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 (2015-01-30)Premium Content

Sears Holdings Corporation (SHLD)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 150206C00020000 C 02/06/15 20.0 10.90 13.80
SHLD 150206C00024000 C 02/06/15 24.0 6.90 9.80
SHLD 150206C00025000 C 02/06/15 25.0 5.90 9.00
SHLD 150206C00026000 C 02/06/15 26.0 4.90 8.00
SHLD 150206C00026500 C 02/06/15 26.5 4.35 7.40
SHLD 150206C00027000 C 02/06/15 27.0 3.90 7.00
SHLD 150206C00027500 C 02/06/15 27.5 3.45 6.60
SHLD 150206C00028000 C 02/06/15 28.0 3.00 6.20
SHLD 150206C00028500 C 02/06/15 28.5 2.59 5.80
SHLD 150206C00029000 C 02/06/15 29.0 2.14 5.40
SHLD 150206C00029500 C 02/06/15 29.5 1.69 4.90
SHLD 150206C00030000 C 02/06/15 30.0 1.24 3.45
SHLD 150206C00030500 C 02/06/15 30.5 0.89 3.05
SHLD 150206C00031000 C 02/06/15 31.0 0.42 2.53
SHLD 150206C00031500 C 02/06/15 31.5 0.28 2.70
SHLD 150206C00032000 C 02/06/15 32.0 0.49 1.53
SHLD 150206C00032500 C 02/06/15 32.5 0.49 1.05
SHLD 150206C00033000 C 02/06/15 33.0 0.51 0.85
SHLD 150206C00033500 C 02/06/15 33.5 0.06 1.01
SHLD 150206C00034000 C 02/06/15 34.0 0.05 0.79
SHLD 150206C00034500 C 02/06/15 34.5 0.05 0.45
SHLD 150206C00035000 C 02/06/15 35.0 0.08 0.31
SHLD 150206C00035500 C 02/06/15 35.5 0.10 0.65
SHLD 150206C00036000 C 02/06/15 36.0 0.00 0.30
SHLD 150206C00036500 C 02/06/15 36.5 0.00 2.54
SHLD 150206C00037000 C 02/06/15 37.0 0.00 2.51
SHLD 150206C00037500 C 02/06/15 37.5 0.00 2.48
SHLD 150206C00038000 C 02/06/15 38.0 0.00 0.50
SHLD 150206C00038500 C 02/06/15 38.5 0.00 0.50
SHLD 150206C00039000 C 02/06/15 39.0 0.00 0.50
SHLD 150206C00039500 C 02/06/15 39.5 0.00 0.50
SHLD 150206C00040000 C 02/06/15 40.0 0.00 0.03
SHLD 150206C00040500 C 02/06/15 40.5 0.00 0.03
SHLD 150206C00041000 C 02/06/15 41.0 0.00 0.03
SHLD 150206C00041500 C 02/06/15 41.5 0.00 0.03
SHLD 150206C00042000 C 02/06/15 42.0 0.00 0.03
SHLD 150206C00042500 C 02/06/15 42.5 0.00 0.03
SHLD 150206C00043000 C 02/06/15 43.0 0.00 0.03
SHLD 150206C00043500 C 02/06/15 43.5 0.00 0.25
SHLD 150206C00044000 C 02/06/15 44.0 0.00 0.03
SHLD 150206C00045000 C 02/06/15 45.0 0.00 0.03
SHLD 150206C00050000 C 02/06/15 50.0 0.00 0.03
SHLD 150206P00020000 P 02/06/15 20.0 0.00 0.03
SHLD 150206P00024000 P 02/06/15 24.0 0.00 0.32
SHLD 150206P00025000 P 02/06/15 25.0 0.00 0.50
SHLD 150206P00026000 P 02/06/15 26.0 0.00 1.74
SHLD 150206P00026500 P 02/06/15 26.5 0.00 2.45
SHLD 150206P00027000 P 02/06/15 27.0 0.00 2.47
SHLD 150206P00027500 P 02/06/15 27.5 0.00 0.30
SHLD 150206P00028000 P 02/06/15 28.0 0.00 1.25
SHLD 150206P00028500 P 02/06/15 28.5 0.00 1.63
SHLD 150206P00029000 P 02/06/15 29.0 0.05 0.50
SHLD 150206P00029500 P 02/06/15 29.5 0.05 0.70
SHLD 150206P00030000 P 02/06/15 30.0 0.50 0.95
SHLD 150206P00030500 P 02/06/15 30.5 0.05 1.48
SHLD 150206P00031000 P 02/06/15 31.0 0.49 1.81
SHLD 150206P00031500 P 02/06/15 31.5 0.90 1.55
SHLD 150206P00032000 P 02/06/15 32.0 1.37 2.01
SHLD 150206P00032500 P 02/06/15 32.5 1.00 2.47
SHLD 150206P00033000 P 02/06/15 33.0 1.50 2.98
SHLD 150206P00033500 P 02/06/15 33.5 1.76 3.50
SHLD 150206P00034000 P 02/06/15 34.0 2.27 4.00
SHLD 150206P00034500 P 02/06/15 34.5 1.43 4.90
SHLD 150206P00035000 P 02/06/15 35.0 1.76 5.00
SHLD 150206P00035500 P 02/06/15 35.5 2.38 5.80
SHLD 150206P00036000 P 02/06/15 36.0 2.83 6.20
SHLD 150206P00036500 P 02/06/15 36.5 3.25 6.60
SHLD 150206P00037000 P 02/06/15 37.0 3.70 7.00
SHLD 150206P00037500 P 02/06/15 37.5 4.15 7.40
SHLD 150206P00038000 P 02/06/15 38.0 4.65 7.90
SHLD 150206P00038500 P 02/06/15 38.5 4.70 8.40
SHLD 150206P00039000 P 02/06/15 39.0 5.30 8.80
SHLD 150206P00039500 P 02/06/15 39.5 5.70 9.35
SHLD 150206P00040000 P 02/06/15 40.0 6.30 9.80
SHLD 150206P00040500 P 02/06/15 40.5 6.70 10.35
SHLD 150206P00041000 P 02/06/15 41.0 7.30 10.80
SHLD 150206P00041500 P 02/06/15 41.5 7.70 11.30
SHLD 150206P00042000 P 02/06/15 42.0 8.10 11.80
SHLD 150206P00042500 P 02/06/15 42.5 8.70 12.30
SHLD 150206P00043000 P 02/06/15 43.0 9.10 12.80
SHLD 150206P00043500 P 02/06/15 43.5 9.70 13.30
SHLD 150206P00044000 P 02/06/15 44.0 10.10 13.80
SHLD 150206P00045000 P 02/06/15 45.0 11.10 14.80
SHLD 150206P00050000 P 02/06/15 50.0 16.10 19.80
SHLD 150213C00020000 C 02/13/15 20.0 10.90 13.80
SHLD 150213C00024000 C 02/13/15 24.0 6.90 10.00
SHLD 150213C00025000 C 02/13/15 25.0 5.90 9.00
SHLD 150213C00025500 C 02/13/15 25.5 5.45 8.60
SHLD 150213C00026000 C 02/13/15 26.0 5.00 8.20
SHLD 150213C00026500 C 02/13/15 26.5 4.45 7.60
SHLD 150213C00027000 C 02/13/15 27.0 4.00 7.20
SHLD 150213C00027500 C 02/13/15 27.5 3.55 6.80
SHLD 150213C00028000 C 02/13/15 28.0 3.10 6.40
SHLD 150213C00028500 C 02/13/15 28.5 2.69 6.00
SHLD 150213C00029000 C 02/13/15 29.0 2.24 5.80
SHLD 150213C00029500 C 02/13/15 29.5 1.79 5.40
SHLD 150213C00030000 C 02/13/15 30.0 1.44 5.00
SHLD 150213C00030500 C 02/13/15 30.5 0.99 4.00
SHLD 150213C00031000 C 02/13/15 31.0 0.69 3.50
SHLD 150213C00031500 C 02/13/15 31.5 0.30 2.96
SHLD 150213C00032000 C 02/13/15 32.0 0.10 2.47
SHLD 150213C00032500 C 02/13/15 32.5 0.05 1.98
SHLD 150213C00033000 C 02/13/15 33.0 0.05 1.77
SHLD 150213C00033500 C 02/13/15 33.5 0.05 1.51
SHLD 150213C00034000 C 02/13/15 34.0 0.05 1.58
SHLD 150213C00034500 C 02/13/15 34.5 0.05 1.17
SHLD 150213C00035000 C 02/13/15 35.0 0.05 1.44
SHLD 150213C00035500 C 02/13/15 35.5 0.11 0.95
SHLD 150213C00036000 C 02/13/15 36.0 0.07 0.80
SHLD 150213C00036500 C 02/13/15 36.5 0.05 0.89
SHLD 150213C00037000 C 02/13/15 37.0 0.00 0.72
SHLD 150213C00037500 C 02/13/15 37.5 0.00 2.70
SHLD 150213C00038000 C 02/13/15 38.0 0.00 2.64
SHLD 150213C00038500 C 02/13/15 38.5 0.00 2.56
SHLD 150213C00039000 C 02/13/15 39.0 0.00 2.53
SHLD 150213C00039500 C 02/13/15 39.5 0.00 2.52
SHLD 150213C00040000 C 02/13/15 40.0 0.05 0.90
SHLD 150213C00040500 C 02/13/15 40.5 0.00 2.46
SHLD 150213C00041000 C 02/13/15 41.0 0.00 0.50
SHLD 150213C00041500 C 02/13/15 41.5 0.00 2.45
SHLD 150213C00042000 C 02/13/15 42.0 0.00 0.50
SHLD 150213C00042500 C 02/13/15 42.5 0.00 0.50
SHLD 150213C00043000 C 02/13/15 43.0 0.00 2.42
SHLD 150213C00043500 C 02/13/15 43.5 0.00 0.50
SHLD 150213C00044000 C 02/13/15 44.0 0.00 0.50
SHLD 150213C00045000 C 02/13/15 45.0 0.00 0.50
SHLD 150213C00050000 C 02/13/15 50.0 0.00 0.50
SHLD 150213P00020000 P 02/13/15 20.0 0.00 0.20
SHLD 150213P00024000 P 02/13/15 24.0 0.00 2.47
SHLD 150213P00025000 P 02/13/15 25.0 0.00 1.68
SHLD 150213P00025500 P 02/13/15 25.5 0.00 2.54
SHLD 150213P00026000 P 02/13/15 26.0 0.02 1.01
SHLD 150213P00026500 P 02/13/15 26.5 0.00 2.64
SHLD 150213P00027000 P 02/13/15 27.0 0.05 1.90
SHLD 150213P00027500 P 02/13/15 27.5 0.05 1.95
SHLD 150213P00028000 P 02/13/15 28.0 0.05 0.80
SHLD 150213P00028500 P 02/13/15 28.5 0.05 1.58
SHLD 150213P00029000 P 02/13/15 29.0 0.05 2.69
SHLD 150213P00029500 P 02/13/15 29.5 0.05 1.64
SHLD 150213P00030000 P 02/13/15 30.0 0.05 3.40
SHLD 150213P00030500 P 02/13/15 30.5 0.05 2.00
SHLD 150213P00031000 P 02/13/15 31.0 0.49 2.80
SHLD 150213P00031500 P 02/13/15 31.5 0.05 3.30
SHLD 150213P00032000 P 02/13/15 32.0 0.15 4.20
SHLD 150213P00032500 P 02/13/15 32.5 1.20 3.70
SHLD 150213P00033000 P 02/13/15 33.0 1.50 4.20
SHLD 150213P00033500 P 02/13/15 33.5 2.00 5.00
SHLD 150213P00034000 P 02/13/15 34.0 2.50 4.55
SHLD 150213P00034500 P 02/13/15 34.5 1.78 5.60
SHLD 150213P00035000 P 02/13/15 35.0 2.13 5.80
SHLD 150213P00035500 P 02/13/15 35.5 2.58 6.20
SHLD 150213P00036000 P 02/13/15 36.0 3.00 6.60
SHLD 150213P00036500 P 02/13/15 36.5 3.45 7.00
SHLD 150213P00037000 P 02/13/15 37.0 3.90 7.40
SHLD 150213P00037500 P 02/13/15 37.5 4.35 7.80
SHLD 150213P00038000 P 02/13/15 38.0 4.80 8.20
SHLD 150213P00038500 P 02/13/15 38.5 4.90 8.60
SHLD 150213P00039000 P 02/13/15 39.0 5.30 9.20
SHLD 150213P00039500 P 02/13/15 39.5 5.90 9.60
SHLD 150213P00040000 P 02/13/15 40.0 6.30 10.00
SHLD 150213P00040500 P 02/13/15 40.5 6.90 10.50
SHLD 150213P00041000 P 02/13/15 41.0 7.30 11.00
SHLD 150213P00041500 P 02/13/15 41.5 7.70 11.40
SHLD 150213P00042000 P 02/13/15 42.0 8.30 11.95
SHLD 150213P00042500 P 02/13/15 42.5 8.70 12.40
SHLD 150213P00043000 P 02/13/15 43.0 9.30 12.90
SHLD 150213P00043500 P 02/13/15 43.5 9.70 13.40
SHLD 150213P00044000 P 02/13/15 44.0 10.30 13.90
SHLD 150213P00045000 P 02/13/15 45.0 11.30 14.85
SHLD 150213P00050000 P 02/13/15 50.0 16.30 19.85
SHLD 150220C00017000 C 02/20/15 17.0 13.90 17.00
SHLD 150220C00018000 C 02/20/15 18.0 12.90 16.00
SHLD 150220C00019000 C 02/20/15 19.0 11.90 15.00
SHLD 150220C00020000 C 02/20/15 20.0 10.90 14.00
SHLD 150220C00021000 C 02/20/15 21.0 9.90 13.00
SHLD 150220C00022000 C 02/20/15 22.0 9.00 12.20
SHLD 150220C00023000 C 02/20/15 23.0 8.00 11.20
SHLD 150220C00024000 C 02/20/15 24.0 7.10 10.35
SHLD 150220C00025000 C 02/20/15 25.0 6.10 9.40
SHLD 150220C00025500 C 02/20/15 25.5 5.95 8.85
SHLD 150220C00026000 C 02/20/15 26.0 5.10 8.60
SHLD 150220C00026500 C 02/20/15 26.5 5.45 7.20
SHLD 150220C00027000 C 02/20/15 27.0 4.20 7.80
SHLD 150220C00027500 C 02/20/15 27.5 4.35 6.35
SHLD 150220C00028000 C 02/20/15 28.0 3.40 6.85
SHLD 150220C00028500 C 02/20/15 28.5 2.90 5.55
SHLD 150220C00029000 C 02/20/15 29.0 2.59 5.60
SHLD 150220C00029500 C 02/20/15 29.5 3.40 4.95
SHLD 150220C00030000 C 02/20/15 30.0 2.90 4.95
SHLD 150220C00030500 C 02/20/15 30.5 2.39 4.70
SHLD 150220C00031000 C 02/20/15 31.0 1.35 4.35
SHLD 150220C00031500 C 02/20/15 31.5 1.33 4.10
SHLD 150220C00032000 C 02/20/15 32.0 1.84 3.05
SHLD 150220C00032500 C 02/20/15 32.5 0.64 2.59
SHLD 150220C00033000 C 02/20/15 33.0 1.24 2.29
SHLD 150220C00033500 C 02/20/15 33.5 0.26 3.15
SHLD 150220C00034000 C 02/20/15 34.0 1.25 2.06
SHLD 150220C00034500 C 02/20/15 34.5 1.10 1.80
SHLD 150220C00035000 C 02/20/15 35.0 0.76 1.44
SHLD 150220C00035500 C 02/20/15 35.5 0.05 2.28
SHLD 150220C00036000 C 02/20/15 36.0 0.10 2.11
SHLD 150220C00036500 C 02/20/15 36.5 0.05 1.96
SHLD 150220C00037000 C 02/20/15 37.0 0.05 1.81
SHLD 150220C00037500 C 02/20/15 37.5 0.10 1.73
SHLD 150220C00038000 C 02/20/15 38.0 0.05 1.60
SHLD 150220C00038500 C 02/20/15 38.5 0.05 1.49
SHLD 150220C00039000 C 02/20/15 39.0 0.10 1.37
SHLD 150220C00039500 C 02/20/15 39.5 0.00 1.26
SHLD 150220C00040000 C 02/20/15 40.0 0.02 0.90
SHLD 150220C00040500 C 02/20/15 40.5 0.00 1.08
SHLD 150220C00041000 C 02/20/15 41.0 0.00 1.00
SHLD 150220C00041500 C 02/20/15 41.5 0.00 0.92
SHLD 150220C00042000 C 02/20/15 42.0 0.00 0.86
SHLD 150220C00042500 C 02/20/15 42.5 0.00 0.79
SHLD 150220C00043000 C 02/20/15 43.0 0.00 0.30
SHLD 150220C00043500 C 02/20/15 43.5 0.00 0.69
SHLD 150220C00044000 C 02/20/15 44.0 0.00 0.50
SHLD 150220C00045000 C 02/20/15 45.0 0.00 0.50
SHLD 150220C00046000 C 02/20/15 46.0 0.00 0.50
SHLD 150220C00047000 C 02/20/15 47.0 0.00 0.44
SHLD 150220C00048000 C 02/20/15 48.0 0.00 0.40
SHLD 150220C00049000 C 02/20/15 49.0 0.00 0.35
SHLD 150220C00050000 C 02/20/15 50.0 0.00 0.33
SHLD 150220P00017000 P 02/20/15 17.0 0.00 0.52
SHLD 150220P00018000 P 02/20/15 18.0 0.00 0.50
SHLD 150220P00019000 P 02/20/15 19.0 0.00 0.55
SHLD 150220P00020000 P 02/20/15 20.0 0.09 0.41
SHLD 150220P00021000 P 02/20/15 21.0 0.00 0.70
SHLD 150220P00022000 P 02/20/15 22.0 0.07 0.54
SHLD 150220P00023000 P 02/20/15 23.0 0.18 0.50
SHLD 150220P00024000 P 02/20/15 24.0 0.27 0.98
SHLD 150220P00025000 P 02/20/15 25.0 0.33 0.84
SHLD 150220P00025500 P 02/20/15 25.5 0.04 1.34
SHLD 150220P00026000 P 02/20/15 26.0 0.34 0.90
SHLD 150220P00026500 P 02/20/15 26.5 0.04 1.25
SHLD 150220P00027000 P 02/20/15 27.0 0.05 1.25
SHLD 150220P00027500 P 02/20/15 27.5 0.30 2.22
SHLD 150220P00028000 P 02/20/15 28.0 0.28 2.36
SHLD 150220P00028500 P 02/20/15 28.5 0.41 2.56
SHLD 150220P00029000 P 02/20/15 29.0 0.39 2.75
SHLD 150220P00029500 P 02/20/15 29.5 0.52 2.95
SHLD 150220P00030000 P 02/20/15 30.0 1.20 2.31
SHLD 150220P00030500 P 02/20/15 30.5 1.08 2.99
SHLD 150220P00031000 P 02/20/15 31.0 1.90 2.86
SHLD 150220P00031500 P 02/20/15 31.5 2.29 2.60
SHLD 150220P00032000 P 02/20/15 32.0 2.43 3.30
SHLD 150220P00032500 P 02/20/15 32.5 2.55 3.20
SHLD 150220P00033000 P 02/20/15 33.0 2.30 4.15
SHLD 150220P00033500 P 02/20/15 33.5 2.30 4.70
SHLD 150220P00034000 P 02/20/15 34.0 2.95 4.25
SHLD 150220P00034500 P 02/20/15 34.5 2.76 5.05
SHLD 150220P00035000 P 02/20/15 35.0 3.95 5.55
SHLD 150220P00035500 P 02/20/15 35.5 4.10 6.05
SHLD 150220P00036000 P 02/20/15 36.0 4.50 6.20
SHLD 150220P00036500 P 02/20/15 36.5 4.10 7.50
SHLD 150220P00037000 P 02/20/15 37.0 4.50 7.90
SHLD 150220P00037500 P 02/20/15 37.5 5.65 8.35
SHLD 150220P00038000 P 02/20/15 38.0 5.20 8.70
SHLD 150220P00038500 P 02/20/15 38.5 6.45 9.10
SHLD 150220P00039000 P 02/20/15 39.0 6.00 9.60
SHLD 150220P00039500 P 02/20/15 39.5 7.30 10.00
SHLD 150220P00040000 P 02/20/15 40.0 6.90 10.40
SHLD 150220P00040500 P 02/20/15 40.5 7.35 10.80
SHLD 150220P00041000 P 02/20/15 41.0 7.90 11.40
SHLD 150220P00041500 P 02/20/15 41.5 8.35 11.80
SHLD 150220P00042000 P 02/20/15 42.0 8.80 12.20
SHLD 150220P00042500 P 02/20/15 42.5 9.25 12.60
SHLD 150220P00043000 P 02/20/15 43.0 9.80 13.15
SHLD 150220P00043500 P 02/20/15 43.5 10.25 13.60
SHLD 150220P00044000 P 02/20/15 44.0 10.75 14.05
SHLD 150220P00045000 P 02/20/15 45.0 11.70 15.00
SHLD 150220P00046000 P 02/20/15 46.0 12.70 16.00
SHLD 150220P00047000 P 02/20/15 47.0 13.70 16.95
SHLD 150220P00048000 P 02/20/15 48.0 14.70 17.95
SHLD 150220P00049000 P 02/20/15 49.0 15.70 18.95
SHLD 150220P00050000 P 02/20/15 50.0 16.65 19.90
SHLD 150227C00020000 C 02/27/15 20.0 10.90 14.00
SHLD 150227C00023000 C 02/27/15 23.0 8.00 11.20
SHLD 150227C00024000 C 02/27/15 24.0 7.00 10.20
SHLD 150227C00024500 C 02/27/15 24.5 6.55 9.80
SHLD 150227C00025000 C 02/27/15 25.0 6.10 9.40
SHLD 150227C00025500 C 02/27/15 25.5 5.65 8.90
SHLD 150227C00026000 C 02/27/15 26.0 5.20 8.60
SHLD 150227C00026500 C 02/27/15 26.5 4.75 8.20
SHLD 150227C00027000 C 02/27/15 27.0 4.30 7.80
SHLD 150227C00027500 C 02/27/15 27.5 3.85 7.40
SHLD 150227C00028000 C 02/27/15 28.0 3.50 7.00
SHLD 150227C00028500 C 02/27/15 28.5 3.15 6.80
SHLD 150227C00029000 C 02/27/15 29.0 2.74 6.00
SHLD 150227C00029500 C 02/27/15 29.5 2.39 5.65
SHLD 150227C00030000 C 02/27/15 30.0 2.89 5.35
SHLD 150227C00030500 C 02/27/15 30.5 1.80 5.05
SHLD 150227C00031000 C 02/27/15 31.0 1.53 4.75
SHLD 150227C00031500 C 02/27/15 31.5 1.28 4.45
SHLD 150227C00032000 C 02/27/15 32.0 1.04 4.20
SHLD 150227C00032500 C 02/27/15 32.5 0.82 3.95
SHLD 150227C00033000 C 02/27/15 33.0 0.61 3.70
SHLD 150227C00033500 C 02/27/15 33.5 0.42 3.50
SHLD 150227C00034000 C 02/27/15 34.0 0.26 3.30
SHLD 150227C00034500 C 02/27/15 34.5 0.11 3.10
SHLD 150227C00035000 C 02/27/15 35.0 0.06 2.84
SHLD 150227C00035500 C 02/27/15 35.5 0.05 2.65
SHLD 150227C00036000 C 02/27/15 36.0 0.05 2.48
SHLD 150227C00036500 C 02/27/15 36.5 0.05 2.32
SHLD 150227C00037000 C 02/27/15 37.0 0.05 2.17
SHLD 150227C00037500 C 02/27/15 37.5 0.05 2.06
SHLD 150227C00038000 C 02/27/15 38.0 0.05 1.91
SHLD 150227C00038500 C 02/27/15 38.5 0.05 1.81
SHLD 150227C00039000 C 02/27/15 39.0 0.05 1.69
SHLD 150227C00039500 C 02/27/15 39.5 0.05 1.57
SHLD 150227C00040000 C 02/27/15 40.0 0.05 1.48
SHLD 150227C00040500 C 02/27/15 40.5 0.00 1.38
SHLD 150227C00041000 C 02/27/15 41.0 0.00 1.28
SHLD 150227C00041500 C 02/27/15 41.5 0.00 1.18
SHLD 150227C00042000 C 02/27/15 42.0 0.00 1.09
SHLD 150227C00042500 C 02/27/15 42.5 0.00 1.03
SHLD 150227C00043000 C 02/27/15 43.0 0.00 0.96
SHLD 150227C00043500 C 02/27/15 43.5 0.00 0.89
SHLD 150227C00044000 C 02/27/15 44.0 0.00 0.84
SHLD 150227C00045000 C 02/27/15 45.0 0.00 0.73
SHLD 150227C00050000 C 02/27/15 50.0 0.00 0.41
SHLD 150227P00020000 P 02/27/15 20.0 0.00 1.07
SHLD 150227P00023000 P 02/27/15 23.0 0.00 1.48
SHLD 150227P00024000 P 02/27/15 24.0 0.05 1.67
SHLD 150227P00024500 P 02/27/15 24.5 0.05 1.78
SHLD 150227P00025000 P 02/27/15 25.0 0.05 1.69
SHLD 150227P00025500 P 02/27/15 25.5 0.05 2.01
SHLD 150227P00026000 P 02/27/15 26.0 0.05 2.14
SHLD 150227P00026500 P 02/27/15 26.5 0.05 2.29
SHLD 150227P00027000 P 02/27/15 27.0 0.13 2.44
SHLD 150227P00027500 P 02/27/15 27.5 0.23 2.60
SHLD 150227P00028000 P 02/27/15 28.0 0.33 2.78
SHLD 150227P00028500 P 02/27/15 28.5 0.49 2.97
SHLD 150227P00029000 P 02/27/15 29.0 0.62 3.15
SHLD 150227P00029500 P 02/27/15 29.5 0.76 3.35
SHLD 150227P00030000 P 02/27/15 30.0 0.98 2.50
SHLD 150227P00030500 P 02/27/15 30.5 1.10 3.85
SHLD 150227P00031000 P 02/27/15 31.0 1.29 4.10
SHLD 150227P00031500 P 02/27/15 31.5 2.18 4.35
SHLD 150227P00032000 P 02/27/15 32.0 2.65 4.50
SHLD 150227P00032500 P 02/27/15 32.5 2.54 5.00
SHLD 150227P00033000 P 02/27/15 33.0 2.14 5.30
SHLD 150227P00033500 P 02/27/15 33.5 2.43 5.65
SHLD 150227P00034000 P 02/27/15 34.0 2.94 5.00
SHLD 150227P00034500 P 02/27/15 34.5 3.10 6.35
SHLD 150227P00035000 P 02/27/15 35.0 3.25 6.75
SHLD 150227P00035500 P 02/27/15 35.5 3.60 7.15
SHLD 150227P00036000 P 02/27/15 36.0 3.95 7.55
SHLD 150227P00036500 P 02/27/15 36.5 4.30 7.95
SHLD 150227P00037000 P 02/27/15 37.0 4.70 8.20
SHLD 150227P00037500 P 02/27/15 37.5 5.10 8.60
SHLD 150227P00038000 P 02/27/15 38.0 5.45 9.00
SHLD 150227P00038500 P 02/27/15 38.5 5.85 9.40
SHLD 150227P00039000 P 02/27/15 39.0 6.15 9.80
SHLD 150227P00039500 P 02/27/15 39.5 6.55 10.20
SHLD 150227P00040000 P 02/27/15 40.0 7.00 10.60
SHLD 150227P00040500 P 02/27/15 40.5 7.55 11.20
SHLD 150227P00041000 P 02/27/15 41.0 8.00 11.60
SHLD 150227P00041500 P 02/27/15 41.5 8.45 12.00
SHLD 150227P00042000 P 02/27/15 42.0 8.90 12.40
SHLD 150227P00042500 P 02/27/15 42.5 9.35 12.80
SHLD 150227P00043000 P 02/27/15 43.0 9.90 13.40
SHLD 150227P00043500 P 02/27/15 43.5 10.35 13.80
SHLD 150227P00044000 P 02/27/15 44.0 10.80 14.20
SHLD 150227P00045000 P 02/27/15 45.0 11.80 15.20
SHLD 150227P00050000 P 02/27/15 50.0 16.70 20.00
SHLD 150306C00020000 C 03/06/15 20.0 10.90 14.00
SHLD 150306C00025000 C 03/06/15 25.0 6.20 9.80
SHLD 150306C00026000 C 03/06/15 26.0 5.30 9.00
SHLD 150306C00026500 C 03/06/15 26.5 4.90 8.60
SHLD 150306C00027000 C 03/06/15 27.0 4.50 8.20
SHLD 150306C00027500 C 03/06/15 27.5 4.10 7.70
SHLD 150306C00028000 C 03/06/15 28.0 3.70 7.40
SHLD 150306C00028500 C 03/06/15 28.5 3.30 6.70
SHLD 150306C00029000 C 03/06/15 29.0 3.10 6.35
SHLD 150306C00029500 C 03/06/15 29.5 2.75 6.00
SHLD 150306C00030000 C 03/06/15 30.0 2.47 5.70
SHLD 150306C00030500 C 03/06/15 30.5 2.10 5.40
SHLD 150306C00031000 C 03/06/15 31.0 1.70 5.05
SHLD 150306C00031500 C 03/06/15 31.5 1.72 4.85
SHLD 150306C00032000 C 03/06/15 32.0 1.30 4.55
SHLD 150306C00032500 C 03/06/15 32.5 0.98 4.30
SHLD 150306C00033000 C 03/06/15 33.0 0.77 3.90
SHLD 150306C00033500 C 03/06/15 33.5 0.58 3.85
SHLD 150306C00034000 C 03/06/15 34.0 0.40 3.65
SHLD 150306C00034500 C 03/06/15 34.5 0.24 3.45
SHLD 150306C00035000 C 03/06/15 35.0 0.10 3.25
SHLD 150306C00035500 C 03/06/15 35.5 0.06 3.00
SHLD 150306C00036000 C 03/06/15 36.0 0.05 2.84
SHLD 150306C00036500 C 03/06/15 36.5 0.05 2.67
SHLD 150306C00037000 C 03/06/15 37.0 0.05 2.50
SHLD 150306C00037500 C 03/06/15 37.5 0.05 2.35
SHLD 150306C00038000 C 03/06/15 38.0 0.05 2.21
SHLD 150306C00038500 C 03/06/15 38.5 0.05 2.12
SHLD 150306C00039000 C 03/06/15 39.0 0.06 1.98
SHLD 150306C00039500 C 03/06/15 39.5 0.05 1.88
SHLD 150306C00040000 C 03/06/15 40.0 0.05 1.76
SHLD 150306C00040500 C 03/06/15 40.5 0.05 1.65
SHLD 150306C00041000 C 03/06/15 41.0 0.03 1.56
SHLD 150306C00041500 C 03/06/15 41.5 0.03 1.46
SHLD 150306C00042000 C 03/06/15 42.0 0.03 1.37
SHLD 150306C00042500 C 03/06/15 42.5 0.02 1.29
SHLD 150306C00043000 C 03/06/15 43.0 0.00 1.21
SHLD 150306C00043500 C 03/06/15 43.5 0.00 1.14
SHLD 150306C00044000 C 03/06/15 44.0 0.00 1.06
SHLD 150306C00045000 C 03/06/15 45.0 0.00 0.92
SHLD 150306C00050000 C 03/06/15 50.0 0.00 0.53
SHLD 150306P00020000 P 03/06/15 20.0 0.00 0.79
SHLD 150306P00025000 P 03/06/15 25.0 0.14 1.69
SHLD 150306P00026000 P 03/06/15 26.0 0.15 2.46
SHLD 150306P00026500 P 03/06/15 26.5 0.22 2.62
SHLD 150306P00027000 P 03/06/15 27.0 0.32 2.51
SHLD 150306P00027500 P 03/06/15 27.5 0.42 2.96
SHLD 150306P00028000 P 03/06/15 28.0 0.54 2.77
SHLD 150306P00028500 P 03/06/15 28.5 0.71 3.30
SHLD 150306P00029000 P 03/06/15 29.0 0.85 3.55
SHLD 150306P00029500 P 03/06/15 29.5 0.99 3.75
SHLD 150306P00030000 P 03/06/15 30.0 1.17 3.90
SHLD 150306P00030500 P 03/06/15 30.5 1.35 4.25
SHLD 150306P00031000 P 03/06/15 31.0 1.54 4.55
SHLD 150306P00031500 P 03/06/15 31.5 1.74 4.80
SHLD 150306P00032000 P 03/06/15 32.0 2.64 5.10
SHLD 150306P00032500 P 03/06/15 32.5 2.18 5.40
SHLD 150306P00033000 P 03/06/15 33.0 2.41 5.75
SHLD 150306P00033500 P 03/06/15 33.5 2.66 6.10
SHLD 150306P00034000 P 03/06/15 34.0 2.97 6.45
SHLD 150306P00034500 P 03/06/15 34.5 3.20 6.80
SHLD 150306P00035000 P 03/06/15 35.0 3.50 6.30
SHLD 150306P00035500 P 03/06/15 35.5 3.85 7.55
SHLD 150306P00036000 P 03/06/15 36.0 4.15 7.95
SHLD 150306P00036500 P 03/06/15 36.5 4.50 8.20
SHLD 150306P00037000 P 03/06/15 37.0 4.90 8.60
SHLD 150306P00037500 P 03/06/15 37.5 5.25 9.00
SHLD 150306P00038000 P 03/06/15 38.0 5.65 9.40
SHLD 150306P00038500 P 03/06/15 38.5 6.05 9.80
SHLD 150306P00039000 P 03/06/15 39.0 6.45 10.20
SHLD 150306P00039500 P 03/06/15 39.5 6.85 10.60
SHLD 150306P00040000 P 03/06/15 40.0 7.20 11.00
SHLD 150306P00040500 P 03/06/15 40.5 7.75 11.40
SHLD 150306P00041000 P 03/06/15 41.0 8.10 11.80
SHLD 150306P00041500 P 03/06/15 41.5 8.55 12.20
SHLD 150306P00042000 P 03/06/15 42.0 9.10 12.80
SHLD 150306P00042500 P 03/06/15 42.5 9.55 13.20
SHLD 150306P00043000 P 03/06/15 43.0 10.00 13.60
SHLD 150306P00043500 P 03/06/15 43.5 10.45 14.00
SHLD 150306P00044000 P 03/06/15 44.0 10.90 14.40
SHLD 150306P00045000 P 03/06/15 45.0 11.90 15.40
SHLD 150306P00050000 P 03/06/15 50.0 16.75 20.10
SHLD 150313C00025000 C 03/13/15 25.0 6.90 9.90
SHLD 150313C00026000 C 03/13/15 26.0 5.90 9.20
SHLD 150313C00026500 C 03/13/15 26.5 5.30 8.80
SHLD 150313C00027000 C 03/13/15 27.0 4.90 8.40
SHLD 150313C00027500 C 03/13/15 27.5 4.50 8.15
SHLD 150313C00028000 C 03/13/15 28.0 4.10 7.80
SHLD 150313C00028500 C 03/13/15 28.5 3.70 6.80
SHLD 150313C00029000 C 03/13/15 29.0 3.30 6.65
SHLD 150313C00029500 C 03/13/15 29.5 2.90 6.30
SHLD 150313C00030000 C 03/13/15 30.0 2.70 6.00
SHLD 150313C00030500 C 03/13/15 30.5 2.30 5.70
SHLD 150313C00031000 C 03/13/15 31.0 2.10 5.45
SHLD 150313C00031500 C 03/13/15 31.5 1.70 5.10
SHLD 150313C00032000 C 03/13/15 32.0 1.50 4.90
SHLD 150313C00032500 C 03/13/15 32.5 1.30 4.40
SHLD 150313C00033000 C 03/13/15 33.0 1.10 3.90
SHLD 150313C00033500 C 03/13/15 33.5 0.72 4.20
SHLD 150313C00034000 C 03/13/15 34.0 0.53 4.00
SHLD 150313C00034500 C 03/13/15 34.5 0.37 3.80
SHLD 150313C00035000 C 03/13/15 35.0 0.23 3.60
SHLD 150313C00035500 C 03/13/15 35.5 0.10 3.40
SHLD 150313C00036000 C 03/13/15 36.0 0.05 3.25
SHLD 150313C00036500 C 03/13/15 36.5 0.05 2.94
SHLD 150313C00037000 C 03/13/15 37.0 0.05 2.80
SHLD 150313C00037500 C 03/13/15 37.5 0.05 2.65
SHLD 150313C00038000 C 03/13/15 38.0 0.05 2.50
SHLD 150313C00038500 C 03/13/15 38.5 0.05 2.35
SHLD 150313C00039000 C 03/13/15 39.0 0.05 2.23
SHLD 150313C00039500 C 03/13/15 39.5 0.05 2.14
SHLD 150313C00040000 C 03/13/15 40.0 0.05 2.02
SHLD 150313C00040500 C 03/13/15 40.5 0.06 1.91
SHLD 150313C00041000 C 03/13/15 41.0 0.05 1.80
SHLD 150313C00041500 C 03/13/15 41.5 0.05 1.70
SHLD 150313C00042000 C 03/13/15 42.0 0.03 1.61
SHLD 150313C00042500 C 03/13/15 42.5 0.00 1.51
SHLD 150313C00043000 C 03/13/15 43.0 0.00 1.44
SHLD 150313C00043500 C 03/13/15 43.5 0.00 1.34
SHLD 150313C00044000 C 03/13/15 44.0 0.00 1.28
SHLD 150313P00025000 P 03/13/15 25.0 0.15 1.73
SHLD 150313P00026000 P 03/13/15 26.0 0.31 2.67
SHLD 150313P00026500 P 03/13/15 26.5 0.40 2.94
SHLD 150313P00027000 P 03/13/15 27.0 0.50 2.56
SHLD 150313P00027500 P 03/13/15 27.5 0.62 3.05
SHLD 150313P00028000 P 03/13/15 28.0 0.75 2.81
SHLD 150313P00028500 P 03/13/15 28.5 0.93 3.30
SHLD 150313P00029000 P 03/13/15 29.0 1.07 3.90
SHLD 150313P00029500 P 03/13/15 29.5 1.23 4.15
SHLD 150313P00030000 P 03/13/15 30.0 1.40 3.95
SHLD 150313P00030500 P 03/13/15 30.5 1.60 4.65
SHLD 150313P00031000 P 03/13/15 31.0 1.79 4.90
SHLD 150313P00031500 P 03/13/15 31.5 1.99 5.20
SHLD 150313P00032000 P 03/13/15 32.0 2.20 5.50
SHLD 150313P00032500 P 03/13/15 32.5 2.54 5.80
SHLD 150313P00033000 P 03/13/15 33.0 3.05 6.15
SHLD 150313P00033500 P 03/13/15 33.5 3.00 6.50
SHLD 150313P00034000 P 03/13/15 34.0 3.20 6.80
SHLD 150313P00034500 P 03/13/15 34.5 3.65 7.20
SHLD 150313P00035000 P 03/13/15 35.0 3.75 6.40
SHLD 150313P00035500 P 03/13/15 35.5 4.20 6.80
SHLD 150313P00036000 P 03/13/15 36.0 4.40 7.30
SHLD 150313P00036500 P 03/13/15 36.5 4.75 7.80
SHLD 150313P00037000 P 03/13/15 37.0 5.10 8.30
SHLD 150313P00037500 P 03/13/15 37.5 5.50 9.40
SHLD 150313P00038000 P 03/13/15 38.0 5.90 9.80
SHLD 150313P00038500 P 03/13/15 38.5 6.30 10.00
SHLD 150313P00039000 P 03/13/15 39.0 6.90 10.40
SHLD 150313P00039500 P 03/13/15 39.5 7.30 10.80
SHLD 150313P00040000 P 03/13/15 40.0 7.90 11.20
SHLD 150313P00040500 P 03/13/15 40.5 8.30 11.60
SHLD 150313P00041000 P 03/13/15 41.0 8.90 12.00
SHLD 150313P00041500 P 03/13/15 41.5 9.30 12.40
SHLD 150313P00042000 P 03/13/15 42.0 9.70 12.85
SHLD 150313P00042500 P 03/13/15 42.5 10.30 13.25
SHLD 150313P00043000 P 03/13/15 43.0 10.70 13.80
SHLD 150313P00043500 P 03/13/15 43.5 11.10 14.20
SHLD 150313P00044000 P 03/13/15 44.0 11.70 14.60
SHLD 150320C00013000 C 03/20/15 13.0 17.35 21.00
SHLD 150320C00014000 C 03/20/15 14.0 16.40 20.00
SHLD 150320C00015000 C 03/20/15 15.0 15.40 18.10
SHLD 150320C00016000 C 03/20/15 16.0 14.45 18.00
SHLD 150320C00017000 C 03/20/15 17.0 13.50 17.00
SHLD 150320C00018000 C 03/20/15 18.0 12.55 16.00
SHLD 150320C00019000 C 03/20/15 19.0 11.60 15.20
SHLD 150320C00020000 C 03/20/15 20.0 10.70 14.20
SHLD 150320C00021000 C 03/20/15 21.0 9.80 13.40
SHLD 150320C00022000 C 03/20/15 22.0 8.90 12.60
SHLD 150320C00023000 C 03/20/15 23.0 7.90 11.80
SHLD 150320C00024000 C 03/20/15 24.0 7.15 10.90
SHLD 150320C00025000 C 03/20/15 25.0 6.80 9.85
SHLD 150320C00026000 C 03/20/15 26.0 5.50 8.95
SHLD 150320C00027000 C 03/20/15 27.0 4.70 8.50
SHLD 150320C00028000 C 03/20/15 28.0 4.10 7.85
SHLD 150320C00029000 C 03/20/15 29.0 4.20 6.20
SHLD 150320C00030000 C 03/20/15 30.0 2.90 6.30
SHLD 150320C00031000 C 03/20/15 31.0 3.55 5.40
SHLD 150320C00032000 C 03/20/15 32.0 2.85 4.90
SHLD 150320C00033000 C 03/20/15 33.0 2.08 3.95
SHLD 150320C00034000 C 03/20/15 34.0 2.10 2.90
SHLD 150320C00035000 C 03/20/15 35.0 2.00 2.50
SHLD 150320C00036000 C 03/20/15 36.0 1.45 3.55
SHLD 150320C00037000 C 03/20/15 37.0 1.25 3.20
SHLD 150320C00038000 C 03/20/15 38.0 1.20 2.78
SHLD 150320C00039000 C 03/20/15 39.0 0.75 2.50
SHLD 150320C00040000 C 03/20/15 40.0 0.70 2.23
SHLD 150320C00041000 C 03/20/15 41.0 0.25 2.04
SHLD 150320C00042000 C 03/20/15 42.0 0.05 1.80
SHLD 150320C00043000 C 03/20/15 43.0 0.15 1.05
SHLD 150320C00044000 C 03/20/15 44.0 0.05 0.85
SHLD 150320C00045000 C 03/20/15 45.0 0.08 0.78
SHLD 150320C00046000 C 03/20/15 46.0 0.11 1.19
SHLD 150320C00047000 C 03/20/15 47.0 0.06 1.07
SHLD 150320C00048000 C 03/20/15 48.0 0.00 0.96
SHLD 150320C00049000 C 03/20/15 49.0 0.00 0.86
SHLD 150320C00050000 C 03/20/15 50.0 0.05 0.56
SHLD 150320C00055000 C 03/20/15 55.0 0.05 0.45
SHLD 150320C00060000 C 03/20/15 60.0 0.02 0.29
SHLD 150320C00065000 C 03/20/15 65.0 0.02 0.24
SHLD 150320C00070000 C 03/20/15 70.0 0.02 0.09
SHLD 150320P00013000 P 03/20/15 13.0 0.02 0.40
SHLD 150320P00014000 P 03/20/15 14.0 0.02 0.30
SHLD 150320P00015000 P 03/20/15 15.0 0.02 0.40
SHLD 150320P00016000 P 03/20/15 16.0 0.10 0.82
SHLD 150320P00017000 P 03/20/15 17.0 0.08 0.45
SHLD 150320P00018000 P 03/20/15 18.0 0.08 0.81
SHLD 150320P00019000 P 03/20/15 19.0 0.52 0.63
SHLD 150320P00020000 P 03/20/15 20.0 0.27 0.80
SHLD 150320P00021000 P 03/20/15 21.0 0.05 1.50
SHLD 150320P00022000 P 03/20/15 22.0 0.35 1.96
SHLD 150320P00023000 P 03/20/15 23.0 0.50 2.19
SHLD 150320P00024000 P 03/20/15 24.0 0.38 1.52
SHLD 150320P00025000 P 03/20/15 25.0 1.00 1.70
SHLD 150320P00026000 P 03/20/15 26.0 0.48 2.80
SHLD 150320P00027000 P 03/20/15 27.0 1.98 2.59
SHLD 150320P00028000 P 03/20/15 28.0 1.48 2.85
SHLD 150320P00029000 P 03/20/15 29.0 1.99 3.80
SHLD 150320P00030000 P 03/20/15 30.0 3.00 3.60
SHLD 150320P00031000 P 03/20/15 31.0 2.99 4.10
SHLD 150320P00032000 P 03/20/15 32.0 3.05 5.05
SHLD 150320P00033000 P 03/20/15 33.0 3.35 6.45
SHLD 150320P00034000 P 03/20/15 34.0 3.50 7.00
SHLD 150320P00035000 P 03/20/15 35.0 4.20 6.35
SHLD 150320P00036000 P 03/20/15 36.0 4.80 7.30
SHLD 150320P00037000 P 03/20/15 37.0 5.35 8.30
SHLD 150320P00038000 P 03/20/15 38.0 6.20 9.30
SHLD 150320P00039000 P 03/20/15 39.0 6.95 10.80
SHLD 150320P00040000 P 03/20/15 40.0 8.60 11.30
SHLD 150320P00041000 P 03/20/15 41.0 9.15 12.20
SHLD 150320P00042000 P 03/20/15 42.0 9.90 13.00
SHLD 150320P00043000 P 03/20/15 43.0 10.85 14.00
SHLD 150320P00044000 P 03/20/15 44.0 11.75 14.80
SHLD 150320P00045000 P 03/20/15 45.0 12.15 15.80
SHLD 150320P00046000 P 03/20/15 46.0 13.15 16.60
SHLD 150320P00047000 P 03/20/15 47.0 14.10 17.60
SHLD 150320P00048000 P 03/20/15 48.0 15.05 18.60
SHLD 150320P00049000 P 03/20/15 49.0 16.00 19.35
SHLD 150320P00050000 P 03/20/15 50.0 17.00 20.30
SHLD 150320P00055000 P 03/20/15 55.0 21.90 25.20
SHLD 150320P00060000 P 03/20/15 60.0 26.85 30.10
SHLD 150320P00065000 P 03/20/15 65.0 31.85 35.10
SHLD 150320P00070000 P 03/20/15 70.0 36.85 40.05
SHLD 150619C00016000 C 06/19/15 16.0 14.65 18.15
SHLD 150619C00017000 C 06/19/15 17.0 13.75 17.10
SHLD 150619C00018000 C 06/19/15 18.0 12.90 16.60
SHLD 150619C00019000 C 06/19/15 19.0 11.90 15.70
SHLD 150619C00020000 C 06/19/15 20.0 11.30 14.85
SHLD 150619C00021000 C 06/19/15 21.0 10.30 13.85
SHLD 150619C00022000 C 06/19/15 22.0 9.40 13.30
SHLD 150619C00023000 C 06/19/15 23.0 8.70 12.55
SHLD 150619C00024000 C 06/19/15 24.0 8.10 11.50
SHLD 150619C00025000 C 06/19/15 25.0 7.40 11.00
SHLD 150619C00026000 C 06/19/15 26.0 6.70 10.35
SHLD 150619C00027000 C 06/19/15 27.0 5.90 9.85
SHLD 150619C00028000 C 06/19/15 28.0 6.60 9.20
SHLD 150619C00029000 C 06/19/15 29.0 4.70 8.55
SHLD 150619C00030000 C 06/19/15 30.0 4.55 8.05
SHLD 150619C00031000 C 06/19/15 31.0 3.70 7.80
SHLD 150619C00032000 C 06/19/15 32.0 3.20 7.05
SHLD 150619C00033000 C 06/19/15 33.0 2.70 6.95
SHLD 150619C00034000 C 06/19/15 34.0 3.20 6.50
SHLD 150619C00035000 C 06/19/15 35.0 2.84 6.20
SHLD 150619C00036000 C 06/19/15 36.0 2.35 5.80
SHLD 150619C00037000 C 06/19/15 37.0 1.43 5.50
SHLD 150619C00038000 C 06/19/15 38.0 1.25 5.15
SHLD 150619C00039000 C 06/19/15 39.0 0.70 4.90
SHLD 150619C00040000 C 06/19/15 40.0 2.00 3.45
SHLD 150619C00041000 C 06/19/15 41.0 0.14 4.35
SHLD 150619C00042000 C 06/19/15 42.0 0.10 4.05
SHLD 150619C00043000 C 06/19/15 43.0 0.05 3.80
SHLD 150619C00044000 C 06/19/15 44.0 0.05 3.60
SHLD 150619C00045000 C 06/19/15 45.0 1.10 1.96
SHLD 150619C00046000 C 06/19/15 46.0 0.05 2.63
SHLD 150619C00047000 C 06/19/15 47.0 0.05 2.58
SHLD 150619C00048000 C 06/19/15 48.0 0.05 2.70
SHLD 150619C00049000 C 06/19/15 49.0 0.05 2.53
SHLD 150619C00050000 C 06/19/15 50.0 0.05 2.37
SHLD 150619C00055000 C 06/19/15 55.0 0.03 1.71
SHLD 150619C00060000 C 06/19/15 60.0 0.03 1.24
SHLD 150619C00065000 C 06/19/15 65.0 0.10 0.50
SHLD 150619C00070000 C 06/19/15 70.0 0.02 0.40
SHLD 150619P00016000 P 06/19/15 16.0 0.16 1.50
SHLD 150619P00017000 P 06/19/15 17.0 0.25 2.40
SHLD 150619P00018000 P 06/19/15 18.0 0.37 2.67
SHLD 150619P00019000 P 06/19/15 19.0 0.52 2.95
SHLD 150619P00020000 P 06/19/15 20.0 0.69 3.25
SHLD 150619P00021000 P 06/19/15 21.0 0.87 3.55
SHLD 150619P00022000 P 06/19/15 22.0 1.07 3.95
SHLD 150619P00023000 P 06/19/15 23.0 1.31 3.05
SHLD 150619P00024000 P 06/19/15 24.0 1.57 4.70
SHLD 150619P00025000 P 06/19/15 25.0 2.00 5.15
SHLD 150619P00026000 P 06/19/15 26.0 2.16 5.65
SHLD 150619P00027000 P 06/19/15 27.0 2.55 6.15
SHLD 150619P00028000 P 06/19/15 28.0 2.94 6.65
SHLD 150619P00029000 P 06/19/15 29.0 5.00 7.00
SHLD 150619P00030000 P 06/19/15 30.0 4.10 5.80
SHLD 150619P00031000 P 06/19/15 31.0 4.50 7.80
SHLD 150619P00032000 P 06/19/15 32.0 4.90 8.45
SHLD 150619P00033000 P 06/19/15 33.0 5.45 8.80
SHLD 150619P00034000 P 06/19/15 34.0 6.10 9.50
SHLD 150619P00035000 P 06/19/15 35.0 6.75 9.80
SHLD 150619P00036000 P 06/19/15 36.0 7.35 10.90
SHLD 150619P00037000 P 06/19/15 37.0 8.00 11.65
SHLD 150619P00038000 P 06/19/15 38.0 8.60 12.35
SHLD 150619P00039000 P 06/19/15 39.0 9.45 13.05
SHLD 150619P00040000 P 06/19/15 40.0 10.25 13.80
SHLD 150619P00041000 P 06/19/15 41.0 11.80 14.55
SHLD 150619P00042000 P 06/19/15 42.0 12.65 15.35
SHLD 150619P00043000 P 06/19/15 43.0 13.35 16.15
SHLD 150619P00044000 P 06/19/15 44.0 13.45 16.95
SHLD 150619P00045000 P 06/19/15 45.0 14.55 17.80
SHLD 150619P00046000 P 06/19/15 46.0 15.15 18.60
SHLD 150619P00047000 P 06/19/15 47.0 16.00 19.50
SHLD 150619P00048000 P 06/19/15 48.0 16.80 20.35
SHLD 150619P00049000 P 06/19/15 49.0 17.95 21.25
SHLD 150619P00050000 P 06/19/15 50.0 19.10 22.15
SHLD 150619P00055000 P 06/19/15 55.0 24.05 26.80
SHLD 150619P00060000 P 06/19/15 60.0 28.35 31.60
SHLD 150619P00065000 P 06/19/15 65.0 33.25 36.05
SHLD 150619P00070000 P 06/19/15 70.0 38.15 40.95
SHLD 150918C00017000 C 09/18/15 17.0 13.95 17.60
SHLD 150918C00018000 C 09/18/15 18.0 13.10 16.65
SHLD 150918C00019000 C 09/18/15 19.0 12.30 15.90
SHLD 150918C00020000 C 09/18/15 20.0 11.50 15.10
SHLD 150918C00021000 C 09/18/15 21.0 10.90 14.30
SHLD 150918C00022000 C 09/18/15 22.0 10.10 13.70
SHLD 150918C00023000 C 09/18/15 23.0 9.50 12.80
SHLD 150918C00024000 C 09/18/15 24.0 8.70 11.85
SHLD 150918C00025000 C 09/18/15 25.0 8.10 11.45
SHLD 150918C00026000 C 09/18/15 26.0 7.50 10.80
SHLD 150918C00027000 C 09/18/15 27.0 6.90 10.20
SHLD 150918C00028000 C 09/18/15 28.0 6.30 9.65
SHLD 150918C00029000 C 09/18/15 29.0 5.90 9.45
SHLD 150918C00030000 C 09/18/15 30.0 5.30 8.95
SHLD 150918C00031000 C 09/18/15 31.0 4.90 8.80
SHLD 150918C00032000 C 09/18/15 32.0 4.30 8.40
SHLD 150918C00033000 C 09/18/15 33.0 3.90 7.80
SHLD 150918C00034000 C 09/18/15 34.0 3.50 7.60
SHLD 150918C00035000 C 09/18/15 35.0 3.10 7.20
SHLD 150918C00036000 C 09/18/15 36.0 2.90 6.80
SHLD 150918C00037000 C 09/18/15 37.0 2.60 6.25
SHLD 150918C00038000 C 09/18/15 38.0 2.30 5.85
SHLD 150918C00039000 C 09/18/15 39.0 1.91 5.30
SHLD 150918C00040000 C 09/18/15 40.0 2.08 4.35
SHLD 150918C00041000 C 09/18/15 41.0 1.30 5.40
SHLD 150918C00042000 C 09/18/15 42.0 1.37 5.20
SHLD 150918C00043000 C 09/18/15 43.0 0.70 5.00
SHLD 150918C00044000 C 09/18/15 44.0 0.67 4.10
SHLD 150918C00045000 C 09/18/15 45.0 1.18 3.15
SHLD 150918C00046000 C 09/18/15 46.0 0.10 4.50
SHLD 150918C00047000 C 09/18/15 47.0 0.05 4.25
SHLD 150918C00048000 C 09/18/15 48.0 0.05 4.05
SHLD 150918C00049000 C 09/18/15 49.0 0.05 3.85
SHLD 150918C00050000 C 09/18/15 50.0 0.06 3.70
SHLD 150918P00017000 P 09/18/15 17.0 0.98 3.50
SHLD 150918P00018000 P 09/18/15 18.0 1.18 3.85
SHLD 150918P00019000 P 09/18/15 19.0 1.41 4.20
SHLD 150918P00020000 P 09/18/15 20.0 1.65 3.00
SHLD 150918P00021000 P 09/18/15 21.0 1.92 5.05
SHLD 150918P00022000 P 09/18/15 22.0 2.21 5.45
SHLD 150918P00023000 P 09/18/15 23.0 2.51 5.95
SHLD 150918P00024000 P 09/18/15 24.0 2.85 5.85
SHLD 150918P00025000 P 09/18/15 25.0 3.25 6.90
SHLD 150918P00026000 P 09/18/15 26.0 3.60 6.50
SHLD 150918P00027000 P 09/18/15 27.0 4.00 7.75
SHLD 150918P00028000 P 09/18/15 28.0 5.50 8.25
SHLD 150918P00029000 P 09/18/15 29.0 4.95 8.75
SHLD 150918P00030000 P 09/18/15 30.0 6.35 9.15
SHLD 150918P00031000 P 09/18/15 31.0 7.30 8.80
SHLD 150918P00032000 P 09/18/15 32.0 7.80 9.70
SHLD 150918P00033000 P 09/18/15 33.0 7.85 10.45
SHLD 150918P00034000 P 09/18/15 34.0 7.95 11.45
SHLD 150918P00035000 P 09/18/15 35.0 8.60 12.15
SHLD 150918P00036000 P 09/18/15 36.0 9.80 12.55
SHLD 150918P00037000 P 09/18/15 37.0 9.95 13.30
SHLD 150918P00038000 P 09/18/15 38.0 10.65 14.05
SHLD 150918P00039000 P 09/18/15 39.0 11.40 14.95
SHLD 150918P00040000 P 09/18/15 40.0 12.15 15.60
SHLD 150918P00041000 P 09/18/15 41.0 12.85 16.30
SHLD 150918P00042000 P 09/18/15 42.0 13.60 17.10
SHLD 150918P00043000 P 09/18/15 43.0 14.40 17.85
SHLD 150918P00044000 P 09/18/15 44.0 15.20 18.70
SHLD 150918P00045000 P 09/18/15 45.0 16.00 19.45
SHLD 150918P00046000 P 09/18/15 46.0 17.40 20.40
SHLD 150918P00047000 P 09/18/15 47.0 17.75 21.10
SHLD 150918P00048000 P 09/18/15 48.0 19.05 22.20
SHLD 150918P00049000 P 09/18/15 49.0 19.90 23.00
SHLD 150918P00050000 P 09/18/15 50.0 20.30 23.75
SHLD 160115C00015000 C 01/15/16 15.0 15.90 19.95
SHLD 160115C00018000 C 01/15/16 18.0 13.30 17.40
SHLD 160115C00020000 C 01/15/16 20.0 11.90 16.00
SHLD 160115C00023000 C 01/15/16 23.0 9.90 14.20
SHLD 160115C00025000 C 01/15/16 25.0 8.90 13.00
SHLD 160115C00027000 C 01/15/16 27.0 7.50 10.80
SHLD 160115C00028000 C 01/15/16 28.0 8.55 9.75
SHLD 160115C00030000 C 01/15/16 30.0 6.10 9.25
SHLD 160115C00032000 C 01/15/16 32.0 5.25 9.85
SHLD 160115C00033000 C 01/15/16 33.0 5.50 8.35
SHLD 160115C00035000 C 01/15/16 35.0 5.55 6.90
SHLD 160115C00037000 C 01/15/16 37.0 4.70 8.00
SHLD 160115C00040000 C 01/15/16 40.0 4.50 7.00
SHLD 160115C00042000 C 01/15/16 42.0 2.05 6.50
SHLD 160115C00045000 C 01/15/16 45.0 3.00 5.80
SHLD 160115C00047000 C 01/15/16 47.0 0.89 5.40
SHLD 160115C00050000 C 01/15/16 50.0 1.00 3.75
SHLD 160115C00055000 C 01/15/16 55.0 1.00 3.85
SHLD 160115C00060000 C 01/15/16 60.0 0.75 2.40
SHLD 160115C00065000 C 01/15/16 65.0 0.90 1.50
SHLD 160115C00070000 C 01/15/16 70.0 0.80 1.30
SHLD 160115P00015000 P 01/15/16 15.0 1.47 2.90
SHLD 160115P00018000 P 01/15/16 18.0 2.74 4.00
SHLD 160115P00020000 P 01/15/16 20.0 3.30 5.10
SHLD 160115P00023000 P 01/15/16 23.0 4.20 6.05
SHLD 160115P00025000 P 01/15/16 25.0 5.45 8.35
SHLD 160115P00027000 P 01/15/16 27.0 5.40 9.35
SHLD 160115P00028000 P 01/15/16 28.0 6.10 9.20
SHLD 160115P00030000 P 01/15/16 30.0 7.45 10.85
SHLD 160115P00032000 P 01/15/16 32.0 9.00 12.05
SHLD 160115P00033000 P 01/15/16 33.0 8.90 12.20
SHLD 160115P00035000 P 01/15/16 35.0 10.30 14.00
SHLD 160115P00037000 P 01/15/16 37.0 11.50 15.45
SHLD 160115P00040000 P 01/15/16 40.0 14.50 16.25
SHLD 160115P00042000 P 01/15/16 42.0 15.30 19.00
SHLD 160115P00045000 P 01/15/16 45.0 17.50 21.10
SHLD 160115P00047000 P 01/15/16 47.0 19.10 23.00
SHLD 160115P00050000 P 01/15/16 50.0 21.70 25.50
SHLD 160115P00055000 P 01/15/16 55.0 26.10 29.90
SHLD 160115P00060000 P 01/15/16 60.0 30.50 34.40
SHLD 160115P00065000 P 01/15/16 65.0 34.50 38.85
SHLD 160115P00070000 P 01/15/16 70.0 39.90 43.00
SHLD 170120C00018000 C 01/20/17 18.0 14.30 17.80
SHLD 170120C00020000 C 01/20/17 20.0 13.10 16.60
SHLD 170120C00023000 C 01/20/17 23.0 11.15 14.80
SHLD 170120C00025000 C 01/20/17 25.0 10.10 13.60
SHLD 170120C00028000 C 01/20/17 28.0 8.90 10.40
SHLD 170120C00030000 C 01/20/17 30.0 8.00 11.20
SHLD 170120C00033000 C 01/20/17 33.0 7.10 10.00
SHLD 170120C00035000 C 01/20/17 35.0 6.45 9.40
SHLD 170120C00037000 C 01/20/17 37.0 5.60 9.70
SHLD 170120C00040000 C 01/20/17 40.0 6.00 8.00
SHLD 170120C00042000 C 01/20/17 42.0 4.50 7.40
SHLD 170120C00045000 C 01/20/17 45.0 3.70 6.80
SHLD 170120C00047000 C 01/20/17 47.0 3.10 7.00
SHLD 170120C00050000 C 01/20/17 50.0 2.70 6.00
SHLD 170120C00055000 C 01/20/17 55.0 3.10 5.40
SHLD 170120P00018000 P 01/20/17 18.0 4.10 7.05
SHLD 170120P00020000 P 01/20/17 20.0 5.50 8.20
SHLD 170120P00023000 P 01/20/17 23.0 6.50 10.00
SHLD 170120P00025000 P 01/20/17 25.0 7.50 10.25
SHLD 170120P00028000 P 01/20/17 28.0 9.30 13.00
SHLD 170120P00030000 P 01/20/17 30.0 10.50 13.00
SHLD 170120P00033000 P 01/20/17 33.0 13.00 15.00
SHLD 170120P00035000 P 01/20/17 35.0 13.90 17.05
SHLD 170120P00037000 P 01/20/17 37.0 15.80 19.10
SHLD 170120P00040000 P 01/20/17 40.0 17.50 21.00
SHLD 170120P00042000 P 01/20/17 42.0 19.10 22.50
SHLD 170120P00045000 P 01/20/17 45.0 20.50 24.85
SHLD 170120P00047000 P 01/20/17 47.0 22.50 26.40
SHLD 170120P00050000 P 01/20/17 50.0 25.70 28.80
SHLD 170120P00055000 P 01/20/17 55.0 29.90 32.95

OPRA data is delayed 15 minutes.