 P 06/19/15 70.0 37.00 39.55
SHLD 160115C00015000 C 01/15/16 15.0 19.55 23.40
SHLD 160115C00018000 C 01/15/16 18.0 16.80 20.80
SHLD 160115C00020000 C 01/15/16 20.0 15.60 19.40
SHLD 160115C00023000 C 01/15/16 23.0 13.35 17.45
SHLD 160115C00025000 C 01/15/16 25.0 12.05 16.15
SHLD 160115C00027000 C 01/15/16 27.0 10.90 14.95
SHLD 160115C00028000 C 01/15/16 28.0 10.35 14.40
SHLD 160115C00030000 C 01/15/16 30.0 9.60 12.10
SHLD 160115C00032000 C 01/15/16 32.0 8.35 12.35
SHLD 160115C00033000 C 01/15/16 33.0 7.95 11.60
SHLD 160115C00035000 C 01/15/16 35.0 7.15 10.60
SHLD 160115C00037000 C 01/15/16 37.0 6.40 9.80
SHLD 160115C00040000 C 01/15/16 40.0 5.45 8.05
SHLD 160115C00042000 C 01/15/16 42.0 4.65 7.85
SHLD 160115C00045000 C 01/15/16 45.0 3.80 7.50
SHLD 160115C00047000 C 01/15/16 47.0 3.40 6.40
SHLD 160115C00050000 C 01/15/16 50.0 2.90 5.00
SHLD 160115C00055000 C 01/15/16 55.0 1.95 4.85
SHLD 160115C00060000 C 01/15/16 60.0 1.35 3.50
SHLD 160115C00065000 C 01/15/16 65.0 0.90 4.50
SHLD 160115C00070000 C 01/15/16 70.0 1.10 4.90
SHLD 160115P00015000 P 01/15/16 15.0 1.60 3.25
SHLD 160115P00018000 P 01/15/16 18.0 3.00 4.00
SHLD 160115P00020000 P 01/15/16 20.0 4.20 4.75
SHLD 160115P00023000 P 01/15/16 23.0 5.30 6.95
SHLD 160115P00025000 P 01/15/16 25.0 5.55 8.05
SHLD 160115P00027000 P 01/15/16 27.0 6.35 10.05
SHLD 160115P00028000 P 01/15/16 28.0 6.95 10.50
SHLD 160115P00030000 P 01/15/16 30.0 9.10 11.85
SHLD 160115P00032000 P 01/15/16 32.0 9.35 12.25
SHLD 160115P00033000 P 01/15/16 33.0 10.00 13.20
SHLD 160115P00035000 P 01/15/16 35.0 11.30 14.00
SHLD 160115P00037000 P 01/15/16 37.0 12.65 15.45
SHLD 160115P00040000 P 01/15/16 40.0 14.80 17.25
SHLD 160115P00042000 P 01/15/16 42.0 16.30 19.10
SHLD 160115P00045000 P 01/15/16 45.0 18.60 21.60
SHLD 160115P00047000 P 01/15/16 47.0 20.15 23.00
SHLD 160115P00050000 P 01/15/16 50.0 22.60 25.40
SHLD 160115P00055000 P 01/15/16 55.0 26.60 29.90
SHLD 160115P00060000 P 01/15/16 60.0 30.90 33.80
SHLD 160115P00065000 P 01/15/16 65.0 35.35 38.25
SHLD 160115P00070000 P 01/15/16 70.0 39.85 43.00
SHLD 170120C00020000 C 01/20/17 20.0 15.70 19.50
SHLD 170120C00023000 C 01/20/17 23.0 13.70 17.95
SHLD 170120C00025000 C 01/20/17 25.0 12.50 16.40
SHLD 170120C00028000 C 01/20/17 28.0 10.90 15.00
SHLD 170120C00030000 C 01/20/17 30.0 9.90 14.00
SHLD 170120C00033000 C 01/20/17 33.0 8.50 12.80
SHLD 170120C00035000 C 01/20/17 35.0 7.75 12.00
SHLD 170120C00037000 C 01/20/17 37.0 7.05 11.00
SHLD 170120C00040000 C 01/20/17 40.0 6.10 10.00
SHLD 170120C00042000 C 01/20/17 42.0 5.55 9.50
SHLD 170120C00045000 C 01/20/17 45.0 4.75 8.50
SHLD 170120C00047000 C 01/20/17 47.0 4.30 8.00
SHLD 170120C00050000 C 01/20/17 50.0 3.65 7.50
SHLD 170120C00055000 C 01/20/17 55.0 2.71 6.50
SHLD 170120P00020000 P 01/20/17 20.0 5.60 7.00
SHLD 170120P00023000 P 01/20/17 23.0 6.30 10.80
SHLD 170120P00025000 P 01/20/17 25.0 7.75 11.60
SHLD 170120P00028000 P 01/20/17 28.0 10.00 13.20
SHLD 170120P00030000 P 01/20/17 30.0 10.95 14.75
SHLD 170120P00033000 P 01/20/17 33.0 12.60 16.65
SHLD 170120P00035000 P 01/20/17 35.0 13.70 18.00
SHLD 170120P00037000 P 01/20/17 37.0 15.25 19.45
SHLD 170120P00040000 P 01/20/17 40.0 17.45 21.60
SHLD 170120P00042000 P 01/20/17 42.0 18.90 23.20
SHLD 170120P00045000 P 01/20/17 45.0 21.15 25.40
SHLD 170120P00047000 P 01/20/17 47.0 22.65 27.00
SHLD 170120P00050000 P 01/20/17 50.0 25.00 29.40
SHLD 170120P00055000 P 01/20/17 55.0 29.10 33.40

OPRA data is delayed 15 minutes.