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 (2015-05-01)Premium Content

Sears Holdings Corporation (SHLD)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 150710C00018000 C 07/10/15 18.0 6.30 9.40
SHLD 150710C00019000 C 07/10/15 19.0 5.30 8.40
SHLD 150710C00019500 C 07/10/15 19.5 4.70 7.80
SHLD 150710C00020000 C 07/10/15 20.0 4.30 7.40
SHLD 150710C00020500 C 07/10/15 20.5 3.70 6.80
SHLD 150710C00021000 C 07/10/15 21.0 3.30 6.40
SHLD 150710C00021500 C 07/10/15 21.5 2.70 5.80
SHLD 150710C00022000 C 07/10/15 22.0 2.30 5.40
SHLD 150710C00022500 C 07/10/15 22.5 1.70 4.90
SHLD 150710C00023000 C 07/10/15 23.0 1.30 4.80
SHLD 150710C00023500 C 07/10/15 23.5 0.80 4.55
SHLD 150710C00024000 C 07/10/15 24.0 0.30 4.15
SHLD 150710C00024500 C 07/10/15 24.5 0.20 3.85
SHLD 150710C00025000 C 07/10/15 25.0 0.05 3.25
SHLD 150710C00025500 C 07/10/15 25.5 0.05 2.30
SHLD 150710C00026000 C 07/10/15 26.0 0.50 0.70
SHLD 150710C00026500 C 07/10/15 26.5 0.00 0.50
SHLD 150710C00027000 C 07/10/15 27.0 0.00 0.40
SHLD 150710C00027500 C 07/10/15 27.5 0.00 0.91
SHLD 150710C00028000 C 07/10/15 28.0 0.00 0.70
SHLD 150710C00028500 C 07/10/15 28.5 0.00 2.53
SHLD 150710C00029000 C 07/10/15 29.0 0.00 1.25
SHLD 150710C00029500 C 07/10/15 29.5 0.00 2.45
SHLD 150710C00030000 C 07/10/15 30.0 0.00 1.64
SHLD 150710C00030500 C 07/10/15 30.5 0.00 2.42
SHLD 150710C00031000 C 07/10/15 31.0 0.00 2.42
SHLD 150710C00031500 C 07/10/15 31.5 0.00 2.41
SHLD 150710C00032000 C 07/10/15 32.0 0.00 1.08
SHLD 150710C00032500 C 07/10/15 32.5 0.00 2.41
SHLD 150710C00033000 C 07/10/15 33.0 0.00 2.41
SHLD 150710C00033500 C 07/10/15 33.5 0.00 2.41
SHLD 150710C00034000 C 07/10/15 34.0 0.00 1.24
SHLD 150710C00034500 C 07/10/15 34.5 0.00 2.41
SHLD 150710C00035000 C 07/10/15 35.0 0.00 2.40
SHLD 150710C00035500 C 07/10/15 35.5 0.00 2.40
SHLD 150710C00036000 C 07/10/15 36.0 0.00 2.40
SHLD 150710C00036500 C 07/10/15 36.5 0.00 2.40
SHLD 150710C00037000 C 07/10/15 37.0 0.00 2.40
SHLD 150710C00037500 C 07/10/15 37.5 0.00 2.40
SHLD 150710C00038000 C 07/10/15 38.0 0.00 2.40
SHLD 150710C00038500 C 07/10/15 38.5 0.00 2.40
SHLD 150710C00039000 C 07/10/15 39.0 0.00 2.40
SHLD 150710C00039500 C 07/10/15 39.5 0.00 2.40
SHLD 150710C00040000 C 07/10/15 40.0 0.00 0.52
SHLD 150710P00018000 P 07/10/15 18.0 0.00 2.41
SHLD 150710P00019000 P 07/10/15 19.0 0.00 2.41
SHLD 150710P00019500 P 07/10/15 19.5 0.00 2.41
SHLD 150710P00020000 P 07/10/15 20.0 0.00 2.41
SHLD 150710P00020500 P 07/10/15 20.5 0.00 2.42
SHLD 150710P00021000 P 07/10/15 21.0 0.00 2.41
SHLD 150710P00021500 P 07/10/15 21.5 0.00 2.44
SHLD 150710P00022000 P 07/10/15 22.0 0.00 2.44
SHLD 150710P00022500 P 07/10/15 22.5 0.00 0.94
SHLD 150710P00023000 P 07/10/15 23.0 0.00 2.50
SHLD 150710P00023500 P 07/10/15 23.5 0.00 2.56
SHLD 150710P00024000 P 07/10/15 24.0 0.00 1.40
SHLD 150710P00024500 P 07/10/15 24.5 0.00 2.73
SHLD 150710P00025000 P 07/10/15 25.0 0.05 2.50
SHLD 150710P00025500 P 07/10/15 25.5 0.05 2.09
SHLD 150710P00026000 P 07/10/15 26.0 0.74 1.78
SHLD 150710P00026500 P 07/10/15 26.5 0.91 1.96
SHLD 150710P00027000 P 07/10/15 27.0 1.24 2.52
SHLD 150710P00027500 P 07/10/15 27.5 1.72 2.83
SHLD 150710P00028000 P 07/10/15 28.0 2.24 3.40
SHLD 150710P00028500 P 07/10/15 28.5 2.72 4.85
SHLD 150710P00029000 P 07/10/15 29.0 3.20 5.00
SHLD 150710P00029500 P 07/10/15 29.5 3.70 5.40
SHLD 150710P00030000 P 07/10/15 30.0 4.20 5.80
SHLD 150710P00030500 P 07/10/15 30.5 4.70 6.40
SHLD 150710P00031000 P 07/10/15 31.0 5.20 6.80
SHLD 150710P00031500 P 07/10/15 31.5 5.70 7.40
SHLD 150710P00032000 P 07/10/15 32.0 6.20 7.80
SHLD 150710P00032500 P 07/10/15 32.5 6.70 8.40
SHLD 150710P00033000 P 07/10/15 33.0 7.20 8.80
SHLD 150710P00033500 P 07/10/15 33.5 7.20 9.40
SHLD 150710P00034000 P 07/10/15 34.0 8.20 10.00
SHLD 150710P00034500 P 07/10/15 34.5 8.70 10.40
SHLD 150710P00035000 P 07/10/15 35.0 9.20 10.80
SHLD 150710P00035500 P 07/10/15 35.5 9.70 11.40
SHLD 150710P00036000 P 07/10/15 36.0 10.20 11.80
SHLD 150710P00036500 P 07/10/15 36.5 10.20 12.40
SHLD 150710P00037000 P 07/10/15 37.0 11.20 12.80
SHLD 150710P00037500 P 07/10/15 37.5 11.70 13.40
SHLD 150710P00038000 P 07/10/15 38.0 12.20 13.80
SHLD 150710P00038500 P 07/10/15 38.5 12.70 14.40
SHLD 150710P00039000 P 07/10/15 39.0 12.50 14.80
SHLD 150710P00039500 P 07/10/15 39.5 13.70 15.40
SHLD 150710P00040000 P 07/10/15 40.0 13.90 15.25
SHLD 150717C00020000 C 07/17/15 20.0 4.25 7.40
SHLD 150717C00021000 C 07/17/15 21.0 3.15 6.40
SHLD 150717C00022000 C 07/17/15 22.0 2.25 5.40
SHLD 150717C00022500 C 07/17/15 22.5 1.75 5.00
SHLD 150717C00023000 C 07/17/15 23.0 1.30 4.90
SHLD 150717C00023500 C 07/17/15 23.5 0.85 4.75
SHLD 150717C00024000 C 07/17/15 24.0 1.18 2.71
SHLD 150717C00024500 C 07/17/15 24.5 0.99 2.40
SHLD 150717C00025000 C 07/17/15 25.0 0.85 2.00
SHLD 150717C00025500 C 07/17/15 25.5 0.70 1.30
SHLD 150717C00026000 C 07/17/15 26.0 0.43 1.48
SHLD 150717C00026500 C 07/17/15 26.5 0.22 1.22
SHLD 150717C00027000 C 07/17/15 27.0 0.14 1.01
SHLD 150717C00027500 C 07/17/15 27.5 0.10 0.81
SHLD 150717C00028000 C 07/17/15 28.0 0.25 0.65
SHLD 150717C00028500 C 07/17/15 28.5 0.00 0.46
SHLD 150717C00029000 C 07/17/15 29.0 0.16 0.43
SHLD 150717C00029500 C 07/17/15 29.5 0.00 0.31
SHLD 150717C00030000 C 07/17/15 30.0 0.00 0.25
SHLD 150717C00030500 C 07/17/15 30.5 0.00 0.20
SHLD 150717C00031000 C 07/17/15 31.0 0.00 0.18
SHLD 150717C00031500 C 07/17/15 31.5 0.00 0.14
SHLD 150717C00032000 C 07/17/15 32.0 0.00 0.12
SHLD 150717C00032500 C 07/17/15 32.5 0.00 0.10
SHLD 150717C00033000 C 07/17/15 33.0 0.00 0.09
SHLD 150717C00033500 C 07/17/15 33.5 0.00 0.08
SHLD 150717C00034000 C 07/17/15 34.0 0.00 0.07
SHLD 150717C00034500 C 07/17/15 34.5 0.00 0.07
SHLD 150717C00035000 C 07/17/15 35.0 0.00 0.06
SHLD 150717C00035500 C 07/17/15 35.5 0.00 0.06
SHLD 150717C00036000 C 07/17/15 36.0 0.00 0.05
SHLD 150717C00036500 C 07/17/15 36.5 0.00 0.04
SHLD 150717C00037000 C 07/17/15 37.0 0.00 0.06
SHLD 150717C00038000 C 07/17/15 38.0 0.00 0.05
SHLD 150717C00039000 C 07/17/15 39.0 0.00 0.04
SHLD 150717C00040000 C 07/17/15 40.0 0.00 0.04
SHLD 150717P00020000 P 07/17/15 20.0 0.00 0.26
SHLD 150717P00021000 P 07/17/15 21.0 0.00 0.32
SHLD 150717P00022000 P 07/17/15 22.0 0.00 0.43
SHLD 150717P00022500 P 07/17/15 22.5 0.00 0.51
SHLD 150717P00023000 P 07/17/15 23.0 0.00 0.61
SHLD 150717P00023500 P 07/17/15 23.5 0.00 0.73
SHLD 150717P00024000 P 07/17/15 24.0 0.05 0.75
SHLD 150717P00024500 P 07/17/15 24.5 0.11 1.06
SHLD 150717P00025000 P 07/17/15 25.0 0.25 1.26
SHLD 150717P00025500 P 07/17/15 25.5 0.42 1.53
SHLD 150717P00026000 P 07/17/15 26.0 0.99 1.78
SHLD 150717P00026500 P 07/17/15 26.5 1.13 2.19
SHLD 150717P00027000 P 07/17/15 27.0 1.77 2.58
SHLD 150717P00027500 P 07/17/15 27.5 2.01 2.95
SHLD 150717P00028000 P 07/17/15 28.0 2.51 3.45
SHLD 150717P00028500 P 07/17/15 28.5 2.91 3.90
SHLD 150717P00029000 P 07/17/15 29.0 3.40 4.35
SHLD 150717P00029500 P 07/17/15 29.5 3.70 4.90
SHLD 150717P00030000 P 07/17/15 30.0 4.20 5.35
SHLD 150717P00030500 P 07/17/15 30.5 4.70 5.90
SHLD 150717P00031000 P 07/17/15 31.0 5.20 6.35
SHLD 150717P00031500 P 07/17/15 31.5 5.70 6.80
SHLD 150717P00032000 P 07/17/15 32.0 6.20 7.30
SHLD 150717P00032500 P 07/17/15 32.5 6.70 7.75
SHLD 150717P00033000 P 07/17/15 33.0 7.20 8.35
SHLD 150717P00033500 P 07/17/15 33.5 7.70 8.80
SHLD 150717P00034000 P 07/17/15 34.0 8.20 9.25
SHLD 150717P00034500 P 07/17/15 34.5 8.70 9.80
SHLD 150717P00035000 P 07/17/15 35.0 9.20 10.25
SHLD 150717P00035500 P 07/17/15 35.5 9.70 10.80
SHLD 150717P00036000 P 07/17/15 36.0 10.20 11.25
SHLD 150717P00036500 P 07/17/15 36.5 10.70 11.75
SHLD 150717P00037000 P 07/17/15 37.0 11.20 12.25
SHLD 150717P00038000 P 07/17/15 38.0 12.20 13.25
SHLD 150717P00039000 P 07/17/15 39.0 13.20 14.25
SHLD 150717P00040000 P 07/17/15 40.0 14.20 15.05
SHLD 150724C00020000 C 07/24/15 20.0 4.30 7.40
SHLD 150724C00021000 C 07/24/15 21.0 3.30 6.40
SHLD 150724C00022000 C 07/24/15 22.0 2.30 5.60
SHLD 150724C00022500 C 07/24/15 22.5 1.90 5.20
SHLD 150724C00023000 C 07/24/15 23.0 1.50 4.90
SHLD 150724C00023500 C 07/24/15 23.5 1.10 4.80
SHLD 150724C00024000 C 07/24/15 24.0 0.70 4.65
SHLD 150724C00024500 C 07/24/15 24.5 0.50 4.35
SHLD 150724C00025000 C 07/24/15 25.0 0.77 3.15
SHLD 150724C00025500 C 07/24/15 25.5 0.61 2.59
SHLD 150724C00026000 C 07/24/15 26.0 0.05 3.65
SHLD 150724C00026500 C 07/24/15 26.5 0.05 3.45
SHLD 150724C00027000 C 07/24/15 27.0 0.05 3.30
SHLD 150724C00027500 C 07/24/15 27.5 0.00 3.15
SHLD 150724C00028000 C 07/24/15 28.0 0.00 2.97
SHLD 150724C00028500 C 07/24/15 28.5 0.00 2.87
SHLD 150724C00029000 C 07/24/15 29.0 0.00 2.77
SHLD 150724C00029500 C 07/24/15 29.5 0.15 2.56
SHLD 150724C00030000 C 07/24/15 30.0 0.00 1.06
SHLD 150724C00030500 C 07/24/15 30.5 0.00 2.59
SHLD 150724C00031000 C 07/24/15 31.0 0.00 2.54
SHLD 150724C00031500 C 07/24/15 31.5 0.00 2.51
SHLD 150724C00032000 C 07/24/15 32.0 0.00 2.49
SHLD 150724C00032500 C 07/24/15 32.5 0.00 2.47
SHLD 150724C00033000 C 07/24/15 33.0 0.00 2.46
SHLD 150724C00033500 C 07/24/15 33.5 0.00 2.44
SHLD 150724C00034000 C 07/24/15 34.0 0.00 2.43
SHLD 150724C00034500 C 07/24/15 34.5 0.00 2.42
SHLD 150724C00035000 C 07/24/15 35.0 0.00 2.42
SHLD 150724C00035500 C 07/24/15 35.5 0.00 2.41
SHLD 150724C00036000 C 07/24/15 36.0 0.00 2.41
SHLD 150724C00036500 C 07/24/15 36.5 0.00 2.41
SHLD 150724C00037000 C 07/24/15 37.0 0.00 2.41
SHLD 150724C00037500 C 07/24/15 37.5 0.00 2.41
SHLD 150724C00038000 C 07/24/15 38.0 0.00 2.41
SHLD 150724C00038500 C 07/24/15 38.5 0.00 2.41
SHLD 150724C00039000 C 07/24/15 39.0 0.00 2.41
SHLD 150724C00039500 C 07/24/15 39.5 0.00 2.41
SHLD 150724C00040000 C 07/24/15 40.0 0.00 2.41
SHLD 150724P00020000 P 07/24/15 20.0 0.00 2.47
SHLD 150724P00021000 P 07/24/15 21.0 0.00 2.55
SHLD 150724P00022000 P 07/24/15 22.0 0.00 2.66
SHLD 150724P00022500 P 07/24/15 22.5 0.00 1.29
SHLD 150724P00023000 P 07/24/15 23.0 0.00 2.84
SHLD 150724P00023500 P 07/24/15 23.5 0.05 1.78
SHLD 150724P00024000 P 07/24/15 24.0 0.05 3.10
SHLD 150724P00024500 P 07/24/15 24.5 0.05 3.30
SHLD 150724P00025000 P 07/24/15 25.0 0.25 2.50
SHLD 150724P00025500 P 07/24/15 25.5 1.03 2.09
SHLD 150724P00026000 P 07/24/15 26.0 0.46 2.64
SHLD 150724P00026500 P 07/24/15 26.5 0.96 3.15
SHLD 150724P00027000 P 07/24/15 27.0 1.46 3.65
SHLD 150724P00027500 P 07/24/15 27.5 1.91 4.75
SHLD 150724P00028000 P 07/24/15 28.0 2.41 4.90
SHLD 150724P00028500 P 07/24/15 28.5 2.91 5.00
SHLD 150724P00029000 P 07/24/15 29.0 3.25 5.40
SHLD 150724P00029500 P 07/24/15 29.5 3.85 5.80
SHLD 150724P00030000 P 07/24/15 30.0 4.20 6.20
SHLD 150724P00030500 P 07/24/15 30.5 4.60 6.60
SHLD 150724P00031000 P 07/24/15 31.0 5.20 7.00
SHLD 150724P00031500 P 07/24/15 31.5 5.70 7.60
SHLD 150724P00032000 P 07/24/15 32.0 6.20 8.00
SHLD 150724P00032500 P 07/24/15 32.5 6.70 8.60
SHLD 150724P00033000 P 07/24/15 33.0 7.20 9.00
SHLD 150724P00033500 P 07/24/15 33.5 7.70 9.40
SHLD 150724P00034000 P 07/24/15 34.0 8.20 10.00
SHLD 150724P00034500 P 07/24/15 34.5 8.70 10.40
SHLD 150724P00035000 P 07/24/15 35.0 8.50 11.00
SHLD 150724P00035500 P 07/24/15 35.5 9.70 11.40
SHLD 150724P00036000 P 07/24/15 36.0 9.50 12.00
SHLD 150724P00036500 P 07/24/15 36.5 10.70 12.40
SHLD 150724P00037000 P 07/24/15 37.0 11.20 13.00
SHLD 150724P00037500 P 07/24/15 37.5 11.70 13.40
SHLD 150724P00038000 P 07/24/15 38.0 12.20 14.00
SHLD 150724P00038500 P 07/24/15 38.5 12.70 14.40
SHLD 150724P00039000 P 07/24/15 39.0 13.20 15.00
SHLD 150724P00039500 P 07/24/15 39.5 13.00 15.40
SHLD 150724P00040000 P 07/24/15 40.0 14.20 15.20
SHLD 150731C00020000 C 07/31/15 20.0 4.30 7.40
SHLD 150731C00021000 C 07/31/15 21.0 3.30 6.40
SHLD 150731C00022000 C 07/31/15 22.0 2.30 5.60
SHLD 150731C00022500 C 07/31/15 22.5 1.90 5.20
SHLD 150731C00023000 C 07/31/15 23.0 1.50 4.90
SHLD 150731C00023500 C 07/31/15 23.5 1.10 4.90
SHLD 150731C00024000 C 07/31/15 24.0 1.53 3.20
SHLD 150731C00024500 C 07/31/15 24.5 1.45 2.60
SHLD 150731C00025000 C 07/31/15 25.0 1.20 2.49
SHLD 150731C00025500 C 07/31/15 25.5 0.98 2.19
SHLD 150731C00026000 C 07/31/15 26.0 0.71 2.04
SHLD 150731C00026500 C 07/31/15 26.5 0.45 1.76
SHLD 150731C00027000 C 07/31/15 27.0 0.42 1.58
SHLD 150731C00027500 C 07/31/15 27.5 0.13 1.38
SHLD 150731C00028000 C 07/31/15 28.0 0.05 1.19
SHLD 150731C00028500 C 07/31/15 28.5 0.05 1.00
SHLD 150731C00029000 C 07/31/15 29.0 0.12 0.84
SHLD 150731C00029500 C 07/31/15 29.5 0.00 0.72
SHLD 150731C00030000 C 07/31/15 30.0 0.03 0.60
SHLD 150731C00030500 C 07/31/15 30.5 0.01 0.49
SHLD 150731C00031000 C 07/31/15 31.0 0.00 0.46
SHLD 150731C00031500 C 07/31/15 31.5 0.00 0.35
SHLD 150731C00032000 C 07/31/15 32.0 0.00 0.31
SHLD 150731C00032500 C 07/31/15 32.5 0.00 0.26
SHLD 150731C00033000 C 07/31/15 33.0 0.00 0.23
SHLD 150731C00033500 C 07/31/15 33.5 0.00 0.20
SHLD 150731C00034000 C 07/31/15 34.0 0.00 0.17
SHLD 150731C00034500 C 07/31/15 34.5 0.00 0.15
SHLD 150731C00035000 C 07/31/15 35.0 0.00 0.13
SHLD 150731C00035500 C 07/31/15 35.5 0.00 0.12
SHLD 150731C00036000 C 07/31/15 36.0 0.00 0.10
SHLD 150731C00036500 C 07/31/15 36.5 0.00 0.10
SHLD 150731C00037000 C 07/31/15 37.0 0.00 0.09
SHLD 150731C00037500 C 07/31/15 37.5 0.00 0.09
SHLD 150731C00038000 C 07/31/15 38.0 0.00 0.09
SHLD 150731C00038500 C 07/31/15 38.5 0.00 0.07
SHLD 150731C00039000 C 07/31/15 39.0 0.00 0.08
SHLD 150731C00039500 C 07/31/15 39.5 0.00 0.06
SHLD 150731C00040000 C 07/31/15 40.0 0.00 0.07
SHLD 150731P00020000 P 07/31/15 20.0 0.00 0.48
SHLD 150731P00021000 P 07/31/15 21.0 0.00 0.50
SHLD 150731P00022000 P 07/31/15 22.0 0.08 0.81
SHLD 150731P00022500 P 07/31/15 22.5 0.06 0.78
SHLD 150731P00023000 P 07/31/15 23.0 0.12 1.07
SHLD 150731P00023500 P 07/31/15 23.5 0.35 1.23
SHLD 150731P00024000 P 07/31/15 24.0 0.30 1.41
SHLD 150731P00024500 P 07/31/15 24.5 0.40 1.62
SHLD 150731P00025000 P 07/31/15 25.0 0.89 1.85
SHLD 150731P00025500 P 07/31/15 25.5 1.19 2.09
SHLD 150731P00026000 P 07/31/15 26.0 1.12 2.39
SHLD 150731P00026500 P 07/31/15 26.5 1.36 2.70
SHLD 150731P00027000 P 07/31/15 27.0 1.83 3.00
SHLD 150731P00027500 P 07/31/15 27.5 2.04 3.35
SHLD 150731P00028000 P 07/31/15 28.0 2.66 3.75
SHLD 150731P00028500 P 07/31/15 28.5 2.96 4.10
SHLD 150731P00029000 P 07/31/15 29.0 3.40 4.50
SHLD 150731P00029500 P 07/31/15 29.5 3.90 4.85
SHLD 150731P00030000 P 07/31/15 30.0 4.25 5.90
SHLD 150731P00030500 P 07/31/15 30.5 4.55 5.90
SHLD 150731P00031000 P 07/31/15 31.0 4.65 6.80
SHLD 150731P00031500 P 07/31/15 31.5 4.30 7.60
SHLD 150731P00032000 P 07/31/15 32.0 4.90 8.20
SHLD 150731P00032500 P 07/31/15 32.5 5.30 8.60
SHLD 150731P00033000 P 07/31/15 33.0 5.90 9.20
SHLD 150731P00033500 P 07/31/15 33.5 6.30 9.60
SHLD 150731P00034000 P 07/31/15 34.0 6.90 10.00
SHLD 150731P00034500 P 07/31/15 34.5 7.30 10.60
SHLD 150731P00035000 P 07/31/15 35.0 7.70 11.00
SHLD 150731P00035500 P 07/31/15 35.5 8.30 11.60
SHLD 150731P00036000 P 07/31/15 36.0 8.70 12.00
SHLD 150731P00036500 P 07/31/15 36.5 9.30 12.60
SHLD 150731P00037000 P 07/31/15 37.0 9.70 13.00
SHLD 150731P00037500 P 07/31/15 37.5 10.30 13.60
SHLD 150731P00038000 P 07/31/15 38.0 10.70 14.00
SHLD 150731P00038500 P 07/31/15 38.5 11.30 14.60
SHLD 150731P00039000 P 07/31/15 39.0 11.70 15.00
SHLD 150731P00039500 P 07/31/15 39.5 12.30 15.60
SHLD 150731P00040000 P 07/31/15 40.0 12.70 16.00
SHLD 150807C00020000 C 08/07/15 20.0 4.30 7.40
SHLD 150807C00021000 C 08/07/15 21.0 3.30 6.60
SHLD 150807C00022000 C 08/07/15 22.0 2.30 4.70
SHLD 150807C00022500 C 08/07/15 22.5 1.90 5.40
SHLD 150807C00023000 C 08/07/15 23.0 1.50 4.35
SHLD 150807C00023500 C 08/07/15 23.5 1.78 3.70
SHLD 150807C00024000 C 08/07/15 24.0 1.86 3.40
SHLD 150807C00024500 C 08/07/15 24.5 1.59 2.98
SHLD 150807C00025000 C 08/07/15 25.0 1.28 2.73
SHLD 150807C00025500 C 08/07/15 25.5 1.01 2.54
SHLD 150807C00026000 C 08/07/15 26.0 0.80 2.12
SHLD 150807C00026500 C 08/07/15 26.5 0.58 2.01
SHLD 150807C00027000 C 08/07/15 27.0 0.37 1.76
SHLD 150807C00027500 C 08/07/15 27.5 0.41 1.57
SHLD 150807C00028000 C 08/07/15 28.0 0.05 1.39
SHLD 150807C00028500 C 08/07/15 28.5 0.05 1.22
SHLD 150807C00029000 C 08/07/15 29.0 0.05 1.06
SHLD 150807C00029500 C 08/07/15 29.5 0.00 0.80
SHLD 150807C00030000 C 08/07/15 30.0 0.08 0.70
SHLD 150807C00030500 C 08/07/15 30.5 0.00 0.63
SHLD 150807C00031000 C 08/07/15 31.0 0.00 0.56
SHLD 150807C00031500 C 08/07/15 31.5 0.00 0.50
SHLD 150807C00032000 C 08/07/15 32.0 0.00 0.43
SHLD 150807C00032500 C 08/07/15 32.5 0.00 0.38
SHLD 150807C00033000 C 08/07/15 33.0 0.00 0.31
SHLD 150807C00033500 C 08/07/15 33.5 0.00 0.27
SHLD 150807C00034000 C 08/07/15 34.0 0.00 0.24
SHLD 150807C00034500 C 08/07/15 34.5 0.00 0.21
SHLD 150807C00035000 C 08/07/15 35.0 0.00 0.19
SHLD 150807C00035500 C 08/07/15 35.5 0.00 0.17
SHLD 150807C00036000 C 08/07/15 36.0 0.00 0.16
SHLD 150807C00036500 C 08/07/15 36.5 0.00 0.13
SHLD 150807C00037000 C 08/07/15 37.0 0.00 0.11
SHLD 150807C00037500 C 08/07/15 37.5 0.00 0.11
SHLD 150807C00038000 C 08/07/15 38.0 0.00 0.10
SHLD 150807C00038500 C 08/07/15 38.5 0.00 0.09
SHLD 150807C00039000 C 08/07/15 39.0 0.00 0.08
SHLD 150807C00039500 C 08/07/15 39.5 0.00 0.08
SHLD 150807C00040000 C 08/07/15 40.0 0.00 0.08
SHLD 150807P00020000 P 08/07/15 20.0 0.00 0.50
SHLD 150807P00021000 P 08/07/15 21.0 0.00 0.52
SHLD 150807P00022000 P 08/07/15 22.0 0.03 0.97
SHLD 150807P00022500 P 08/07/15 22.5 0.10 0.79
SHLD 150807P00023000 P 08/07/15 23.0 0.31 1.26
SHLD 150807P00023500 P 08/07/15 23.5 0.30 1.43
SHLD 150807P00024000 P 08/07/15 24.0 0.55 1.62
SHLD 150807P00024500 P 08/07/15 24.5 0.52 1.84
SHLD 150807P00025000 P 08/07/15 25.0 0.66 2.09
SHLD 150807P00025500 P 08/07/15 25.5 1.38 2.34
SHLD 150807P00026000 P 08/07/15 26.0 1.09 2.64
SHLD 150807P00026500 P 08/07/15 26.5 1.49 2.94
SHLD 150807P00027000 P 08/07/15 27.0 1.78 3.25
SHLD 150807P00027500 P 08/07/15 27.5 2.32 3.60
SHLD 150807P00028000 P 08/07/15 28.0 2.46 4.00
SHLD 150807P00028500 P 08/07/15 28.5 2.96 4.35
SHLD 150807P00029000 P 08/07/15 29.0 3.45 4.75
SHLD 150807P00029500 P 08/07/15 29.5 3.90 5.20
SHLD 150807P00030000 P 08/07/15 30.0 4.50 5.70
SHLD 150807P00030500 P 08/07/15 30.5 4.90 6.10
SHLD 150807P00031000 P 08/07/15 31.0 5.15 6.55
SHLD 150807P00031500 P 08/07/15 31.5 5.25 7.15
SHLD 150807P00032000 P 08/07/15 32.0 5.35 7.75
SHLD 150807P00032500 P 08/07/15 32.5 5.50 8.80
SHLD 150807P00033000 P 08/07/15 33.0 5.90 9.20
SHLD 150807P00033500 P 08/07/15 33.5 6.30 9.60
SHLD 150807P00034000 P 08/07/15 34.0 6.90 10.20
SHLD 150807P00034500 P 08/07/15 34.5 7.30 10.60
SHLD 150807P00035000 P 08/07/15 35.0 7.90 11.20
SHLD 150807P00035500 P 08/07/15 35.5 8.30 11.60
SHLD 150807P00036000 P 08/07/15 36.0 8.90 12.20
SHLD 150807P00036500 P 08/07/15 36.5 9.30 12.60
SHLD 150807P00037000 P 08/07/15 37.0 9.90 13.20
SHLD 150807P00037500 P 08/07/15 37.5 10.30 13.60
SHLD 150807P00038000 P 08/07/15 38.0 10.90 14.15
SHLD 150807P00038500 P 08/07/15 38.5 11.30 14.60
SHLD 150807P00039000 P 08/07/15 39.0 11.90 15.15
SHLD 150807P00039500 P 08/07/15 39.5 12.30 15.60
SHLD 150807P00040000 P 08/07/15 40.0 12.90 16.20
SHLD 150814C00019000 C 08/14/15 19.0 4.90 8.60
SHLD 150814C00019500 C 08/14/15 19.5 3.90 8.00
SHLD 150814C00020000 C 08/14/15 20.0 3.60 7.40
SHLD 150814C00020500 C 08/14/15 20.5 3.50 7.00
SHLD 150814C00021000 C 08/14/15 21.0 3.30 6.60
SHLD 150814C00021500 C 08/14/15 21.5 2.30 6.20
SHLD 150814C00022000 C 08/14/15 22.0 2.50 5.80
SHLD 150814C00022500 C 08/14/15 22.5 2.10 5.40
SHLD 150814C00023000 C 08/14/15 23.0 1.70 5.20
SHLD 150814C00023500 C 08/14/15 23.5 1.85 3.85
SHLD 150814C00024000 C 08/14/15 24.0 1.63 3.55
SHLD 150814C00024500 C 08/14/15 24.5 1.66 3.20
SHLD 150814C00025000 C 08/14/15 25.0 1.38 2.97
SHLD 150814C00025500 C 08/14/15 25.5 1.09 2.74
SHLD 150814C00026000 C 08/14/15 26.0 0.83 2.44
SHLD 150814C00026500 C 08/14/15 26.5 0.65 2.21
SHLD 150814C00027000 C 08/14/15 27.0 0.47 1.99
SHLD 150814C00027500 C 08/14/15 27.5 0.31 1.75
SHLD 150814C00028000 C 08/14/15 28.0 0.11 1.54
SHLD 150814C00028500 C 08/14/15 28.5 0.05 1.41
SHLD 150814C00029000 C 08/14/15 29.0 0.05 1.22
SHLD 150814C00029500 C 08/14/15 29.5 0.05 1.03
SHLD 150814C00030000 C 08/14/15 30.0 0.00 0.89
SHLD 150814C00030500 C 08/14/15 30.5 0.00 0.81
SHLD 150814C00031000 C 08/14/15 31.0 0.00 0.70
SHLD 150814C00031500 C 08/14/15 31.5 0.00 0.60
SHLD 150814C00032000 C 08/14/15 32.0 0.00 0.54
SHLD 150814C00032500 C 08/14/15 32.5 0.00 0.46
SHLD 150814C00033000 C 08/14/15 33.0 0.00 0.41
SHLD 150814C00033500 C 08/14/15 33.5 0.00 0.37
SHLD 150814C00034000 C 08/14/15 34.0 0.00 0.33
SHLD 150814C00034500 C 08/14/15 34.5 0.00 0.27
SHLD 150814C00035000 C 08/14/15 35.0 0.00 0.24
SHLD 150814P00019000 P 08/14/15 19.0 0.00 0.57
SHLD 150814P00019500 P 08/14/15 19.5 0.00 0.63
SHLD 150814P00020000 P 08/14/15 20.0 0.00 0.69
SHLD 150814P00020500 P 08/14/15 20.5 0.00 0.83
SHLD 150814P00021000 P 08/14/15 21.0 0.04 0.87
SHLD 150814P00021500 P 08/14/15 21.5 0.06 1.10
SHLD 150814P00022000 P 08/14/15 22.0 0.14 1.12
SHLD 150814P00022500 P 08/14/15 22.5 0.17 1.27
SHLD 150814P00023000 P 08/14/15 23.0 0.28 1.42
SHLD 150814P00023500 P 08/14/15 23.5 0.37 1.63
SHLD 150814P00024000 P 08/14/15 24.0 0.50 1.81
SHLD 150814P00024500 P 08/14/15 24.5 0.63 2.04
SHLD 150814P00025000 P 08/14/15 25.0 0.83 2.33
SHLD 150814P00025500 P 08/14/15 25.5 1.36 2.54
SHLD 150814P00026000 P 08/14/15 26.0 1.25 2.72
SHLD 150814P00026500 P 08/14/15 26.5 1.56 3.10
SHLD 150814P00027000 P 08/14/15 27.0 1.88 3.45
SHLD 150814P00027500 P 08/14/15 27.5 2.22 3.80
SHLD 150814P00028000 P 08/14/15 28.0 2.52 4.15
SHLD 150814P00028500 P 08/14/15 28.5 2.96 4.60
SHLD 150814P00029000 P 08/14/15 29.0 3.45 5.00
SHLD 150814P00029500 P 08/14/15 29.5 3.95 5.40
SHLD 150814P00030000 P 08/14/15 30.0 4.40 5.75
SHLD 150814P00030500 P 08/14/15 30.5 4.70 6.85
SHLD 150814P00031000 P 08/14/15 31.0 5.20 7.15
SHLD 150814P00031500 P 08/14/15 31.5 5.70 7.55
SHLD 150814P00032000 P 08/14/15 32.0 5.85 8.30
SHLD 150814P00032500 P 08/14/15 32.5 5.50 9.35
SHLD 150814P00033000 P 08/14/15 33.0 5.90 9.80
SHLD 150814P00033500 P 08/14/15 33.5 6.50 10.40
SHLD 150814P00034000 P 08/14/15 34.0 6.70 11.00
SHLD 150814P00034500 P 08/14/15 34.5 7.30 11.15
SHLD 150814P00035000 P 08/14/15 35.0 7.70 11.60
SHLD 150821C00019000 C 08/21/15 19.0 5.25 8.40
SHLD 150821C00020000 C 08/21/15 20.0 4.30 7.60
SHLD 150821C00021000 C 08/21/15 21.0 3.30 6.60
SHLD 150821C00022000 C 08/21/15 22.0 2.50 6.00
SHLD 150821C00023000 C 08/21/15 23.0 1.75 5.20
SHLD 150821C00024000 C 08/21/15 24.0 2.07 3.70
SHLD 150821C00025000 C 08/21/15 25.0 1.58 3.10
SHLD 150821C00026000 C 08/21/15 26.0 1.40 2.50
SHLD 150821C00027000 C 08/21/15 27.0 0.70 2.11
SHLD 150821C00028000 C 08/21/15 28.0 0.50 1.69
SHLD 150821C00029000 C 08/21/15 29.0 0.30 1.33
SHLD 150821C00030000 C 08/21/15 30.0 0.21 0.82
SHLD 150821C00031000 C 08/21/15 31.0 0.00 0.55
SHLD 150821C00032000 C 08/21/15 32.0 0.00 0.60
SHLD 150821C00033000 C 08/21/15 33.0 0.00 0.47
SHLD 150821C00034000 C 08/21/15 34.0 0.00 0.38
SHLD 150821C00035000 C 08/21/15 35.0 0.00 0.30
SHLD 150821C00036000 C 08/21/15 36.0 0.00 0.24
SHLD 150821C00037000 C 08/21/15 37.0 0.00 0.19
SHLD 150821P00019000 P 08/21/15 19.0 0.00 0.64
SHLD 150821P00020000 P 08/21/15 20.0 0.01 0.79
SHLD 150821P00021000 P 08/21/15 21.0 0.07 1.00
SHLD 150821P00022000 P 08/21/15 22.0 0.20 1.00
SHLD 150821P00023000 P 08/21/15 23.0 0.35 1.25
SHLD 150821P00024000 P 08/21/15 24.0 0.85 2.01
SHLD 150821P00025000 P 08/21/15 25.0 0.92 2.50
SHLD 150821P00026000 P 08/21/15 26.0 1.33 2.89
SHLD 150821P00027000 P 08/21/15 27.0 2.11 3.70
SHLD 150821P00028000 P 08/21/15 28.0 3.10 4.40
SHLD 150821P00029000 P 08/21/15 29.0 3.70 5.15
SHLD 150821P00030000 P 08/21/15 30.0 4.60 5.85
SHLD 150821P00031000 P 08/21/15 31.0 5.40 6.75
SHLD 150821P00032000 P 08/21/15 32.0 6.30 7.75
SHLD 150821P00033000 P 08/21/15 33.0 6.50 8.60
SHLD 150821P00034000 P 08/21/15 34.0 6.90 10.20
SHLD 150821P00035000 P 08/21/15 35.0 8.80 11.20
SHLD 150821P00036000 P 08/21/15 36.0 8.90 12.10
SHLD 150821P00037000 P 08/21/15 37.0 10.50 13.05
SHLD 150918C00016000 C 09/18/15 16.0 8.40 11.40
SHLD 150918C00017000 C 09/18/15 17.0 7.20 10.40
SHLD 150918C00018000 C 09/18/15 18.0 6.25 9.40
SHLD 150918C00019000 C 09/18/15 19.0 5.30 8.60
SHLD 150918C00020000 C 09/18/15 20.0 4.55 7.60
SHLD 150918C00021000 C 09/18/15 21.0 4.05 6.80
SHLD 150918C00022000 C 09/18/15 22.0 2.70 6.20
SHLD 150918C00023000 C 09/18/15 23.0 2.52 4.85
SHLD 150918C00024000 C 09/18/15 24.0 2.34 4.25
SHLD 150918C00025000 C 09/18/15 25.0 2.15 3.10
SHLD 150918C00026000 C 09/18/15 26.0 1.21 3.20
SHLD 150918C00027000 C 09/18/15 27.0 0.78 2.00
SHLD 150918C00028000 C 09/18/15 28.0 1.00 2.30
SHLD 150918C00029000 C 09/18/15 29.0 0.27 1.20
SHLD 150918C00030000 C 09/18/15 30.0 0.40 1.58
SHLD 150918C00031000 C 09/18/15 31.0 0.05 1.30
SHLD 150918C00032000 C 09/18/15 32.0 0.00 0.65
SHLD 150918C00033000 C 09/18/15 33.0 0.00 0.55
SHLD 150918C00034000 C 09/18/15 34.0 0.00 0.72
SHLD 150918C00035000 C 09/18/15 35.0 0.00 0.63
SHLD 150918C00036000 C 09/18/15 36.0 0.00 0.51
SHLD 150918C00037000 C 09/18/15 37.0 0.00 0.42
SHLD 150918C00038000 C 09/18/15 38.0 0.00 0.37
SHLD 150918C00039000 C 09/18/15 39.0 0.00 0.30
SHLD 150918C00040000 C 09/18/15 40.0 0.00 0.25
SHLD 150918C00041000 C 09/18/15 41.0 0.00 0.22
SHLD 150918C00042000 C 09/18/15 42.0 0.00 0.19
SHLD 150918C00043000 C 09/18/15 43.0 0.00 0.16
SHLD 150918P00016000 P 09/18/15 16.0 0.00 0.58
SHLD 150918P00017000 P 09/18/15 17.0 0.00 0.71
SHLD 150918P00018000 P 09/18/15 18.0 0.00 0.87
SHLD 150918P00019000 P 09/18/15 19.0 0.05 1.05
SHLD 150918P00020000 P 09/18/15 20.0 0.13 1.27
SHLD 150918P00021000 P 09/18/15 21.0 0.27 1.54
SHLD 150918P00022000 P 09/18/15 22.0 0.45 1.87
SHLD 150918P00023000 P 09/18/15 23.0 0.68 2.25
SHLD 150918P00024000 P 09/18/15 24.0 0.99 2.70
SHLD 150918P00025000 P 09/18/15 25.0 2.19 2.91
SHLD 150918P00026000 P 09/18/15 26.0 2.00 3.75
SHLD 150918P00027000 P 09/18/15 27.0 2.76 4.10
SHLD 150918P00028000 P 09/18/15 28.0 3.60 4.90
SHLD 150918P00029000 P 09/18/15 29.0 3.85 5.85
SHLD 150918P00030000 P 09/18/15 30.0 5.05 6.65
SHLD 150918P00031000 P 09/18/15 31.0 5.65 7.45
SHLD 150918P00032000 P 09/18/15 32.0 6.60 8.00
SHLD 150918P00033000 P 09/18/15 33.0 7.60 8.85
SHLD 150918P00034000 P 09/18/15 34.0 8.60 9.95
SHLD 150918P00035000 P 09/18/15 35.0 9.60 10.95
SHLD 150918P00036000 P 09/18/15 36.0 10.40 12.35
SHLD 150918P00037000 P 09/18/15 37.0 11.40 13.25
SHLD 150918P00038000 P 09/18/15 38.0 12.40 14.20
SHLD 150918P00039000 P 09/18/15 39.0 13.40 15.15
SHLD 150918P00040000 P 09/18/15 40.0 14.40 16.00
SHLD 150918P00041000 P 09/18/15 41.0 15.40 17.05
SHLD 150918P00042000 P 09/18/15 42.0 16.40 18.00
SHLD 150918P00043000 P 09/18/15 43.0 17.40 19.00
SHLD 151218C00014000 C 12/18/15 14.0 10.15 13.40
SHLD 151218C00015000 C 12/18/15 15.0 9.15 12.40
SHLD 151218C00016000 C 12/18/15 16.0 8.40 11.40
SHLD 151218C00017000 C 12/18/15 17.0 7.30 10.60
SHLD 151218C00018000 C 12/18/15 18.0 6.30 9.60
SHLD 151218C00019000 C 12/18/15 19.0 6.10 8.80
SHLD 151218C00020000 C 12/18/15 20.0 5.15 8.20
SHLD 151218C00021000 C 12/18/15 21.0 4.15 7.40
SHLD 151218C00022000 C 12/18/15 22.0 3.55 6.45
SHLD 151218C00023000 C 12/18/15 23.0 3.40 5.95
SHLD 151218C00024000 C 12/18/15 24.0 2.76 5.35
SHLD 151218C00025000 C 12/18/15 25.0 2.49 4.35
SHLD 151218C00026000 C 12/18/15 26.0 1.70 4.25
SHLD 151218C00027000 C 12/18/15 27.0 1.27 2.50
SHLD 151218C00028000 C 12/18/15 28.0 1.76 3.45
SHLD 151218C00029000 C 12/18/15 29.0 0.71 2.99
SHLD 151218C00030000 C 12/18/15 30.0 0.90 2.65
SHLD 151218C00031000 C 12/18/15 31.0 0.25 2.34
SHLD 151218C00032000 C 12/18/15 32.0 0.12 2.07
SHLD 151218C00033000 C 12/18/15 33.0 0.05 1.75
SHLD 151218C00034000 C 12/18/15 34.0 0.54 1.51
SHLD 151218C00035000 C 12/18/15 35.0 0.00 1.34
SHLD 151218C00036000 C 12/18/15 36.0 0.16 1.17
SHLD 151218C00037000 C 12/18/15 37.0 0.00 1.01
SHLD 151218C00038000 C 12/18/15 38.0 0.00 0.88
SHLD 151218C00039000 C 12/18/15 39.0 0.00 0.77
SHLD 151218C00040000 C 12/18/15 40.0 0.00 0.67
SHLD 151218C00041000 C 12/18/15 41.0 0.00 0.61
SHLD 151218C00042000 C 12/18/15 42.0 0.00 0.51
SHLD 151218C00043000 C 12/18/15 43.0 0.00 0.44
SHLD 151218P00014000 P 12/18/15 14.0 0.01 0.60
SHLD 151218P00015000 P 12/18/15 15.0 0.07 1.01
SHLD 151218P00016000 P 12/18/15 16.0 0.14 1.21
SHLD 151218P00017000 P 12/18/15 17.0 0.23 1.43
SHLD 151218P00018000 P 12/18/15 18.0 0.37 1.70
SHLD 151218P00019000 P 12/18/15 19.0 0.52 2.00
SHLD 151218P00020000 P 12/18/15 20.0 0.71 2.33
SHLD 151218P00021000 P 12/18/15 21.0 1.30 2.70
SHLD 151218P00022000 P 12/18/15 22.0 1.22 3.10
SHLD 151218P00023000 P 12/18/15 23.0 1.54 3.60
SHLD 151218P00024000 P 12/18/15 24.0 1.93 4.10
SHLD 151218P00025000 P 12/18/15 25.0 2.63 4.05
SHLD 151218P00026000 P 12/18/15 26.0 2.80 5.00
SHLD 151218P00027000 P 12/18/15 27.0 3.35 5.95
SHLD 151218P00028000 P 12/18/15 28.0 4.50 6.65
SHLD 151218P00029000 P 12/18/15 29.0 4.55 7.40
SHLD 151218P00030000 P 12/18/15 30.0 6.30 7.65
SHLD 151218P00031000 P 12/18/15 31.0 6.00 8.95
SHLD 151218P00032000 P 12/18/15 32.0 6.85 9.75
SHLD 151218P00033000 P 12/18/15 33.0 7.80 10.60
SHLD 151218P00034000 P 12/18/15 34.0 9.30 11.45
SHLD 151218P00035000 P 12/18/15 35.0 9.75 12.55
SHLD 151218P00036000 P 12/18/15 36.0 10.90 13.40
SHLD 151218P00037000 P 12/18/15 37.0 11.75 14.20
SHLD 151218P00038000 P 12/18/15 38.0 12.75 15.05
SHLD 151218P00039000 P 12/18/15 39.0 13.75 15.95
SHLD 151218P00040000 P 12/18/15 40.0 14.35 16.85
SHLD 151218P00041000 P 12/18/15 41.0 14.70 17.75
SHLD 151218P00042000 P 12/18/15 42.0 15.65 18.80
SHLD 151218P00043000 P 12/18/15 43.0 16.55 19.80
SHLD 160115C00014000 C 01/15/16 14.0 10.10 13.40
SHLD 160115C00015000 C 01/15/16 15.0 9.15 12.60
SHLD 160115C00016000 C 01/15/16 16.0 8.40 11.60
SHLD 160115C00017000 C 01/15/16 17.0 7.30 10.80
SHLD 160115C00019000 C 01/15/16 19.0 5.70 9.20
SHLD 160115C00020000 C 01/15/16 20.0 5.55 8.20
SHLD 160115C00021000 C 01/15/16 21.0 4.40 7.60
SHLD 160115C00022000 C 01/15/16 22.0 3.60 6.50
SHLD 160115C00024000 C 01/15/16 24.0 2.84 5.55
SHLD 160115C00026000 C 01/15/16 26.0 1.80 4.50
SHLD 160115C00027000 C 01/15/16 27.0 1.38 3.95
SHLD 160115C00028000 C 01/15/16 28.0 1.10 3.60
SHLD 160115C00029000 C 01/15/16 29.0 1.00 3.10
SHLD 160115C00030000 C 01/15/16 30.0 1.00 2.80
SHLD 160115C00031000 C 01/15/16 31.0 0.31 2.51
SHLD 160115C00032000 C 01/15/16 32.0 0.14 2.25
SHLD 160115C00033000 C 01/15/16 33.0 0.05 1.99
SHLD 160115C00034000 C 01/15/16 34.0 0.05 1.68
SHLD 160115C00035000 C 01/15/16 35.0 0.17 1.49
SHLD 160115C00036000 C 01/15/16 36.0 0.26 1.30
SHLD 160115C00037000 C 01/15/16 37.0 0.00 1.15
SHLD 160115C00038000 C 01/15/16 38.0 0.00 1.00
SHLD 160115C00039000 C 01/15/16 39.0 0.00 0.87
SHLD 160115C00040000 C 01/15/16 40.0 0.25 0.76
SHLD 160115C00041000 C 01/15/16 41.0 0.00 0.67
SHLD 160115C00042000 C 01/15/16 42.0 0.00 0.58
SHLD 160115C00043000 C 01/15/16 43.0 0.07 0.52
SHLD 160115P00014000 P 01/15/16 14.0 0.15 0.96
SHLD 160115P00015000 P 01/15/16 15.0 0.14 1.15
SHLD 160115P00016000 P 01/15/16 16.0 0.22 1.36
SHLD 160115P00017000 P 01/15/16 17.0 0.35 1.62
SHLD 160115P00019000 P 01/15/16 19.0 0.63 2.21
SHLD 160115P00020000 P 01/15/16 20.0 1.50 2.00
SHLD 160115P00021000 P 01/15/16 21.0 1.13 2.98
SHLD 160115P00022000 P 01/15/16 22.0 1.38 3.20
SHLD 160115P00024000 P 01/15/16 24.0 2.09 4.45
SHLD 160115P00026000 P 01/15/16 26.0 4.65 5.65
SHLD 160115P00027000 P 01/15/16 27.0 3.55 6.30
SHLD 160115P00028000 P 01/15/16 28.0 5.00 7.00
SHLD 160115P00029000 P 01/15/16 29.0 5.00 7.75
SHLD 160115P00030000 P 01/15/16 30.0 5.90 8.50
SHLD 160115P00031000 P 01/15/16 31.0 6.10 9.30
SHLD 160115P00032000 P 01/15/16 32.0 6.85 10.10
SHLD 160115P00033000 P 01/15/16 33.0 7.65 10.95
SHLD 160115P00034000 P 01/15/16 34.0 8.50 11.80
SHLD 160115P00035000 P 01/15/16 35.0 9.30 12.70
SHLD 160115P00036000 P 01/15/16 36.0 10.30 13.60
SHLD 160115P00037000 P 01/15/16 37.0 11.25 14.60
SHLD 160115P00038000 P 01/15/16 38.0 12.10 15.40
SHLD 160115P00039000 P 01/15/16 39.0 13.00 16.40
SHLD 160115P00040000 P 01/15/16 40.0 14.00 17.20
SHLD 160115P00041000 P 01/15/16 41.0 14.95 18.20
SHLD 160115P00042000 P 01/15/16 42.0 15.80 19.00
SHLD 160115P00043000 P 01/15/16 43.0 16.90 20.00
SHLD 170120C00015000 C 01/20/17 15.0 9.75 12.40
SHLD 170120C00018000 C 01/20/17 18.0 7.70 11.00
SHLD 170120C00020000 C 01/20/17 20.0 6.10 9.60
SHLD 170120C00023000 C 01/20/17 23.0 5.00 8.00
SHLD 170120C00025000 C 01/20/17 25.0 3.95 7.20
SHLD 170120C00028000 C 01/20/17 28.0 3.00 5.60
SHLD 170120C00030000 C 01/20/17 30.0 2.53 5.00
SHLD 170120C00032000 C 01/20/17 32.0 1.95 4.70
SHLD 170120C00035000 C 01/20/17 35.0 2.00 3.90
SHLD 170120C00037000 C 01/20/17 37.0 1.04 3.35
SHLD 170120C00040000 C 01/20/17 40.0 1.35 2.50
SHLD 170120P00015000 P 01/20/17 15.0 1.77 2.35
SHLD 170120P00018000 P 01/20/17 18.0 1.99 4.05
SHLD 170120P00020000 P 01/20/17 20.0 3.75 4.40
SHLD 170120P00023000 P 01/20/17 23.0 3.85 5.70
SHLD 170120P00025000 P 01/20/17 25.0 4.75 7.20
SHLD 170120P00028000 P 01/20/17 28.0 6.95 10.00
SHLD 170120P00030000 P 01/20/17 30.0 9.00 11.15
SHLD 170120P00032000 P 01/20/17 32.0 9.70 12.80
SHLD 170120P00035000 P 01/20/17 35.0 12.10 15.00
SHLD 170120P00037000 P 01/20/17 37.0 13.50 16.80
SHLD 170120P00040000 P 01/20/17 40.0 16.55 19.15

OPRA data is delayed 15 minutes.