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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 150402C00020000 C 04/02/15 20.0 20.55 23.40
SHLD 150402C00025000 C 04/02/15 25.0 15.55 18.40
SHLD 150402C00026000 C 04/02/15 26.0 14.55 17.40
SHLD 150402C00027000 C 04/02/15 27.0 13.55 16.40
SHLD 150402C00027500 C 04/02/15 27.5 13.00 15.80
SHLD 150402C00028000 C 04/02/15 28.0 12.55 15.40
SHLD 150402C00028500 C 04/02/15 28.5 12.00 14.80
SHLD 150402C00029000 C 04/02/15 29.0 11.55 14.40
SHLD 150402C00029500 C 04/02/15 29.5 11.00 13.80
SHLD 150402C00030000 C 04/02/15 30.0 10.55 13.40
SHLD 150402C00030500 C 04/02/15 30.5 10.00 12.80
SHLD 150402C00031000 C 04/02/15 31.0 9.55 12.40
SHLD 150402C00031500 C 04/02/15 31.5 9.00 11.80
SHLD 150402C00032000 C 04/02/15 32.0 8.55 11.40
SHLD 150402C00032500 C 04/02/15 32.5 8.00 10.80
SHLD 150402C00033000 C 04/02/15 33.0 7.55 10.40
SHLD 150402C00033500 C 04/02/15 33.5 7.00 9.80
SHLD 150402C00034000 C 04/02/15 34.0 6.55 9.40
SHLD 150402C00034500 C 04/02/15 34.5 6.00 8.80
SHLD 150402C00035000 C 04/02/15 35.0 5.55 8.40
SHLD 150402C00035500 C 04/02/15 35.5 5.00 7.80
SHLD 150402C00036000 C 04/02/15 36.0 4.55 7.40
SHLD 150402C00036500 C 04/02/15 36.5 4.10 7.00
SHLD 150402C00037000 C 04/02/15 37.0 3.55 6.40
SHLD 150402C00037500 C 04/02/15 37.5 3.60 5.25
SHLD 150402C00038000 C 04/02/15 38.0 2.66 5.60
SHLD 150402C00038500 C 04/02/15 38.5 2.20 4.20
SHLD 150402C00039000 C 04/02/15 39.0 3.05 4.25
SHLD 150402C00039500 C 04/02/15 39.5 2.57 3.80
SHLD 150402C00040000 C 04/02/15 40.0 1.95 2.98
SHLD 150402C00040500 C 04/02/15 40.5 1.83 2.67
SHLD 150402C00041000 C 04/02/15 41.0 1.33 2.28
SHLD 150402C00041500 C 04/02/15 41.5 0.87 1.97
SHLD 150402C00042000 C 04/02/15 42.0 0.77 1.30
SHLD 150402C00042500 C 04/02/15 42.5 0.67 1.34
SHLD 150402C00043000 C 04/02/15 43.0 0.53 0.99
SHLD 150402C00043500 C 04/02/15 43.5 0.32 0.71
SHLD 150402C00044000 C 04/02/15 44.0 0.23 0.58
SHLD 150402C00044500 C 04/02/15 44.5 0.08 0.44
SHLD 150402C00045000 C 04/02/15 45.0 0.15 0.40
SHLD 150402C00045500 C 04/02/15 45.5 0.00 0.42
SHLD 150402C00046000 C 04/02/15 46.0 0.10 0.25
SHLD 150402C00046500 C 04/02/15 46.5 0.00 0.38
SHLD 150402C00047000 C 04/02/15 47.0 0.00 0.36
SHLD 150402C00047500 C 04/02/15 47.5 0.05 0.34
SHLD 150402C00048000 C 04/02/15 48.0 0.00 0.34
SHLD 150402C00048500 C 04/02/15 48.5 0.00 0.33
SHLD 150402C00049000 C 04/02/15 49.0 0.00 0.33
SHLD 150402C00049500 C 04/02/15 49.5 0.00 0.33
SHLD 150402C00050000 C 04/02/15 50.0 0.04 0.28
SHLD 150402C00052500 C 04/02/15 52.5 0.00 0.03
SHLD 150402C00055000 C 04/02/15 55.0 0.00 0.03
SHLD 150402P00020000 P 04/02/15 20.0 0.00 0.01
SHLD 150402P00025000 P 04/02/15 25.0 0.00 0.01
SHLD 150402P00026000 P 04/02/15 26.0 0.00 0.38
SHLD 150402P00027000 P 04/02/15 27.0 0.00 0.38
SHLD 150402P00027500 P 04/02/15 27.5 0.00 0.03
SHLD 150402P00028000 P 04/02/15 28.0 0.00 0.38
SHLD 150402P00028500 P 04/02/15 28.5 0.00 0.03
SHLD 150402P00029000 P 04/02/15 29.0 0.00 0.38
SHLD 150402P00029500 P 04/02/15 29.5 0.00 0.03
SHLD 150402P00030000 P 04/02/15 30.0 0.00 0.03
SHLD 150402P00030500 P 04/02/15 30.5 0.00 0.50
SHLD 150402P00031000 P 04/02/15 31.0 0.00 0.50
SHLD 150402P00031500 P 04/02/15 31.5 0.00 0.50
SHLD 150402P00032000 P 04/02/15 32.0 0.00 0.50
SHLD 150402P00032500 P 04/02/15 32.5 0.00 0.50
SHLD 150402P00033000 P 04/02/15 33.0 0.00 0.50
SHLD 150402P00033500 P 04/02/15 33.5 0.00 0.50
SHLD 150402P00034000 P 04/02/15 34.0 0.00 0.50
SHLD 150402P00034500 P 04/02/15 34.5 0.00 0.50
SHLD 150402P00035000 P 04/02/15 35.0 0.00 0.50
SHLD 150402P00035500 P 04/02/15 35.5 0.00 0.50
SHLD 150402P00036000 P 04/02/15 36.0 0.00 0.50
SHLD 150402P00036500 P 04/02/15 36.5 0.00 0.50
SHLD 150402P00037000 P 04/02/15 37.0 0.00 0.50
SHLD 150402P00037500 P 04/02/15 37.5 0.00 0.50
SHLD 150402P00038000 P 04/02/15 38.0 0.00 0.50
SHLD 150402P00038500 P 04/02/15 38.5 0.00 0.50
SHLD 150402P00039000 P 04/02/15 39.0 0.07 0.46
SHLD 150402P00039500 P 04/02/15 39.5 0.00 0.40
SHLD 150402P00040000 P 04/02/15 40.0 0.00 0.56
SHLD 150402P00040500 P 04/02/15 40.5 0.20 0.54
SHLD 150402P00041000 P 04/02/15 41.0 0.31 0.77
SHLD 150402P00041500 P 04/02/15 41.5 0.30 1.17
SHLD 150402P00042000 P 04/02/15 42.0 0.51 1.00
SHLD 150402P00042500 P 04/02/15 42.5 0.86 1.35
SHLD 150402P00043000 P 04/02/15 43.0 1.00 1.66
SHLD 150402P00043500 P 04/02/15 43.5 1.37 2.12
SHLD 150402P00044000 P 04/02/15 44.0 1.53 2.63
SHLD 150402P00044500 P 04/02/15 44.5 1.50 3.10
SHLD 150402P00045000 P 04/02/15 45.0 1.90 3.70
SHLD 150402P00045500 P 04/02/15 45.5 3.00 4.15
SHLD 150402P00046000 P 04/02/15 46.0 2.90 4.70
SHLD 150402P00046500 P 04/02/15 46.5 3.30 5.20
SHLD 150402P00047000 P 04/02/15 47.0 3.80 5.70
SHLD 150402P00047500 P 04/02/15 47.5 4.30 6.20
SHLD 150402P00048000 P 04/02/15 48.0 4.80 6.70
SHLD 150402P00048500 P 04/02/15 48.5 5.30 7.15
SHLD 150402P00049000 P 04/02/15 49.0 5.80 7.70
SHLD 150402P00049500 P 04/02/15 49.5 6.60 8.15
SHLD 150402P00050000 P 04/02/15 50.0 7.05 8.65
SHLD 150402P00052500 P 04/02/15 52.5 9.55 11.15
SHLD 150402P00055000 P 04/02/15 55.0 12.10 14.15
SHLD 150410C00025000 C 04/10/15 25.0 15.55 18.40
SHLD 150410C00028000 C 04/10/15 28.0 12.55 15.40
SHLD 150410C00029000 C 04/10/15 29.0 11.55 14.40
SHLD 150410C00030000 C 04/10/15 30.0 10.55 13.40
SHLD 150410C00030500 C 04/10/15 30.5 10.00 12.80
SHLD 150410C00031000 C 04/10/15 31.0 9.55 12.40
SHLD 150410C00031500 C 04/10/15 31.5 9.00 11.80
SHLD 150410C00032000 C 04/10/15 32.0 8.55 11.40
SHLD 150410C00032500 C 04/10/15 32.5 8.00 10.80
SHLD 150410C00033000 C 04/10/15 33.0 7.55 10.40
SHLD 150410C00033500 C 04/10/15 33.5 7.00 9.80
SHLD 150410C00034000 C 04/10/15 34.0 6.55 9.40
SHLD 150410C00034500 C 04/10/15 34.5 6.10 9.00
SHLD 150410C00035000 C 04/10/15 35.0 5.55 8.40
SHLD 150410C00035500 C 04/10/15 35.5 5.10 8.00
SHLD 150410C00036000 C 04/10/15 36.0 4.65 7.60
SHLD 150410C00036500 C 04/10/15 36.5 4.20 7.20
SHLD 150410C00037000 C 04/10/15 37.0 3.70 6.75
SHLD 150410C00037500 C 04/10/15 37.5 3.30 6.40
SHLD 150410C00038000 C 04/10/15 38.0 2.76 5.80
SHLD 150410C00038500 C 04/10/15 38.5 2.32 5.20
SHLD 150410C00039000 C 04/10/15 39.0 2.63 4.85
SHLD 150410C00039500 C 04/10/15 39.5 2.57 3.70
SHLD 150410C00040000 C 04/10/15 40.0 1.96 3.40
SHLD 150410C00040500 C 04/10/15 40.5 1.83 2.98
SHLD 150410C00041000 C 04/10/15 41.0 0.95 2.71
SHLD 150410C00041500 C 04/10/15 41.5 0.67 2.39
SHLD 150410C00042000 C 04/10/15 42.0 0.99 2.23
SHLD 150410C00042500 C 04/10/15 42.5 0.60 1.79
SHLD 150410C00043000 C 04/10/15 43.0 0.61 1.69
SHLD 150410C00043500 C 04/10/15 43.5 0.36 1.24
SHLD 150410C00044000 C 04/10/15 44.0 0.19 1.20
SHLD 150410C00044500 C 04/10/15 44.5 0.05 0.92
SHLD 150410C00045000 C 04/10/15 45.0 0.05 0.84
SHLD 150410C00045500 C 04/10/15 45.5 0.05 0.75
SHLD 150410C00046000 C 04/10/15 46.0 0.34 0.40
SHLD 150410C00046500 C 04/10/15 46.5 0.03 0.46
SHLD 150410C00047000 C 04/10/15 47.0 0.00 0.46
SHLD 150410C00047500 C 04/10/15 47.5 0.05 0.54
SHLD 150410C00048000 C 04/10/15 48.0 0.00 0.30
SHLD 150410C00048500 C 04/10/15 48.5 0.00 0.45
SHLD 150410C00049000 C 04/10/15 49.0 0.00 0.41
SHLD 150410C00049500 C 04/10/15 49.5 0.00 0.39
SHLD 150410C00050000 C 04/10/15 50.0 0.06 0.10
SHLD 150410C00055000 C 04/10/15 55.0 0.00 0.05
SHLD 150410P00025000 P 04/10/15 25.0 0.00 0.06
SHLD 150410P00028000 P 04/10/15 28.0 0.00 0.50
SHLD 150410P00029000 P 04/10/15 29.0 0.00 0.50
SHLD 150410P00030000 P 04/10/15 30.0 0.00 0.50
SHLD 150410P00030500 P 04/10/15 30.5 0.00 0.50
SHLD 150410P00031000 P 04/10/15 31.0 0.00 0.50
SHLD 150410P00031500 P 04/10/15 31.5 0.00 0.50
SHLD 150410P00032000 P 04/10/15 32.0 0.00 0.50
SHLD 150410P00032500 P 04/10/15 32.5 0.00 0.54
SHLD 150410P00033000 P 04/10/15 33.0 0.00 0.50
SHLD 150410P00033500 P 04/10/15 33.5 0.00 0.50
SHLD 150410P00034000 P 04/10/15 34.0 0.00 0.50
SHLD 150410P00034500 P 04/10/15 34.5 0.00 0.50
SHLD 150410P00035000 P 04/10/15 35.0 0.00 0.51
SHLD 150410P00035500 P 04/10/15 35.5 0.00 0.50
SHLD 150410P00036000 P 04/10/15 36.0 0.00 0.56
SHLD 150410P00036500 P 04/10/15 36.5 0.00 0.50
SHLD 150410P00037000 P 04/10/15 37.0 0.05 0.47
SHLD 150410P00037500 P 04/10/15 37.5 0.12 0.67
SHLD 150410P00038000 P 04/10/15 38.0 0.22 0.57
SHLD 150410P00038500 P 04/10/15 38.5 0.17 0.57
SHLD 150410P00039000 P 04/10/15 39.0 0.21 0.60
SHLD 150410P00039500 P 04/10/15 39.5 0.33 0.80
SHLD 150410P00040000 P 04/10/15 40.0 0.49 0.83
SHLD 150410P00040500 P 04/10/15 40.5 0.59 1.08
SHLD 150410P00041000 P 04/10/15 41.0 0.60 1.33
SHLD 150410P00041500 P 04/10/15 41.5 0.66 1.67
SHLD 150410P00042000 P 04/10/15 42.0 0.65 2.50
SHLD 150410P00042500 P 04/10/15 42.5 0.77 2.90
SHLD 150410P00043000 P 04/10/15 43.0 1.01 2.92
SHLD 150410P00043500 P 04/10/15 43.5 1.82 2.84
SHLD 150410P00044000 P 04/10/15 44.0 1.80 4.50
SHLD 150410P00044500 P 04/10/15 44.5 2.15 4.85
SHLD 150410P00045000 P 04/10/15 45.0 2.50 5.25
SHLD 150410P00045500 P 04/10/15 45.5 2.90 5.60
SHLD 150410P00046000 P 04/10/15 46.0 3.30 6.05
SHLD 150410P00046500 P 04/10/15 46.5 3.70 6.50
SHLD 150410P00047000 P 04/10/15 47.0 4.10 6.95
SHLD 150410P00047500 P 04/10/15 47.5 4.50 7.45
SHLD 150410P00048000 P 04/10/15 48.0 5.15 8.00
SHLD 150410P00048500 P 04/10/15 48.5 5.50 8.40
SHLD 150410P00049000 P 04/10/15 49.0 6.10 9.15
SHLD 150410P00049500 P 04/10/15 49.5 6.65 9.60
SHLD 150410P00050000 P 04/10/15 50.0 7.15 10.00
SHLD 150410P00055000 P 04/10/15 55.0 12.15 14.80
SHLD 150417C00019000 C 04/17/15 19.0 21.55 24.40
SHLD 150417C00020000 C 04/17/15 20.0 20.55 23.40
SHLD 150417C00021000 C 04/17/15 21.0 19.55 22.40
SHLD 150417C00022000 C 04/17/15 22.0 18.55 21.40
SHLD 150417C00023000 C 04/17/15 23.0 17.55 20.40
SHLD 150417C00024000 C 04/17/15 24.0 16.55 19.40
SHLD 150417C00025000 C 04/17/15 25.0 15.55 18.40
SHLD 150417C00025500 C 04/17/15 25.5 15.00 17.80
SHLD 150417C00026000 C 04/17/15 26.0 14.55 17.40
SHLD 150417C00026500 C 04/17/15 26.5 14.00 16.80
SHLD 150417C00027000 C 04/17/15 27.0 13.80 16.20
SHLD 150417C00027500 C 04/17/15 27.5 13.40 15.55
SHLD 150417C00028000 C 04/17/15 28.0 12.55 15.40
SHLD 150417C00028500 C 04/17/15 28.5 12.00 14.80
SHLD 150417C00029000 C 04/17/15 29.0 11.55 14.40
SHLD 150417C00029500 C 04/17/15 29.5 11.00 13.80
SHLD 150417C00030000 C 04/17/15 30.0 11.15 12.85
SHLD 150417C00030500 C 04/17/15 30.5 10.65 12.25
SHLD 150417C00031000 C 04/17/15 31.0 9.55 12.40
SHLD 150417C00031500 C 04/17/15 31.5 9.00 11.80
SHLD 150417C00032000 C 04/17/15 32.0 8.55 11.40
SHLD 150417C00032500 C 04/17/15 32.5 8.10 11.00
SHLD 150417C00033000 C 04/17/15 33.0 7.35 10.00
SHLD 150417C00033500 C 04/17/15 33.5 7.10 10.00
SHLD 150417C00034000 C 04/17/15 34.0 6.65 9.60
SHLD 150417C00034500 C 04/17/15 34.5 6.10 9.00
SHLD 150417C00035000 C 04/17/15 35.0 5.65 8.60
SHLD 150417C00035500 C 04/17/15 35.5 5.20 8.20
SHLD 150417C00036000 C 04/17/15 36.0 4.75 7.80
SHLD 150417C00036500 C 04/17/15 36.5 5.00 6.50
SHLD 150417C00037000 C 04/17/15 37.0 4.40 6.45
SHLD 150417C00037500 C 04/17/15 37.5 4.60 5.75
SHLD 150417C00038000 C 04/17/15 38.0 3.05 5.20
SHLD 150417C00038500 C 04/17/15 38.5 3.55 4.75
SHLD 150417C00039000 C 04/17/15 39.0 3.45 4.35
SHLD 150417C00039500 C 04/17/15 39.5 2.69 3.95
SHLD 150417C00040000 C 04/17/15 40.0 2.98 3.60
SHLD 150417C00040500 C 04/17/15 40.5 2.53 3.25
SHLD 150417C00041000 C 04/17/15 41.0 2.27 2.94
SHLD 150417C00041500 C 04/17/15 41.5 1.26 2.69
SHLD 150417C00042000 C 04/17/15 42.0 1.26 2.31
SHLD 150417C00042500 C 04/17/15 42.5 1.24 2.02
SHLD 150417C00043000 C 04/17/15 43.0 1.34 1.97
SHLD 150417C00043500 C 04/17/15 43.5 0.74 1.65
SHLD 150417C00044000 C 04/17/15 44.0 0.77 1.45
SHLD 150417C00044500 C 04/17/15 44.5 0.56 1.15
SHLD 150417C00045000 C 04/17/15 45.0 0.60 0.93
SHLD 150417C00045500 C 04/17/15 45.5 0.21 1.03
SHLD 150417C00046000 C 04/17/15 46.0 0.35 0.76
SHLD 150417C00046500 C 04/17/15 46.5 0.20 0.92
SHLD 150417C00047000 C 04/17/15 47.0 0.14 0.85
SHLD 150417C00047500 C 04/17/15 47.5 0.09 0.76
SHLD 150417C00048000 C 04/17/15 48.0 0.01 0.71
SHLD 150417C00048500 C 04/17/15 48.5 0.00 0.67
SHLD 150417C00049000 C 04/17/15 49.0 0.00 0.50
SHLD 150417C00050000 C 04/17/15 50.0 0.11 0.50
SHLD 150417C00055000 C 04/17/15 55.0 0.00 0.18
SHLD 150417P00019000 P 04/17/15 19.0 0.00 0.25
SHLD 150417P00020000 P 04/17/15 20.0 0.00 0.25
SHLD 150417P00021000 P 04/17/15 21.0 0.00 0.25
SHLD 150417P00022000 P 04/17/15 22.0 0.00 0.25
SHLD 150417P00023000 P 04/17/15 23.0 0.00 0.12
SHLD 150417P00024000 P 04/17/15 24.0 0.00 0.16
SHLD 150417P00025000 P 04/17/15 25.0 0.00 0.19
SHLD 150417P00025500 P 04/17/15 25.5 0.00 0.21
SHLD 150417P00026000 P 04/17/15 26.0 0.00 0.24
SHLD 150417P00026500 P 04/17/15 26.5 0.00 0.26
SHLD 150417P00027000 P 04/17/15 27.0 0.00 0.29
SHLD 150417P00027500 P 04/17/15 27.5 0.00 0.31
SHLD 150417P00028000 P 04/17/15 28.0 0.00 0.33
SHLD 150417P00028500 P 04/17/15 28.5 0.00 0.35
SHLD 150417P00029000 P 04/17/15 29.0 0.00 0.37
SHLD 150417P00029500 P 04/17/15 29.5 0.00 0.39
SHLD 150417P00030000 P 04/17/15 30.0 0.00 0.25
SHLD 150417P00030500 P 04/17/15 30.5 0.00 0.45
SHLD 150417P00031000 P 04/17/15 31.0 0.00 0.47
SHLD 150417P00031500 P 04/17/15 31.5 0.00 0.50
SHLD 150417P00032000 P 04/17/15 32.0 0.05 0.50
SHLD 150417P00032500 P 04/17/15 32.5 0.00 0.50
SHLD 150417P00033000 P 04/17/15 33.0 0.05 0.50
SHLD 150417P00033500 P 04/17/15 33.5 0.00 0.50
SHLD 150417P00034000 P 04/17/15 34.0 0.03 0.52
SHLD 150417P00034500 P 04/17/15 34.5 0.07 0.59
SHLD 150417P00035000 P 04/17/15 35.0 0.25 0.42
SHLD 150417P00035500 P 04/17/15 35.5 0.10 0.43
SHLD 150417P00036000 P 04/17/15 36.0 0.35 0.64
SHLD 150417P00036500 P 04/17/15 36.5 0.20 0.74
SHLD 150417P00037000 P 04/17/15 37.0 0.34 0.64
SHLD 150417P00037500 P 04/17/15 37.5 0.41 0.66
SHLD 150417P00038000 P 04/17/15 38.0 0.48 0.80
SHLD 150417P00038500 P 04/17/15 38.5 0.40 1.01
SHLD 150417P00039000 P 04/17/15 39.0 0.44 1.05
SHLD 150417P00039500 P 04/17/15 39.5 0.49 1.24
SHLD 150417P00040000 P 04/17/15 40.0 0.91 1.25
SHLD 150417P00040500 P 04/17/15 40.5 1.03 1.52
SHLD 150417P00041000 P 04/17/15 41.0 1.20 1.81
SHLD 150417P00041500 P 04/17/15 41.5 1.40 1.91
SHLD 150417P00042000 P 04/17/15 42.0 1.70 2.12
SHLD 150417P00042500 P 04/17/15 42.5 1.88 2.34
SHLD 150417P00043000 P 04/17/15 43.0 1.92 2.64
SHLD 150417P00043500 P 04/17/15 43.5 2.38 2.95
SHLD 150417P00044000 P 04/17/15 44.0 2.53 3.35
SHLD 150417P00044500 P 04/17/15 44.5 2.87 3.90
SHLD 150417P00045000 P 04/17/15 45.0 3.20 4.90
SHLD 150417P00045500 P 04/17/15 45.5 3.65 5.20
SHLD 150417P00046000 P 04/17/15 46.0 3.70 5.65
SHLD 150417P00046500 P 04/17/15 46.5 4.10 6.05
SHLD 150417P00047000 P 04/17/15 47.0 4.50 7.35
SHLD 150417P00047500 P 04/17/15 47.5 4.90 7.85
SHLD 150417P00048000 P 04/17/15 48.0 5.30 7.40
SHLD 150417P00048500 P 04/17/15 48.5 5.70 8.75
SHLD 150417P00049000 P 04/17/15 49.0 6.30 9.25
SHLD 150417P00050000 P 04/17/15 50.0 7.10 10.20
SHLD 150417P00055000 P 04/17/15 55.0 12.10 15.20
SHLD 150424C00025000 C 04/24/15 25.0 15.55 18.40
SHLD 150424C00028000 C 04/24/15 28.0 12.55 15.40
SHLD 150424C00029000 C 04/24/15 29.0 11.55 14.40
SHLD 150424C00030000 C 04/24/15 30.0 10.55 13.40
SHLD 150424C00030500 C 04/24/15 30.5 10.00 12.80
SHLD 150424C00031000 C 04/24/15 31.0 9.55 12.40
SHLD 150424C00031500 C 04/24/15 31.5 9.10 12.00
SHLD 150424C00032000 C 04/24/15 32.0 8.55 11.40
SHLD 150424C00032500 C 04/24/15 32.5 8.10 11.00
SHLD 150424C00033000 C 04/24/15 33.0 7.65 10.60
SHLD 150424C00033500 C 04/24/15 33.5 7.10 10.00
SHLD 150424C00034000 C 04/24/15 34.0 6.65 9.60
SHLD 150424C00034500 C 04/24/15 34.5 6.20 9.20
SHLD 150424C00035000 C 04/24/15 35.0 5.75 8.80
SHLD 150424C00035500 C 04/24/15 35.5 5.30 8.40
SHLD 150424C00036000 C 04/24/15 36.0 4.80 7.95
SHLD 150424C00036500 C 04/24/15 36.5 4.35 7.55
SHLD 150424C00037000 C 04/24/15 37.0 4.05 6.95
SHLD 150424C00037500 C 04/24/15 37.5 3.40 6.55
SHLD 150424C00038000 C 04/24/15 38.0 3.15 6.05
SHLD 150424C00038500 C 04/24/15 38.5 3.60 5.45
SHLD 150424C00039000 C 04/24/15 39.0 3.15 5.10
SHLD 150424C00039500 C 04/24/15 39.5 2.82 4.60
SHLD 150424C00040000 C 04/24/15 40.0 2.43 4.45
SHLD 150424C00040500 C 04/24/15 40.5 2.10 3.90
SHLD 150424C00041000 C 04/24/15 41.0 1.82 3.60
SHLD 150424C00041500 C 04/24/15 41.5 1.53 3.45
SHLD 150424C00042000 C 04/24/15 42.0 1.29 2.89
SHLD 150424C00042500 C 04/24/15 42.5 1.05 2.68
SHLD 150424C00043000 C 04/24/15 43.0 0.81 2.43
SHLD 150424C00043500 C 04/24/15 43.5 0.63 2.20
SHLD 150424C00044000 C 04/24/15 44.0 0.70 2.00
SHLD 150424C00044500 C 04/24/15 44.5 0.29 1.81
SHLD 150424C00045000 C 04/24/15 45.0 0.28 1.64
SHLD 150424C00045500 C 04/24/15 45.5 0.05 1.49
SHLD 150424C00046000 C 04/24/15 46.0 0.05 1.35
SHLD 150424C00046500 C 04/24/15 46.5 0.17 1.23
SHLD 150424C00047000 C 04/24/15 47.0 0.13 1.11
SHLD 150424C00047500 C 04/24/15 47.5 0.05 1.02
SHLD 150424C00048000 C 04/24/15 48.0 0.05 0.93
SHLD 150424C00048500 C 04/24/15 48.5 0.14 0.86
SHLD 150424C00049000 C 04/24/15 49.0 0.00 0.76
SHLD 150424C00049500 C 04/24/15 49.5 0.00 0.69
SHLD 150424C00050000 C 04/24/15 50.0 0.15 0.51
SHLD 150424C00055000 C 04/24/15 55.0 0.05 0.32
SHLD 150424P00025000 P 04/24/15 25.0 0.00 0.33
SHLD 150424P00028000 P 04/24/15 28.0 0.00 0.46
SHLD 150424P00029000 P 04/24/15 29.0 0.00 0.50
SHLD 150424P00030000 P 04/24/15 30.0 0.00 0.50
SHLD 150424P00030500 P 04/24/15 30.5 0.00 0.50
SHLD 150424P00031000 P 04/24/15 31.0 0.00 0.50
SHLD 150424P00031500 P 04/24/15 31.5 0.00 0.50
SHLD 150424P00032000 P 04/24/15 32.0 0.00 0.55
SHLD 150424P00032500 P 04/24/15 32.5 0.00 0.51
SHLD 150424P00033000 P 04/24/15 33.0 0.00 0.56
SHLD 150424P00033500 P 04/24/15 33.5 0.00 0.59
SHLD 150424P00034000 P 04/24/15 34.0 0.05 0.61
SHLD 150424P00034500 P 04/24/15 34.5 0.05 0.69
SHLD 150424P00035000 P 04/24/15 35.0 0.13 0.74
SHLD 150424P00035500 P 04/24/15 35.5 0.06 0.95
SHLD 150424P00036000 P 04/24/15 36.0 0.14 1.04
SHLD 150424P00036500 P 04/24/15 36.5 0.17 1.13
SHLD 150424P00037000 P 04/24/15 37.0 0.25 1.24
SHLD 150424P00037500 P 04/24/15 37.5 0.33 1.34
SHLD 150424P00038000 P 04/24/15 38.0 0.41 1.49
SHLD 150424P00038500 P 04/24/15 38.5 0.52 1.62
SHLD 150424P00039000 P 04/24/15 39.0 0.62 1.84
SHLD 150424P00039500 P 04/24/15 39.5 0.75 2.02
SHLD 150424P00040000 P 04/24/15 40.0 0.91 2.15
SHLD 150424P00040500 P 04/24/15 40.5 1.09 2.54
SHLD 150424P00041000 P 04/24/15 41.0 1.27 2.81
SHLD 150424P00041500 P 04/24/15 41.5 1.47 3.00
SHLD 150424P00042000 P 04/24/15 42.0 1.82 2.74
SHLD 150424P00042500 P 04/24/15 42.5 1.95 3.25
SHLD 150424P00043000 P 04/24/15 43.0 2.22 3.70
SHLD 150424P00043500 P 04/24/15 43.5 2.51 4.20
SHLD 150424P00044000 P 04/24/15 44.0 2.80 4.95
SHLD 150424P00044500 P 04/24/15 44.5 3.20 5.35
SHLD 150424P00045000 P 04/24/15 45.0 3.55 5.75
SHLD 150424P00045500 P 04/24/15 45.5 3.90 6.05
SHLD 150424P00046000 P 04/24/15 46.0 4.30 6.40
SHLD 150424P00046500 P 04/24/15 46.5 4.55 6.85
SHLD 150424P00047000 P 04/24/15 47.0 4.70 7.30
SHLD 150424P00047500 P 04/24/15 47.5 5.15 8.00
SHLD 150424P00048000 P 04/24/15 48.0 5.50 8.50
SHLD 150424P00048500 P 04/24/15 48.5 5.90 8.95
SHLD 150424P00049000 P 04/24/15 49.0 6.50 9.50
SHLD 150424P00049500 P 04/24/15 49.5 6.90 9.90
SHLD 150424P00050000 P 04/24/15 50.0 7.30 10.40
SHLD 150424P00055000 P 04/24/15 55.0 12.20 15.20
SHLD 150501C00028000 C 05/01/15 28.0 12.55 15.40
SHLD 150501C00029000 C 05/01/15 29.0 11.55 14.40
SHLD 150501C00029500 C 05/01/15 29.5 11.00 13.80
SHLD 150501C00030000 C 05/01/15 30.0 10.55 13.40
SHLD 150501C00030500 C 05/01/15 30.5 10.10 13.00
SHLD 150501C00031000 C 05/01/15 31.0 9.55 12.40
SHLD 150501C00031500 C 05/01/15 31.5 9.10 12.00
SHLD 150501C00032000 C 05/01/15 32.0 8.65 11.60
SHLD 150501C00032500 C 05/01/15 32.5 8.10 11.00
SHLD 150501C00033000 C 05/01/15 33.0 7.65 10.60
SHLD 150501C00033500 C 05/01/15 33.5 7.20 10.20
SHLD 150501C00034000 C 05/01/15 34.0 6.75 9.80
SHLD 150501C00034500 C 05/01/15 34.5 6.30 9.40
SHLD 150501C00035000 C 05/01/15 35.0 5.85 9.00
SHLD 150501C00035500 C 05/01/15 35.5 5.40 8.60
SHLD 150501C00036000 C 05/01/15 36.0 4.90 8.10
SHLD 150501C00036500 C 05/01/15 36.5 4.40 7.60
SHLD 150501C00037000 C 05/01/15 37.0 3.90 7.15
SHLD 150501C00037500 C 05/01/15 37.5 3.50 6.75
SHLD 150501C00038000 C 05/01/15 38.0 3.80 5.50
SHLD 150501C00038500 C 05/01/15 38.5 3.75 5.80
SHLD 150501C00039000 C 05/01/15 39.0 3.25 5.35
SHLD 150501C00039500 C 05/01/15 39.5 2.98 4.95
SHLD 150501C00040000 C 05/01/15 40.0 2.64 4.60
SHLD 150501C00040500 C 05/01/15 40.5 2.29 4.35
SHLD 150501C00041000 C 05/01/15 41.0 2.03 4.00
SHLD 150501C00041500 C 05/01/15 41.5 1.75 3.40
SHLD 150501C00042000 C 05/01/15 42.0 1.60 3.20
SHLD 150501C00042500 C 05/01/15 42.5 1.93 3.05
SHLD 150501C00043000 C 05/01/15 43.0 1.47 2.86
SHLD 150501C00043500 C 05/01/15 43.5 0.85 2.62
SHLD 150501C00044000 C 05/01/15 44.0 0.68 2.40
SHLD 150501C00044500 C 05/01/15 44.5 0.85 2.20
SHLD 150501C00045000 C 05/01/15 45.0 0.40 2.02
SHLD 150501C00045500 C 05/01/15 45.5 0.34 1.85
SHLD 150501C00046000 C 05/01/15 46.0 0.11 1.70
SHLD 150501C00046500 C 05/01/15 46.5 0.36 1.49
SHLD 150501C00047000 C 05/01/15 47.0 0.05 1.43
SHLD 150501C00047500 C 05/01/15 47.5 0.05 1.31
SHLD 150501C00048000 C 05/01/15 48.0 0.05 1.20
SHLD 150501C00048500 C 05/01/15 48.5 0.05 1.09
SHLD 150501C00049000 C 05/01/15 49.0 0.05 0.80
SHLD 150501C00049500 C 05/01/15 49.5 0.05 0.92
SHLD 150501C00050000 C 05/01/15 50.0 0.00 0.84
SHLD 150501C00055000 C 05/01/15 55.0 0.00 0.47
SHLD 150501P00028000 P 05/01/15 28.0 0.00 0.50
SHLD 150501P00029000 P 05/01/15 29.0 0.00 0.50
SHLD 150501P00029500 P 05/01/15 29.5 0.00 0.50
SHLD 150501P00030000 P 05/01/15 30.0 0.00 0.35
SHLD 150501P00030500 P 05/01/15 30.5 0.02 0.55
SHLD 150501P00031000 P 05/01/15 31.0 0.06 0.53
SHLD 150501P00031500 P 05/01/15 31.5 0.11 0.58
SHLD 150501P00032000 P 05/01/15 32.0 0.09 0.62
SHLD 150501P00032500 P 05/01/15 32.5 0.12 0.67
SHLD 150501P00033000 P 05/01/15 33.0 0.05 0.69
SHLD 150501P00033500 P 05/01/15 33.5 0.05 0.72
SHLD 150501P00034000 P 05/01/15 34.0 0.08 0.79
SHLD 150501P00034500 P 05/01/15 34.5 0.12 0.88
SHLD 150501P00035000 P 05/01/15 35.0 0.17 0.98
SHLD 150501P00035500 P 05/01/15 35.5 0.23 1.09
SHLD 150501P00036000 P 05/01/15 36.0 0.29 1.22
SHLD 150501P00036500 P 05/01/15 36.5 0.36 1.34
SHLD 150501P00037000 P 05/01/15 37.0 0.47 1.48
SHLD 150501P00037500 P 05/01/15 37.5 0.54 1.60
SHLD 150501P00038000 P 05/01/15 38.0 0.67 1.79
SHLD 150501P00038500 P 05/01/15 38.5 0.78 2.00
SHLD 150501P00039000 P 05/01/15 39.0 0.91 2.18
SHLD 150501P00039500 P 05/01/15 39.5 1.06 2.47
SHLD 150501P00040000 P 05/01/15 40.0 1.21 2.70
SHLD 150501P00040500 P 05/01/15 40.5 1.40 2.98
SHLD 150501P00041000 P 05/01/15 41.0 1.60 3.30
SHLD 150501P00041500 P 05/01/15 41.5 2.10 3.20
SHLD 150501P00042000 P 05/01/15 42.0 2.04 3.35
SHLD 150501P00042500 P 05/01/15 42.5 2.53 4.35
SHLD 150501P00043000 P 05/01/15 43.0 2.53 4.70
SHLD 150501P00043500 P 05/01/15 43.5 2.82 4.95
SHLD 150501P00044000 P 05/01/15 44.0 3.15 5.35
SHLD 150501P00044500 P 05/01/15 44.5 3.45 5.80
SHLD 150501P00045000 P 05/01/15 45.0 3.80 6.20
SHLD 150501P00045500 P 05/01/15 45.5 4.15 6.40
SHLD 150501P00046000 P 05/01/15 46.0 4.55 6.95
SHLD 150501P00046500 P 05/01/15 46.5 4.90 7.30
SHLD 150501P00047000 P 05/01/15 47.0 5.40 7.65
SHLD 150501P00047500 P 05/01/15 47.5 5.35 8.10
SHLD 150501P00048000 P 05/01/15 48.0 5.70 8.70
SHLD 150501P00048500 P 05/01/15 48.5 6.30 9.20
SHLD 150501P00049000 P 05/01/15 49.0 6.70 9.65
SHLD 150501P00049500 P 05/01/15 49.5 7.10 10.15
SHLD 150501P00050000 P 05/01/15 50.0 7.50 10.75
SHLD 150501P00055000 P 05/01/15 55.0 12.20 15.40
SHLD 150508C00030000 C 05/08/15 30.0 10.15 13.40
SHLD 150508C00031000 C 05/08/15 31.0 9.20 12.40
SHLD 150508C00032000 C 05/08/15 32.0 8.30 11.60
SHLD 150508C00032500 C 05/08/15 32.5 7.90 11.20
SHLD 150508C00033000 C 05/08/15 33.0 7.30 10.60
SHLD 150508C00033500 C 05/08/15 33.5 6.90 10.20
SHLD 150508C00034000 C 05/08/15 34.0 6.50 9.80
SHLD 150508C00034500 C 05/08/15 34.5 6.10 9.40
SHLD 150508C00035000 C 05/08/15 35.0 5.70 9.00
SHLD 150508C00035500 C 05/08/15 35.5 5.30 8.60
SHLD 150508C00036000 C 05/08/15 36.0 4.90 8.15
SHLD 150508C00036500 C 05/08/15 36.5 4.50 7.70
SHLD 150508C00037000 C 05/08/15 37.0 4.10 7.25
SHLD 150508C00037500 C 05/08/15 37.5 3.70 6.80
SHLD 150508C00038000 C 05/08/15 38.0 4.25 6.40
SHLD 150508C00038500 C 05/08/15 38.5 3.85 6.00
SHLD 150508C00039000 C 05/08/15 39.0 3.50 5.60
SHLD 150508C00039500 C 05/08/15 39.5 3.15 5.20
SHLD 150508C00040000 C 05/08/15 40.0 2.80 4.85
SHLD 150508C00040500 C 05/08/15 40.5 2.49 4.65
SHLD 150508C00041000 C 05/08/15 41.0 2.22 4.35
SHLD 150508C00041500 C 05/08/15 41.5 1.95 3.80
SHLD 150508C00042000 C 05/08/15 42.0 1.69 3.45
SHLD 150508C00042500 C 05/08/15 42.5 1.95 3.20
SHLD 150508C00043000 C 05/08/15 43.0 1.35 2.95
SHLD 150508C00043500 C 05/08/15 43.5 1.05 2.98
SHLD 150508C00044000 C 05/08/15 44.0 0.85 2.77
SHLD 150508C00044500 C 05/08/15 44.5 0.88 2.56
SHLD 150508C00045000 C 05/08/15 45.0 0.55 2.37
SHLD 150508C00045500 C 05/08/15 45.5 0.38 2.20
SHLD 150508C00046000 C 05/08/15 46.0 0.27 1.86
SHLD 150508C00046500 C 05/08/15 46.5 0.17 1.89
SHLD 150508C00047000 C 05/08/15 47.0 0.05 1.75
SHLD 150508C00047500 C 05/08/15 47.5 0.05 1.61
SHLD 150508C00048000 C 05/08/15 48.0 0.05 1.49
SHLD 150508C00048500 C 05/08/15 48.5 0.05 1.38
SHLD 150508C00049000 C 05/08/15 49.0 0.05 1.27
SHLD 150508C00049500 C 05/08/15 49.5 0.04 1.18
SHLD 150508C00050000 C 05/08/15 50.0 0.18 0.95
SHLD 150508P00030000 P 05/08/15 30.0 0.08 0.61
SHLD 150508P00031000 P 05/08/15 31.0 0.14 0.61
SHLD 150508P00032000 P 05/08/15 32.0 0.05 0.72
SHLD 150508P00032500 P 05/08/15 32.5 0.08 0.82
SHLD 150508P00033000 P 05/08/15 33.0 0.12 0.88
SHLD 150508P00033500 P 05/08/15 33.5 0.16 0.91
SHLD 150508P00034000 P 05/08/15 34.0 0.20 1.05
SHLD 150508P00034500 P 05/08/15 34.5 0.26 1.12
SHLD 150508P00035000 P 05/08/15 35.0 0.32 1.23
SHLD 150508P00035500 P 05/08/15 35.5 0.39 1.38
SHLD 150508P00036000 P 05/08/15 36.0 0.47 1.48
SHLD 150508P00036500 P 05/08/15 36.5 0.56 1.68
SHLD 150508P00037000 P 05/08/15 37.0 0.68 1.84
SHLD 150508P00037500 P 05/08/15 37.5 0.78 1.99
SHLD 150508P00038000 P 05/08/15 38.0 0.88 2.15
SHLD 150508P00038500 P 05/08/15 38.5 1.03 2.32
SHLD 150508P00039000 P 05/08/15 39.0 1.18 2.58
SHLD 150508P00039500 P 05/08/15 39.5 1.32 2.86
SHLD 150508P00040000 P 05/08/15 40.0 1.49 3.25
SHLD 150508P00040500 P 05/08/15 40.5 1.67 3.45
SHLD 150508P00041000 P 05/08/15 41.0 1.90 3.70
SHLD 150508P00041500 P 05/08/15 41.5 2.12 3.85
SHLD 150508P00042000 P 05/08/15 42.0 2.35 3.75
SHLD 150508P00042500 P 05/08/15 42.5 2.57 4.70
SHLD 150508P00043000 P 05/08/15 43.0 2.84 4.90
SHLD 150508P00043500 P 05/08/15 43.5 3.15 5.30
SHLD 150508P00044000 P 05/08/15 44.0 3.45 5.70
SHLD 150508P00044500 P 05/08/15 44.5 3.75 6.10
SHLD 150508P00045000 P 05/08/15 45.0 4.40 6.45
SHLD 150508P00045500 P 05/08/15 45.5 4.45 6.65
SHLD 150508P00046000 P 05/08/15 46.0 4.80 7.05
SHLD 150508P00046500 P 05/08/15 46.5 5.15 7.55
SHLD 150508P00047000 P 05/08/15 47.0 5.55 7.95
SHLD 150508P00047500 P 05/08/15 47.5 6.00 8.40
SHLD 150508P00048000 P 05/08/15 48.0 6.10 8.85
SHLD 150508P00048500 P 05/08/15 48.5 6.50 9.30
SHLD 150508P00049000 P 05/08/15 49.0 6.90 9.75
SHLD 150508P00049500 P 05/08/15 49.5 7.30 10.25
SHLD 150508P00050000 P 05/08/15 50.0 7.70 10.65
SHLD 150515C00028000 C 05/15/15 28.0 12.55 15.40
SHLD 150515C00029000 C 05/15/15 29.0 11.55 14.40
SHLD 150515C00030000 C 05/15/15 30.0 10.55 13.40
SHLD 150515C00031000 C 05/15/15 31.0 9.65 12.60
SHLD 150515C00032000 C 05/15/15 32.0 8.40 11.25
SHLD 150515C00033000 C 05/15/15 33.0 7.50 10.30
SHLD 150515C00034000 C 05/15/15 34.0 7.65 9.45
SHLD 150515C00035000 C 05/15/15 35.0 6.90 8.50
SHLD 150515C00036000 C 05/15/15 36.0 5.05 8.40
SHLD 150515C00037000 C 05/15/15 37.0 5.35 6.90
SHLD 150515C00038000 C 05/15/15 38.0 4.80 6.25
SHLD 150515C00039000 C 05/15/15 39.0 4.05 5.65
SHLD 150515C00040000 C 05/15/15 40.0 3.50 4.90
SHLD 150515C00041000 C 05/15/15 41.0 2.97 4.30
SHLD 150515C00042000 C 05/15/15 42.0 2.73 3.70
SHLD 150515C00043000 C 05/15/15 43.0 1.79 2.95
SHLD 150515C00044000 C 05/15/15 44.0 1.66 2.85
SHLD 150515C00045000 C 05/15/15 45.0 1.15 2.82
SHLD 150515C00046000 C 05/15/15 46.0 0.44 2.15
SHLD 150515C00047000 C 05/15/15 47.0 0.33 2.04
SHLD 150515C00048000 C 05/15/15 48.0 0.05 1.94
SHLD 150515C00049000 C 05/15/15 49.0 0.17 1.35
SHLD 150515C00050000 C 05/15/15 50.0 0.21 0.98
SHLD 150515C00055000 C 05/15/15 55.0 0.20 0.47
SHLD 150515P00028000 P 05/15/15 28.0 0.01 0.56
SHLD 150515P00029000 P 05/15/15 29.0 0.07 0.61
SHLD 150515P00030000 P 05/15/15 30.0 0.05 0.69
SHLD 150515P00031000 P 05/15/15 31.0 0.15 0.61
SHLD 150515P00032000 P 05/15/15 32.0 0.14 0.90
SHLD 150515P00033000 P 05/15/15 33.0 0.26 1.13
SHLD 150515P00034000 P 05/15/15 34.0 0.38 1.29
SHLD 150515P00035000 P 05/15/15 35.0 0.72 1.20
SHLD 150515P00036000 P 05/15/15 36.0 0.67 1.87
SHLD 150515P00037000 P 05/15/15 37.0 1.50 2.15
SHLD 150515P00038000 P 05/15/15 38.0 1.56 2.43
SHLD 150515P00039000 P 05/15/15 39.0 1.89 3.05
SHLD 150515P00040000 P 05/15/15 40.0 2.25 3.00
SHLD 150515P00041000 P 05/15/15 41.0 2.53 3.85
SHLD 150515P00042000 P 05/15/15 42.0 3.10 3.85
SHLD 150515P00043000 P 05/15/15 43.0 3.50 4.80
SHLD 150515P00044000 P 05/15/15 44.0 4.05 5.55
SHLD 150515P00045000 P 05/15/15 45.0 4.80 6.30
SHLD 150515P00046000 P 05/15/15 46.0 5.40 7.10
SHLD 150515P00047000 P 05/15/15 47.0 6.15 7.95
SHLD 150515P00048000 P 05/15/15 48.0 6.90 8.50
SHLD 150515P00049000 P 05/15/15 49.0 7.10 10.15
SHLD 150515P00050000 P 05/15/15 50.0 7.90 11.05
SHLD 150515P00055000 P 05/15/15 55.0 12.50 15.60
SHLD 150619C00016000 C 06/19/15 16.0 24.30 27.40
SHLD 150619C00017000 C 06/19/15 17.0 23.30 26.40
SHLD 150619C00018000 C 06/19/15 18.0 22.30 25.40
SHLD 150619C00019000 C 06/19/15 19.0 21.30 24.40
SHLD 150619C00020000 C 06/19/15 20.0 20.55 23.40
SHLD 150619C00021000 C 06/19/15 21.0 19.55 22.40
SHLD 150619C00022000 C 06/19/15 22.0 18.55 21.40
SHLD 150619C00023000 C 06/19/15 23.0 17.55 20.40
SHLD 150619C00024000 C 06/19/15 24.0 16.55 19.40
SHLD 150619C00025000 C 06/19/15 25.0 15.55 18.40
SHLD 150619C00026000 C 06/19/15 26.0 14.55 17.40
SHLD 150619C00027000 C 06/19/15 27.0 13.55 16.40
SHLD 150619C00028000 C 06/19/15 28.0 12.55 15.40
SHLD 150619C00029000 C 06/19/15 29.0 11.55 14.40
SHLD 150619C00030000 C 06/19/15 30.0 10.55 13.40
SHLD 150619C00031000 C 06/19/15 31.0 9.55 12.35
SHLD 150619C00032000 C 06/19/15 32.0 10.35 11.80
SHLD 150619C00033000 C 06/19/15 33.0 9.40 11.00
SHLD 150619C00034000 C 06/19/15 34.0 7.15 10.40
SHLD 150619C00035000 C 06/19/15 35.0 8.00 9.05
SHLD 150619C00036000 C 06/19/15 36.0 6.15 8.80
SHLD 150619C00037000 C 06/19/15 37.0 5.80 7.65
SHLD 150619C00038000 C 06/19/15 38.0 5.20 6.85
SHLD 150619C00039000 C 06/19/15 39.0 5.10 6.10
SHLD 150619C00040000 C 06/19/15 40.0 4.30 5.70
SHLD 150619C00041000 C 06/19/15 41.0 3.75 5.35
SHLD 150619C00042000 C 06/19/15 42.0 3.70 4.65
SHLD 150619C00043000 C 06/19/15 43.0 3.10 4.40
SHLD 150619C00044000 C 06/19/15 44.0 2.77 4.00
SHLD 150619C00045000 C 06/19/15 45.0 2.15 3.35
SHLD 150619C00046000 C 06/19/15 46.0 1.87 3.25
SHLD 150619C00047000 C 06/19/15 47.0 0.90 3.70
SHLD 150619C00048000 C 06/19/15 48.0 0.68 3.40
SHLD 150619C00049000 C 06/19/15 49.0 0.50 3.10
SHLD 150619C00050000 C 06/19/15 50.0 0.40 1.74
SHLD 150619C00055000 C 06/19/15 55.0 0.22 1.10
SHLD 150619C00060000 C 06/19/15 60.0 0.27 1.07
SHLD 150619C00065000 C 06/19/15 65.0 0.02 0.67
SHLD 150619C00070000 C 06/19/15 70.0 0.02 0.42
SHLD 150619P00016000 P 06/19/15 16.0 0.02 0.15
SHLD 150619P00017000 P 06/19/15 17.0 0.00 0.48
SHLD 150619P00018000 P 06/19/15 18.0 0.00 0.52
SHLD 150619P00019000 P 06/19/15 19.0 0.00 0.52
SHLD 150619P00020000 P 06/19/15 20.0 0.10 0.30
SHLD 150619P00021000 P 06/19/15 21.0 0.00 0.35
SHLD 150619P00022000 P 06/19/15 22.0 0.13 0.57
SHLD 150619P00023000 P 06/19/15 23.0 0.19 0.66
SHLD 150619P00024000 P 06/19/15 24.0 0.04 0.69
SHLD 150619P00025000 P 06/19/15 25.0 0.04 0.69
SHLD 150619P00026000 P 06/19/15 26.0 0.42 0.65
SHLD 150619P00027000 P 06/19/15 27.0 0.52 0.96
SHLD 150619P00028000 P 06/19/15 28.0 0.64 1.12
SHLD 150619P00029000 P 06/19/15 29.0 0.79 1.27
SHLD 150619P00030000 P 06/19/15 30.0 0.95 1.44
SHLD 150619P00031000 P 06/19/15 31.0 1.10 1.40
SHLD 150619P00032000 P 06/19/15 32.0 1.25 1.85
SHLD 150619P00033000 P 06/19/15 33.0 0.92 2.09
SHLD 150619P00034000 P 06/19/15 34.0 1.13 2.50
SHLD 150619P00035000 P 06/19/15 35.0 2.02 2.45
SHLD 150619P00036000 P 06/19/15 36.0 2.25 3.30
SHLD 150619P00037000 P 06/19/15 37.0 2.33 3.85
SHLD 150619P00038000 P 06/19/15 38.0 3.15 3.60
SHLD 150619P00039000 P 06/19/15 39.0 3.40 4.70
SHLD 150619P00040000 P 06/19/15 40.0 4.00 4.90
SHLD 150619P00041000 P 06/19/15 41.0 4.35 5.45
SHLD 150619P00042000 P 06/19/15 42.0 4.90 5.90
SHLD 150619P00043000 P 06/19/15 43.0 5.45 6.70
SHLD 150619P00044000 P 06/19/15 44.0 6.05 7.50
SHLD 150619P00045000 P 06/19/15 45.0 6.65 8.20
SHLD 150619P00046000 P 06/19/15 46.0 7.35 8.90
SHLD 150619P00047000 P 06/19/15 47.0 8.00 9.60
SHLD 150619P00048000 P 06/19/15 48.0 8.80 10.35
SHLD 150619P00049000 P 06/19/15 49.0 9.50 11.45
SHLD 150619P00050000 P 06/19/15 50.0 10.30 12.45
SHLD 150619P00055000 P 06/19/15 55.0 14.55 16.75
SHLD 150619P00060000 P 06/19/15 60.0 18.90 21.40
SHLD 150619P00065000 P 06/19/15 65.0 23.60 26.30
SHLD 150619P00070000 P 06/19/15 70.0 28.60 30.80
SHLD 150918C00016000 C 09/18/15 16.0 24.65 27.60
SHLD 150918C00017000 C 09/18/15 17.0 23.65 26.60
SHLD 150918C00018000 C 09/18/15 18.0 22.65 25.60
SHLD 150918C00019000 C 09/18/15 19.0 21.65 24.60
SHLD 150918C00020000 C 09/18/15 20.0 20.65 23.60
SHLD 150918C00021000 C 09/18/15 21.0 19.65 22.60
SHLD 150918C00022000 C 09/18/15 22.0 18.65 21.60
SHLD 150918C00023000 C 09/18/15 23.0 17.65 20.60
SHLD 150918C00024000 C 09/18/15 24.0 16.65 19.60
SHLD 150918C00025000 C 09/18/15 25.0 15.55 18.50
SHLD 150918C00026000 C 09/18/15 26.0 14.55 17.45
SHLD 150918C00027000 C 09/18/15 27.0 13.85 17.00
SHLD 150918C00028000 C 09/18/15 28.0 12.85 16.00
SHLD 150918C00029000 C 09/18/15 29.0 12.40 14.40
SHLD 150918C00030000 C 09/18/15 30.0 12.55 13.00
SHLD 150918C00031000 C 09/18/15 31.0 11.55 13.60
SHLD 150918C00032000 C 09/18/15 32.0 10.75 12.15
SHLD 150918C00033000 C 09/18/15 33.0 8.70 12.20
SHLD 150918C00034000 C 09/18/15 34.0 8.80 10.85
SHLD 150918C00035000 C 09/18/15 35.0 8.10 9.10
SHLD 150918C00036000 C 09/18/15 36.0 7.50 9.45
SHLD 150918C00037000 C 09/18/15 37.0 6.95 8.80
SHLD 150918C00038000 C 09/18/15 38.0 6.35 8.50
SHLD 150918C00039000 C 09/18/15 39.0 5.85 7.50
SHLD 150918C00040000 C 09/18/15 40.0 5.35 7.00
SHLD 150918C00041000 C 09/18/15 41.0 5.20 6.95
SHLD 150918C00042000 C 09/18/15 42.0 4.75 6.20
SHLD 150918C00043000 C 09/18/15 43.0 4.05 6.05
SHLD 150918C00044000 C 09/18/15 44.0 3.70 5.65
SHLD 150918C00045000 C 09/18/15 45.0 3.60 4.50
SHLD 150918C00046000 C 09/18/15 46.0 2.22 5.60
SHLD 150918C00047000 C 09/18/15 47.0 2.72 4.55
SHLD 150918C00048000 C 09/18/15 48.0 1.64 3.95
SHLD 150918C00049000 C 09/18/15 49.0 2.29 3.50
SHLD 150918C00050000 C 09/18/15 50.0 2.12 3.25
SHLD 150918C00055000 C 09/18/15 55.0 1.55 2.51
SHLD 150918C00060000 C 09/18/15 60.0 0.24 2.47
SHLD 150918P00016000 P 09/18/15 16.0 0.06 0.40
SHLD 150918P00017000 P 09/18/15 17.0 0.05 1.10
SHLD 150918P00018000 P 09/18/15 18.0 0.11 1.29
SHLD 150918P00019000 P 09/18/15 19.0 0.16 1.43
SHLD 150918P00020000 P 09/18/15 20.0 0.24 1.10
SHLD 150918P00021000 P 09/18/15 21.0 0.32 1.76
SHLD 150918P00022000 P 09/18/15 22.0 0.42 1.95
SHLD 150918P00023000 P 09/18/15 23.0 0.53 2.15
SHLD 150918P00024000 P 09/18/15 24.0 0.65 2.38
SHLD 150918P00025000 P 09/18/15 25.0 0.80 2.61
SHLD 150918P00026000 P 09/18/15 26.0 0.95 2.86
SHLD 150918P00027000 P 09/18/15 27.0 1.12 3.10
SHLD 150918P00028000 P 09/18/15 28.0 1.31 2.65
SHLD 150918P00029000 P 09/18/15 29.0 1.92 2.93
SHLD 150918P00030000 P 09/18/15 30.0 2.45 3.10
SHLD 150918P00031000 P 09/18/15 31.0 2.45 3.85
SHLD 150918P00032000 P 09/18/15 32.0 2.77 4.20
SHLD 150918P00033000 P 09/18/15 33.0 3.05 4.30
SHLD 150918P00034000 P 09/18/15 34.0 3.40 4.70
SHLD 150918P00035000 P 09/18/15 35.0 4.00 5.20
SHLD 150918P00036000 P 09/18/15 36.0 4.10 5.90
SHLD 150918P00037000 P 09/18/15 37.0 4.60 6.00
SHLD 150918P00038000 P 09/18/15 38.0 5.00 6.90
SHLD 150918P00039000 P 09/18/15 39.0 5.50 6.25
SHLD 150918P00040000 P 09/18/15 40.0 6.10 7.25
SHLD 150918P00041000 P 09/18/15 41.0 6.60 8.55
SHLD 150918P00042000 P 09/18/15 42.0 7.15 9.15
SHLD 150918P00043000 P 09/18/15 43.0 7.70 9.80
SHLD 150918P00044000 P 09/18/15 44.0 8.20 9.50
SHLD 150918P00045000 P 09/18/15 45.0 8.95 11.10
SHLD 150918P00046000 P 09/18/15 46.0 9.60 12.05
SHLD 150918P00047000 P 09/18/15 47.0 10.25 12.50
SHLD 150918P00048000 P 09/18/15 48.0 10.95 13.25
SHLD 150918P00049000 P 09/18/15 49.0 11.70 14.00
SHLD 150918P00050000 P 09/18/15 50.0 12.45 14.75
SHLD 150918P00055000 P 09/18/15 55.0 16.30 18.90
SHLD 150918P00060000 P 09/18/15 60.0 20.65 23.20
SHLD 160115C00015000 C 01/15/16 15.0 26.35 28.60
SHLD 160115C00018000 C 01/15/16 18.0 23.30 25.60
SHLD 160115C00020000 C 01/15/16 20.0 21.50 23.60
SHLD 160115C00023000 C 01/15/16 23.0 18.45 20.80
SHLD 160115C00025000 C 01/15/16 25.0 15.50 19.00
SHLD 160115C00027000 C 01/15/16 27.0 13.90 17.40
SHLD 160115C00028000 C 01/15/16 28.0 13.15 16.60
SHLD 160115C00030000 C 01/15/16 30.0 11.50 15.00
SHLD 160115C00032000 C 01/15/16 32.0 11.10 13.40
SHLD 160115C00033000 C 01/15/16 33.0 10.85 11.90
SHLD 160115C00035000 C 01/15/16 35.0 9.70 10.00
SHLD 160115C00037000 C 01/15/16 37.0 7.80 9.45
SHLD 160115C00040000 C 01/15/16 40.0 6.95 8.05
SHLD 160115C00042000 C 01/15/16 42.0 5.80 7.15
SHLD 160115C00045000 C 01/15/16 45.0 4.85 6.00
SHLD 160115C00047000 C 01/15/16 47.0 4.20 5.30
SHLD 160115C00050000 C 01/15/16 50.0 3.70 4.00
SHLD 160115C00055000 C 01/15/16 55.0 2.65 3.30
SHLD 160115C00060000 C 01/15/16 60.0 0.34 2.10
SHLD 160115C00065000 C 01/15/16 65.0 0.85 1.75
SHLD 160115C00070000 C 01/15/16 70.0 0.63 1.50
SHLD 160115P00015000 P 01/15/16 15.0 0.50 1.05
SHLD 160115P00018000 P 01/15/16 18.0 0.81 1.50
SHLD 160115P00020000 P 01/15/16 20.0 1.25 2.10
SHLD 160115P00023000 P 01/15/16 23.0 1.77 2.77
SHLD 160115P00025000 P 01/15/16 25.0 2.40 3.20
SHLD 160115P00027000 P 01/15/16 27.0 2.55 4.10
SHLD 160115P00028000 P 01/15/16 28.0 2.90 4.20
SHLD 160115P00030000 P 01/15/16 30.0 3.95 4.20
SHLD 160115P00032000 P 01/15/16 32.0 4.65 5.35
SHLD 160115P00033000 P 01/15/16 33.0 5.00 5.50
SHLD 160115P00035000 P 01/15/16 35.0 5.70 7.05
SHLD 160115P00037000 P 01/15/16 37.0 6.60 8.10
SHLD 160115P00040000 P 01/15/16 40.0 8.40 9.20
SHLD 160115P00042000 P 01/15/16 42.0 9.60 11.55
SHLD 160115P00045000 P 01/15/16 45.0 11.20 13.65
SHLD 160115P00047000 P 01/15/16 47.0 12.30 14.85
SHLD 160115P00050000 P 01/15/16 50.0 14.50 17.40
SHLD 160115P00055000 P 01/15/16 55.0 18.80 20.55
SHLD 160115P00060000 P 01/15/16 60.0 23.15 25.35
SHLD 160115P00065000 P 01/15/16 65.0 27.55 30.40
SHLD 160115P00070000 P 01/15/16 70.0 32.10 34.80
SHLD 170120C00018000 C 01/20/17 18.0 22.50 25.95
SHLD 170120C00020000 C 01/20/17 20.0 20.70 24.05
SHLD 170120C00023000 C 01/20/17 23.0 18.30 21.60
SHLD 170120C00025000 C 01/20/17 25.0 16.95 20.20
SHLD 170120C00028000 C 01/20/17 28.0 14.50 18.00
SHLD 170120C00030000 C 01/20/17 30.0 13.50 15.85
SHLD 170120C00033000 C 01/20/17 33.0 11.30 15.00
SHLD 170120C00035000 C 01/20/17 35.0 11.00 13.45
SHLD 170120C00037000 C 01/20/17 37.0 9.30 11.60
SHLD 170120C00040000 C 01/20/17 40.0 7.90 10.00
SHLD 170120C00042000 C 01/20/17 42.0 6.90 10.75
SHLD 170120C00045000 C 01/20/17 45.0 7.00 9.60
SHLD 170120C00047000 C 01/20/17 47.0 5.30 9.00
SHLD 170120C00050000 C 01/20/17 50.0 4.70 6.70
SHLD 170120C00055000 C 01/20/17 55.0 3.30 6.80
SHLD 170120C00060000 C 01/20/17 60.0 3.00 5.80
SHLD 170120P00018000 P 01/20/17 18.0 2.29 4.25
SHLD 170120P00020000 P 01/20/17 20.0 2.83 5.00
SHLD 170120P00023000 P 01/20/17 23.0 3.75 6.10
SHLD 170120P00025000 P 01/20/17 25.0 4.40 6.00
SHLD 170120P00028000 P 01/20/17 28.0 5.55 8.70
SHLD 170120P00030000 P 01/20/17 30.0 6.40 8.00
SHLD 170120P00033000 P 01/20/17 33.0 7.80 9.30
SHLD 170120P00035000 P 01/20/17 35.0 9.15 11.55
SHLD 170120P00037000 P 01/20/17 37.0 9.90 13.55
SHLD 170120P00040000 P 01/20/17 40.0 11.75 13.10
SHLD 170120P00042000 P 01/20/17 42.0 12.90 16.60
SHLD 170120P00045000 P 01/20/17 45.0 15.00 18.60
SHLD 170120P00047000 P 01/20/17 47.0 16.50 20.00
SHLD 170120P00050000 P 01/20/17 50.0 18.65 22.20
SHLD 170120P00055000 P 01/20/17 55.0 22.50 26.00
SHLD 170120P00060000 P 01/20/17 60.0 26.65 30.00

OPRA data is delayed 15 minutes.