Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-31)Premium Content

Sears Holdings Corporation (SHLD)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 141220C00013000 C 12/20/14 13.0 19.35 20.40
SHLD 141220C00014000 C 12/20/14 14.0 18.35 19.70
SHLD 141220C00015000 C 12/20/14 15.0 17.45 18.60
SHLD 141220C00016000 C 12/20/14 16.0 16.50 17.40
SHLD 141220C00017000 C 12/20/14 17.0 15.40 16.50
SHLD 141220C00018000 C 12/20/14 18.0 14.35 15.40
SHLD 141220C00019000 C 12/20/14 19.0 13.70 14.35
SHLD 141220C00020000 C 12/20/14 20.0 12.55 13.45
SHLD 141220C00021000 C 12/20/14 21.0 11.55 12.55
SHLD 141220C00022000 C 12/20/14 22.0 10.65 11.55
SHLD 141220C00023000 C 12/20/14 23.0 9.75 10.45
SHLD 141220C00024000 C 12/20/14 24.0 8.55 9.40
SHLD 141220C00025000 C 12/20/14 25.0 7.85 8.45
SHLD 141220C00025500 C 12/20/14 25.5 7.20 7.95
SHLD 141220C00026000 C 12/20/14 26.0 6.70 7.45
SHLD 141220C00026500 C 12/20/14 26.5 6.20 6.95
SHLD 141220C00027000 C 12/20/14 27.0 5.55 6.40
SHLD 141220C00027500 C 12/20/14 27.5 5.20 5.95
SHLD 141220C00028000 C 12/20/14 28.0 4.70 5.40
SHLD 141220C00028500 C 12/20/14 28.5 4.05 4.95
SHLD 141220C00029000 C 12/20/14 29.0 3.55 4.45
SHLD 141220C00029500 C 12/20/14 29.5 3.20 3.95
SHLD 141220C00030000 C 12/20/14 30.0 2.71 3.40
SHLD 141220C00030500 C 12/20/14 30.5 2.31 2.93
SHLD 141220C00031000 C 12/20/14 31.0 1.86 2.36
SHLD 141220C00031500 C 12/20/14 31.5 1.36 1.86
SHLD 141220C00032000 C 12/20/14 32.0 0.84 1.33
SHLD 141220C00032500 C 12/20/14 32.5 0.36 0.90
SHLD 141220C00033000 C 12/20/14 33.0 0.01 0.33
SHLD 141220C00033500 C 12/20/14 33.5 0.00 0.10
SHLD 141220C00034000 C 12/20/14 34.0 0.00 0.10
SHLD 141220C00034500 C 12/20/14 34.5 0.00 0.10
SHLD 141220C00035000 C 12/20/14 35.0 0.00 0.10
SHLD 141220C00035500 C 12/20/14 35.5 0.00 0.50
SHLD 141220C00036000 C 12/20/14 36.0 0.00 0.50
SHLD 141220C00036500 C 12/20/14 36.5 0.01 0.50
SHLD 141220C00037000 C 12/20/14 37.0 0.00 0.20
SHLD 141220C00037500 C 12/20/14 37.5 0.00 0.20
SHLD 141220C00038000 C 12/20/14 38.0 0.00 0.20
SHLD 141220C00038500 C 12/20/14 38.5 0.00 0.50
SHLD 141220C00039000 C 12/20/14 39.0 0.00 0.20
SHLD 141220C00039500 C 12/20/14 39.5 0.00 0.75
SHLD 141220C00040000 C 12/20/14 40.0 0.00 0.60
SHLD 141220C00040500 C 12/20/14 40.5 0.00 0.75
SHLD 141220C00041000 C 12/20/14 41.0 0.00 0.01
SHLD 141220C00041500 C 12/20/14 41.5 0.00 0.75
SHLD 141220C00042000 C 12/20/14 42.0 0.00 0.55
SHLD 141220C00042500 C 12/20/14 42.5 0.00 0.50
SHLD 141220C00043000 C 12/20/14 43.0 0.00 0.50
SHLD 141220C00043500 C 12/20/14 43.5 0.00 0.50
SHLD 141220C00044000 C 12/20/14 44.0 0.00 0.01
SHLD 141220C00044500 C 12/20/14 44.5 0.00 0.50
SHLD 141220C00045000 C 12/20/14 45.0 0.00 0.02
SHLD 141220C00045500 C 12/20/14 45.5 0.00 0.50
SHLD 141220C00046000 C 12/20/14 46.0 0.00 0.55
SHLD 141220C00046500 C 12/20/14 46.5 0.00 0.50
SHLD 141220C00047000 C 12/20/14 47.0 0.00 0.50
SHLD 141220C00047500 C 12/20/14 47.5 0.00 0.50
SHLD 141220C00048000 C 12/20/14 48.0 0.00 0.50
SHLD 141220C00049000 C 12/20/14 49.0 0.00 0.50
SHLD 141220C00050000 C 12/20/14 50.0 0.00 0.50
SHLD 141220C00051000 C 12/20/14 51.0 0.00 0.50
SHLD 141220C00055000 C 12/20/14 55.0 0.00 0.50
SHLD 141220C00060000 C 12/20/14 60.0 0.00 0.05
SHLD 141220C00065000 C 12/20/14 65.0 0.00 0.50
SHLD 141220C00070000 C 12/20/14 70.0 0.00 0.50
SHLD 141220P00013000 P 12/20/14 13.0 0.00 0.02
SHLD 141220P00014000 P 12/20/14 14.0 0.00 0.50
SHLD 141220P00015000 P 12/20/14 15.0 0.00 0.35
SHLD 141220P00016000 P 12/20/14 16.0 0.00 0.02
SHLD 141220P00017000 P 12/20/14 17.0 0.00 0.20
SHLD 141220P00018000 P 12/20/14 18.0 0.00 0.09
SHLD 141220P00019000 P 12/20/14 19.0 0.00 0.08
SHLD 141220P00020000 P 12/20/14 20.0 0.00 0.20
SHLD 141220P00021000 P 12/20/14 21.0 0.00 0.75
SHLD 141220P00022000 P 12/20/14 22.0 0.00 0.55
SHLD 141220P00023000 P 12/20/14 23.0 0.00 0.17
SHLD 141220P00024000 P 12/20/14 24.0 0.00 0.15
SHLD 141220P00025000 P 12/20/14 25.0 0.00 0.20
SHLD 141220P00025500 P 12/20/14 25.5 0.00 0.50
SHLD 141220P00026000 P 12/20/14 26.0 0.00 0.40
SHLD 141220P00026500 P 12/20/14 26.5 0.00 0.50
SHLD 141220P00027000 P 12/20/14 27.0 0.00 0.13
SHLD 141220P00027500 P 12/20/14 27.5 0.00 0.50
SHLD 141220P00028000 P 12/20/14 28.0 0.00 0.02
SHLD 141220P00028500 P 12/20/14 28.5 0.00 0.25
SHLD 141220P00029000 P 12/20/14 29.0 0.00 0.51
SHLD 141220P00029500 P 12/20/14 29.5 0.00 0.50
SHLD 141220P00030000 P 12/20/14 30.0 0.00 0.14
SHLD 141220P00030500 P 12/20/14 30.5 0.00 0.21
SHLD 141220P00031000 P 12/20/14 31.0 0.00 0.19
SHLD 141220P00031500 P 12/20/14 31.5 0.00 0.04
SHLD 141220P00032000 P 12/20/14 32.0 0.00 0.08
SHLD 141220P00032500 P 12/20/14 32.5 0.00 0.25
SHLD 141220P00033000 P 12/20/14 33.0 0.00 0.20
SHLD 141220P00033500 P 12/20/14 33.5 0.27 0.63
SHLD 141220P00034000 P 12/20/14 34.0 0.78 1.10
SHLD 141220P00034500 P 12/20/14 34.5 1.25 1.69
SHLD 141220P00035000 P 12/20/14 35.0 1.80 2.16
SHLD 141220P00035500 P 12/20/14 35.5 2.25 2.66
SHLD 141220P00036000 P 12/20/14 36.0 2.75 3.20
SHLD 141220P00036500 P 12/20/14 36.5 3.25 3.65
SHLD 141220P00037000 P 12/20/14 37.0 3.70 4.15
SHLD 141220P00037500 P 12/20/14 37.5 4.25 4.75
SHLD 141220P00038000 P 12/20/14 38.0 4.75 5.20
SHLD 141220P00038500 P 12/20/14 38.5 5.20 5.70
SHLD 141220P00039000 P 12/20/14 39.0 5.70 6.15
SHLD 141220P00039500 P 12/20/14 39.5 6.25 6.95
SHLD 141220P00040000 P 12/20/14 40.0 6.75 7.15
SHLD 141220P00040500 P 12/20/14 40.5 7.25 7.95
SHLD 141220P00041000 P 12/20/14 41.0 7.75 8.40
SHLD 141220P00041500 P 12/20/14 41.5 8.25 8.85
SHLD 141220P00042000 P 12/20/14 42.0 8.70 9.25
SHLD 141220P00042500 P 12/20/14 42.5 9.20 9.75
SHLD 141220P00043000 P 12/20/14 43.0 9.70 10.20
SHLD 141220P00043500 P 12/20/14 43.5 10.20 10.85
SHLD 141220P00044000 P 12/20/14 44.0 10.70 11.25
SHLD 141220P00044500 P 12/20/14 44.5 11.20 11.75
SHLD 141220P00045000 P 12/20/14 45.0 11.70 12.25
SHLD 141220P00045500 P 12/20/14 45.5 12.20 12.80
SHLD 141220P00046000 P 12/20/14 46.0 12.70 13.25
SHLD 141220P00046500 P 12/20/14 46.5 13.20 13.80
SHLD 141220P00047000 P 12/20/14 47.0 13.70 14.30
SHLD 141220P00047500 P 12/20/14 47.5 14.20 14.75
SHLD 141220P00048000 P 12/20/14 48.0 14.70 15.25
SHLD 141220P00049000 P 12/20/14 49.0 15.70 16.25
SHLD 141220P00050000 P 12/20/14 50.0 16.70 17.25
SHLD 141220P00051000 P 12/20/14 51.0 17.70 18.45
SHLD 141220P00055000 P 12/20/14 55.0 21.70 22.25
SHLD 141220P00060000 P 12/20/14 60.0 26.70 27.45
SHLD 141220P00065000 P 12/20/14 65.0 31.70 32.40
SHLD 141220P00070000 P 12/20/14 70.0 36.70 37.45
SHLD 141226C00017000 C 12/26/14 17.0 15.40 16.75
SHLD 141226C00018000 C 12/26/14 18.0 14.40 15.75
SHLD 141226C00019000 C 12/26/14 19.0 13.40 14.75
SHLD 141226C00020000 C 12/26/14 20.0 12.65 13.45
SHLD 141226C00021000 C 12/26/14 21.0 11.65 12.70
SHLD 141226C00022000 C 12/26/14 22.0 10.65 11.70
SHLD 141226C00023000 C 12/26/14 23.0 9.65 10.70
SHLD 141226C00024000 C 12/26/14 24.0 8.65 9.70
SHLD 141226C00024500 C 12/26/14 24.5 8.15 9.25
SHLD 141226C00025000 C 12/26/14 25.0 7.70 8.70
SHLD 141226C00025500 C 12/26/14 25.5 7.20 8.25
SHLD 141226C00026000 C 12/26/14 26.0 6.75 7.70
SHLD 141226C00026500 C 12/26/14 26.5 6.25 7.25
SHLD 141226C00027000 C 12/26/14 27.0 5.45 6.75
SHLD 141226C00027500 C 12/26/14 27.5 5.35 6.30
SHLD 141226C00028000 C 12/26/14 28.0 4.90 5.85
SHLD 141226C00028500 C 12/26/14 28.5 4.05 5.40
SHLD 141226C00029000 C 12/26/14 29.0 3.90 4.95
SHLD 141226C00029500 C 12/26/14 29.5 3.25 4.45
SHLD 141226C00030000 C 12/26/14 30.0 3.00 3.80
SHLD 141226C00030500 C 12/26/14 30.5 2.58 3.15
SHLD 141226C00031000 C 12/26/14 31.0 2.08 2.84
SHLD 141226C00031500 C 12/26/14 31.5 1.67 2.41
SHLD 141226C00032000 C 12/26/14 32.0 1.36 1.99
SHLD 141226C00032500 C 12/26/14 32.5 1.12 1.62
SHLD 141226C00033000 C 12/26/14 33.0 0.95 1.53
SHLD 141226C00033500 C 12/26/14 33.5 0.73 1.20
SHLD 141226C00034000 C 12/26/14 34.0 0.58 0.89
SHLD 141226C00034500 C 12/26/14 34.5 0.41 0.73
SHLD 141226C00035000 C 12/26/14 35.0 0.27 0.50
SHLD 141226C00035500 C 12/26/14 35.5 0.19 0.42
SHLD 141226C00036000 C 12/26/14 36.0 0.00 0.59
SHLD 141226C00036500 C 12/26/14 36.5 0.00 0.57
SHLD 141226C00037000 C 12/26/14 37.0 0.00 0.89
SHLD 141226C00037500 C 12/26/14 37.5 0.00 0.86
SHLD 141226C00038000 C 12/26/14 38.0 0.00 0.50
SHLD 141226C00038500 C 12/26/14 38.5 0.00 0.50
SHLD 141226C00039000 C 12/26/14 39.0 0.00 0.50
SHLD 141226C00039500 C 12/26/14 39.5 0.00 0.50
SHLD 141226C00040000 C 12/26/14 40.0 0.00 0.40
SHLD 141226C00040500 C 12/26/14 40.5 0.00 0.50
SHLD 141226C00041000 C 12/26/14 41.0 0.00 0.50
SHLD 141226C00041500 C 12/26/14 41.5 0.00 0.50
SHLD 141226C00042000 C 12/26/14 42.0 0.00 0.50
SHLD 141226C00042500 C 12/26/14 42.5 0.00 0.50
SHLD 141226C00043000 C 12/26/14 43.0 0.00 0.50
SHLD 141226C00043500 C 12/26/14 43.5 0.00 0.50
SHLD 141226C00044000 C 12/26/14 44.0 0.00 0.50
SHLD 141226C00044500 C 12/26/14 44.5 0.00 0.50
SHLD 141226C00045000 C 12/26/14 45.0 0.00 0.03
SHLD 141226C00045500 C 12/26/14 45.5 0.00 0.03
SHLD 141226C00046000 C 12/26/14 46.0 0.00 0.03
SHLD 141226C00046500 C 12/26/14 46.5 0.00 0.03
SHLD 141226C00047000 C 12/26/14 47.0 0.00 0.03
SHLD 141226C00047500 C 12/26/14 47.5 0.00 0.03
SHLD 141226C00048000 C 12/26/14 48.0 0.00 0.03
SHLD 141226C00049000 C 12/26/14 49.0 0.00 0.03
SHLD 141226C00050000 C 12/26/14 50.0 0.00 0.03
SHLD 141226C00055000 C 12/26/14 55.0 0.00 0.03
SHLD 141226P00017000 P 12/26/14 17.0 0.00 0.03
SHLD 141226P00018000 P 12/26/14 18.0 0.00 0.03
SHLD 141226P00019000 P 12/26/14 19.0 0.00 0.03
SHLD 141226P00020000 P 12/26/14 20.0 0.00 0.03
SHLD 141226P00021000 P 12/26/14 21.0 0.00 0.03
SHLD 141226P00022000 P 12/26/14 22.0 0.00 0.03
SHLD 141226P00023000 P 12/26/14 23.0 0.00 0.03
SHLD 141226P00024000 P 12/26/14 24.0 0.00 0.38
SHLD 141226P00024500 P 12/26/14 24.5 0.00 0.76
SHLD 141226P00025000 P 12/26/14 25.0 0.00 0.38
SHLD 141226P00025500 P 12/26/14 25.5 0.00 0.76
SHLD 141226P00026000 P 12/26/14 26.0 0.00 0.50
SHLD 141226P00026500 P 12/26/14 26.5 0.00 0.77
SHLD 141226P00027000 P 12/26/14 27.0 0.00 0.50
SHLD 141226P00027500 P 12/26/14 27.5 0.00 0.80
SHLD 141226P00028000 P 12/26/14 28.0 0.00 0.82
SHLD 141226P00028500 P 12/26/14 28.5 0.00 0.87
SHLD 141226P00029000 P 12/26/14 29.0 0.00 0.91
SHLD 141226P00029500 P 12/26/14 29.5 0.00 0.90
SHLD 141226P00030000 P 12/26/14 30.0 0.11 0.30
SHLD 141226P00030500 P 12/26/14 30.5 0.05 0.55
SHLD 141226P00031000 P 12/26/14 31.0 0.36 0.85
SHLD 141226P00031500 P 12/26/14 31.5 0.45 0.89
SHLD 141226P00032000 P 12/26/14 32.0 0.58 0.85
SHLD 141226P00032500 P 12/26/14 32.5 0.66 1.12
SHLD 141226P00033000 P 12/26/14 33.0 0.95 1.41
SHLD 141226P00033500 P 12/26/14 33.5 1.23 1.65
SHLD 141226P00034000 P 12/26/14 34.0 1.36 1.94
SHLD 141226P00034500 P 12/26/14 34.5 1.72 2.45
SHLD 141226P00035000 P 12/26/14 35.0 2.12 2.76
SHLD 141226P00035500 P 12/26/14 35.5 2.52 3.40
SHLD 141226P00036000 P 12/26/14 36.0 2.80 3.55
SHLD 141226P00036500 P 12/26/14 36.5 3.30 4.30
SHLD 141226P00037000 P 12/26/14 37.0 3.75 4.55
SHLD 141226P00037500 P 12/26/14 37.5 4.25 4.95
SHLD 141226P00038000 P 12/26/14 38.0 4.75 5.40
SHLD 141226P00038500 P 12/26/14 38.5 5.25 5.85
SHLD 141226P00039000 P 12/26/14 39.0 5.75 6.35
SHLD 141226P00039500 P 12/26/14 39.5 6.25 6.85
SHLD 141226P00040000 P 12/26/14 40.0 6.75 7.30
SHLD 141226P00040500 P 12/26/14 40.5 7.25 7.85
SHLD 141226P00041000 P 12/26/14 41.0 7.70 8.70
SHLD 141226P00041500 P 12/26/14 41.5 8.25 9.00
SHLD 141226P00042000 P 12/26/14 42.0 8.70 9.75
SHLD 141226P00042500 P 12/26/14 42.5 9.25 10.10
SHLD 141226P00043000 P 12/26/14 43.0 9.75 10.45
SHLD 141226P00043500 P 12/26/14 43.5 10.25 11.10
SHLD 141226P00044000 P 12/26/14 44.0 10.75 11.60
SHLD 141226P00044500 P 12/26/14 44.5 11.25 12.20
SHLD 141226P00045000 P 12/26/14 45.0 11.70 12.60
SHLD 141226P00045500 P 12/26/14 45.5 12.25 13.20
SHLD 141226P00046000 P 12/26/14 46.0 12.75 13.70
SHLD 141226P00046500 P 12/26/14 46.5 13.25 14.20
SHLD 141226P00047000 P 12/26/14 47.0 13.70 14.65
SHLD 141226P00047500 P 12/26/14 47.5 14.20 15.20
SHLD 141226P00048000 P 12/26/14 48.0 14.70 15.85
SHLD 141226P00049000 P 12/26/14 49.0 15.70 16.85
SHLD 141226P00050000 P 12/26/14 50.0 16.70 17.70
SHLD 141226P00055000 P 12/26/14 55.0 21.70 22.70
SHLD 150102C00020000 C 01/02/15 20.0 12.70 13.50
SHLD 150102C00024000 C 01/02/15 24.0 8.50 9.70
SHLD 150102C00025000 C 01/02/15 25.0 7.50 8.80
SHLD 150102C00026000 C 01/02/15 26.0 6.90 7.70
SHLD 150102C00027000 C 01/02/15 27.0 5.60 6.80
SHLD 150102C00027500 C 01/02/15 27.5 5.50 6.50
SHLD 150102C00028000 C 01/02/15 28.0 5.05 5.90
SHLD 150102C00028500 C 01/02/15 28.5 4.40 5.50
SHLD 150102C00029000 C 01/02/15 29.0 4.10 4.85
SHLD 150102C00029500 C 01/02/15 29.5 3.50 4.40
SHLD 150102C00030000 C 01/02/15 30.0 3.20 4.05
SHLD 150102C00030500 C 01/02/15 30.5 3.00 3.60
SHLD 150102C00031000 C 01/02/15 31.0 2.59 3.30
SHLD 150102C00031500 C 01/02/15 31.5 2.23 3.00
SHLD 150102C00032000 C 01/02/15 32.0 2.00 2.83
SHLD 150102C00032500 C 01/02/15 32.5 1.57 2.35
SHLD 150102C00033000 C 01/02/15 33.0 1.40 2.10
SHLD 150102C00033500 C 01/02/15 33.5 1.24 1.86
SHLD 150102C00034000 C 01/02/15 34.0 0.99 1.65
SHLD 150102C00034500 C 01/02/15 34.5 0.84 1.40
SHLD 150102C00035000 C 01/02/15 35.0 0.85 1.15
SHLD 150102C00035500 C 01/02/15 35.5 0.32 1.11
SHLD 150102C00036000 C 01/02/15 36.0 0.14 0.88
SHLD 150102C00036500 C 01/02/15 36.5 0.05 1.26
SHLD 150102C00037000 C 01/02/15 37.0 0.05 0.63
SHLD 150102C00037500 C 01/02/15 37.5 0.00 1.13
SHLD 150102C00038000 C 01/02/15 38.0 0.00 1.06
SHLD 150102C00038500 C 01/02/15 38.5 0.00 0.98
SHLD 150102C00039000 C 01/02/15 39.0 0.00 0.95
SHLD 150102C00039500 C 01/02/15 39.5 0.00 0.92
SHLD 150102C00040000 C 01/02/15 40.0 0.00 0.89
SHLD 150102C00040500 C 01/02/15 40.5 0.00 0.73
SHLD 150102C00041000 C 01/02/15 41.0 0.00 0.50
SHLD 150102C00041500 C 01/02/15 41.5 0.00 0.50
SHLD 150102C00042000 C 01/02/15 42.0 0.00 0.50
SHLD 150102C00042500 C 01/02/15 42.5 0.00 0.50
SHLD 150102C00043000 C 01/02/15 43.0 0.00 0.50
SHLD 150102C00043500 C 01/02/15 43.5 0.00 0.50
SHLD 150102C00044000 C 01/02/15 44.0 0.00 0.50
SHLD 150102C00044500 C 01/02/15 44.5 0.00 0.50
SHLD 150102C00045000 C 01/02/15 45.0 0.00 0.50
SHLD 150102C00045500 C 01/02/15 45.5 0.00 0.50
SHLD 150102C00046000 C 01/02/15 46.0 0.00 0.50
SHLD 150102C00046500 C 01/02/15 46.5 0.00 0.50
SHLD 150102C00047000 C 01/02/15 47.0 0.00 0.50
SHLD 150102C00047500 C 01/02/15 47.5 0.00 0.50
SHLD 150102C00050000 C 01/02/15 50.0 0.00 0.50
SHLD 150102C00055000 C 01/02/15 55.0 0.00 0.50
SHLD 150102P00020000 P 01/02/15 20.0 0.00 0.25
SHLD 150102P00024000 P 01/02/15 24.0 0.00 0.50
SHLD 150102P00025000 P 01/02/15 25.0 0.00 0.81
SHLD 150102P00026000 P 01/02/15 26.0 0.00 0.50
SHLD 150102P00027000 P 01/02/15 27.0 0.00 0.59
SHLD 150102P00027500 P 01/02/15 27.5 0.00 0.99
SHLD 150102P00028000 P 01/02/15 28.0 0.00 0.70
SHLD 150102P00028500 P 01/02/15 28.5 0.05 1.17
SHLD 150102P00029000 P 01/02/15 29.0 0.05 1.24
SHLD 150102P00029500 P 01/02/15 29.5 0.05 0.94
SHLD 150102P00030000 P 01/02/15 30.0 0.16 0.91
SHLD 150102P00030500 P 01/02/15 30.5 0.41 1.18
SHLD 150102P00031000 P 01/02/15 31.0 0.56 1.38
SHLD 150102P00031500 P 01/02/15 31.5 0.79 1.39
SHLD 150102P00032000 P 01/02/15 32.0 0.90 1.71
SHLD 150102P00032500 P 01/02/15 32.5 1.14 1.88
SHLD 150102P00033000 P 01/02/15 33.0 1.53 2.30
SHLD 150102P00033500 P 01/02/15 33.5 1.62 2.63
SHLD 150102P00034000 P 01/02/15 34.0 1.83 2.65
SHLD 150102P00034500 P 01/02/15 34.5 2.13 3.30
SHLD 150102P00035000 P 01/02/15 35.0 2.57 3.30
SHLD 150102P00035500 P 01/02/15 35.5 2.63 3.70
SHLD 150102P00036000 P 01/02/15 36.0 3.15 4.05
SHLD 150102P00036500 P 01/02/15 36.5 3.35 4.50
SHLD 150102P00037000 P 01/02/15 37.0 3.90 4.95
SHLD 150102P00037500 P 01/02/15 37.5 4.30 5.45
SHLD 150102P00038000 P 01/02/15 38.0 4.80 5.85
SHLD 150102P00038500 P 01/02/15 38.5 5.30 6.40
SHLD 150102P00039000 P 01/02/15 39.0 5.80 6.90
SHLD 150102P00039500 P 01/02/15 39.5 6.30 7.30
SHLD 150102P00040000 P 01/02/15 40.0 6.80 7.75
SHLD 150102P00040500 P 01/02/15 40.5 7.30 8.25
SHLD 150102P00041000 P 01/02/15 41.0 7.80 8.70
SHLD 150102P00041500 P 01/02/15 41.5 8.30 9.20
SHLD 150102P00042000 P 01/02/15 42.0 8.80 9.65
SHLD 150102P00042500 P 01/02/15 42.5 9.25 10.15
SHLD 150102P00043000 P 01/02/15 43.0 9.75 10.65
SHLD 150102P00043500 P 01/02/15 43.5 10.25 11.15
SHLD 150102P00044000 P 01/02/15 44.0 10.75 11.50
SHLD 150102P00044500 P 01/02/15 44.5 11.25 12.00
SHLD 150102P00045000 P 01/02/15 45.0 11.75 12.60
SHLD 150102P00045500 P 01/02/15 45.5 12.25 13.00
SHLD 150102P00046000 P 01/02/15 46.0 12.75 13.60
SHLD 150102P00046500 P 01/02/15 46.5 13.25 14.00
SHLD 150102P00047000 P 01/02/15 47.0 13.75 14.60
SHLD 150102P00047500 P 01/02/15 47.5 14.25 15.10
SHLD 150102P00050000 P 01/02/15 50.0 16.75 17.65
SHLD 150102P00055000 P 01/02/15 55.0 21.75 22.65
SHLD 150109C00020000 C 01/09/15 20.0 12.75 13.65
SHLD 150109C00024000 C 01/09/15 24.0 8.95 9.80
SHLD 150109C00025000 C 01/09/15 25.0 8.05 8.90
SHLD 150109C00026000 C 01/09/15 26.0 7.10 8.15
SHLD 150109C00027000 C 01/09/15 27.0 6.20 7.20
SHLD 150109C00027500 C 01/09/15 27.5 5.45 6.60
SHLD 150109C00028000 C 01/09/15 28.0 5.40 6.10
SHLD 150109C00028500 C 01/09/15 28.5 5.00 5.95
SHLD 150109C00029000 C 01/09/15 29.0 4.55 5.30
SHLD 150109C00029500 C 01/09/15 29.5 4.15 4.95
SHLD 150109C00030000 C 01/09/15 30.0 3.90 4.55
SHLD 150109C00030500 C 01/09/15 30.5 3.45 4.00
SHLD 150109C00031000 C 01/09/15 31.0 2.86 3.65
SHLD 150109C00031500 C 01/09/15 31.5 2.53 3.35
SHLD 150109C00032000 C 01/09/15 32.0 2.50 3.00
SHLD 150109C00032500 C 01/09/15 32.5 2.12 2.73
SHLD 150109C00033000 C 01/09/15 33.0 1.92 2.49
SHLD 150109C00033500 C 01/09/15 33.5 1.65 2.28
SHLD 150109C00034000 C 01/09/15 34.0 1.41 2.05
SHLD 150109C00034500 C 01/09/15 34.5 1.19 1.88
SHLD 150109C00035000 C 01/09/15 35.0 0.96 1.70
SHLD 150109C00035500 C 01/09/15 35.5 0.82 2.03
SHLD 150109C00036000 C 01/09/15 36.0 0.68 1.88
SHLD 150109C00036500 C 01/09/15 36.5 0.55 1.74
SHLD 150109C00037000 C 01/09/15 37.0 0.39 1.63
SHLD 150109C00037500 C 01/09/15 37.5 0.26 1.47
SHLD 150109C00038000 C 01/09/15 38.0 0.11 1.41
SHLD 150109C00038500 C 01/09/15 38.5 0.05 1.27
SHLD 150109C00039000 C 01/09/15 39.0 0.00 1.30
SHLD 150109C00039500 C 01/09/15 39.5 0.00 1.23
SHLD 150109C00040000 C 01/09/15 40.0 0.00 1.16
SHLD 150109C00040500 C 01/09/15 40.5 0.00 1.10
SHLD 150109C00041000 C 01/09/15 41.0 0.00 1.04
SHLD 150109C00041500 C 01/09/15 41.5 0.00 1.01
SHLD 150109C00042000 C 01/09/15 42.0 0.00 0.98
SHLD 150109C00042500 C 01/09/15 42.5 0.00 0.95
SHLD 150109C00043000 C 01/09/15 43.0 0.00 0.92
SHLD 150109C00043500 C 01/09/15 43.5 0.00 0.89
SHLD 150109C00044000 C 01/09/15 44.0 0.00 0.83
SHLD 150109C00044500 C 01/09/15 44.5 0.00 0.82
SHLD 150109C00045000 C 01/09/15 45.0 0.00 0.72
SHLD 150109C00045500 C 01/09/15 45.5 0.00 0.80
SHLD 150109C00046000 C 01/09/15 46.0 0.00 0.79
SHLD 150109C00046500 C 01/09/15 46.5 0.00 0.78
SHLD 150109C00047000 C 01/09/15 47.0 0.00 0.64
SHLD 150109C00047500 C 01/09/15 47.5 0.00 0.77
SHLD 150109C00050000 C 01/09/15 50.0 0.00 0.50
SHLD 150109C00055000 C 01/09/15 55.0 0.00 0.50
SHLD 150109P00020000 P 01/09/15 20.0 0.00 0.45
SHLD 150109P00024000 P 01/09/15 24.0 0.00 0.58
SHLD 150109P00025000 P 01/09/15 25.0 0.00 0.68
SHLD 150109P00026000 P 01/09/15 26.0 0.00 1.16
SHLD 150109P00027000 P 01/09/15 27.0 0.05 1.18
SHLD 150109P00027500 P 01/09/15 27.5 0.05 1.28
SHLD 150109P00028000 P 01/09/15 28.0 0.05 1.37
SHLD 150109P00028500 P 01/09/15 28.5 0.05 1.42
SHLD 150109P00029000 P 01/09/15 29.0 0.12 1.23
SHLD 150109P00029500 P 01/09/15 29.5 0.80 1.31
SHLD 150109P00030000 P 01/09/15 30.0 0.98 1.45
SHLD 150109P00030500 P 01/09/15 30.5 0.89 1.59
SHLD 150109P00031000 P 01/09/15 31.0 1.16 1.78
SHLD 150109P00031500 P 01/09/15 31.5 1.18 1.95
SHLD 150109P00032000 P 01/09/15 32.0 1.34 2.12
SHLD 150109P00032500 P 01/09/15 32.5 1.38 2.34
SHLD 150109P00033000 P 01/09/15 33.0 2.02 2.58
SHLD 150109P00033500 P 01/09/15 33.5 2.01 2.88
SHLD 150109P00034000 P 01/09/15 34.0 2.31 3.20
SHLD 150109P00034500 P 01/09/15 34.5 2.51 3.60
SHLD 150109P00035000 P 01/09/15 35.0 2.82 3.80
SHLD 150109P00035500 P 01/09/15 35.5 3.20 4.20
SHLD 150109P00036000 P 01/09/15 36.0 3.50 4.60
SHLD 150109P00036500 P 01/09/15 36.5 3.85 5.10
SHLD 150109P00037000 P 01/09/15 37.0 4.30 5.55
SHLD 150109P00037500 P 01/09/15 37.5 4.65 5.70
SHLD 150109P00038000 P 01/09/15 38.0 5.05 6.30
SHLD 150109P00038500 P 01/09/15 38.5 5.45 6.50
SHLD 150109P00039000 P 01/09/15 39.0 5.90 7.05
SHLD 150109P00039500 P 01/09/15 39.5 6.30 7.45
SHLD 150109P00040000 P 01/09/15 40.0 6.80 8.00
SHLD 150109P00040500 P 01/09/15 40.5 7.30 8.35
SHLD 150109P00041000 P 01/09/15 41.0 7.80 8.85
SHLD 150109P00041500 P 01/09/15 41.5 8.30 9.35
SHLD 150109P00042000 P 01/09/15 42.0 8.80 9.90
SHLD 150109P00042500 P 01/09/15 42.5 9.30 10.35
SHLD 150109P00043000 P 01/09/15 43.0 9.80 10.80
SHLD 150109P00043500 P 01/09/15 43.5 10.30 11.30
SHLD 150109P00044000 P 01/09/15 44.0 10.80 11.70
SHLD 150109P00044500 P 01/09/15 44.5 11.30 12.20
SHLD 150109P00045000 P 01/09/15 45.0 11.80 12.60
SHLD 150109P00045500 P 01/09/15 45.5 12.30 13.15
SHLD 150109P00046000 P 01/09/15 46.0 12.80 13.70
SHLD 150109P00046500 P 01/09/15 46.5 13.30 14.15
SHLD 150109P00047000 P 01/09/15 47.0 13.80 14.65
SHLD 150109P00047500 P 01/09/15 47.5 14.30 15.15
SHLD 150109P00050000 P 01/09/15 50.0 16.80 17.65
SHLD 150109P00055000 P 01/09/15 55.0 21.80 22.70
SHLD 150117C00013000 C 01/17/15 13.0 19.40 20.65
SHLD 150117C00014000 C 01/17/15 14.0 18.45 19.65
SHLD 150117C00015000 C 01/17/15 15.0 17.45 18.65
SHLD 150117C00016000 C 01/17/15 16.0 16.45 17.60
SHLD 150117C00017000 C 01/17/15 17.0 15.65 16.80
SHLD 150117C00018000 C 01/17/15 18.0 14.65 15.60
SHLD 150117C00019000 C 01/17/15 19.0 13.50 14.65
SHLD 150117C00020000 C 01/17/15 20.0 12.50 13.55
SHLD 150117C00021000 C 01/17/15 21.0 11.60 12.70
SHLD 150117C00022000 C 01/17/15 22.0 10.90 11.85
SHLD 150117C00023000 C 01/17/15 23.0 9.50 10.90
SHLD 150117C00024000 C 01/17/15 24.0 8.55 10.05
SHLD 150117C00025000 C 01/17/15 25.0 8.15 9.05
SHLD 150117C00026000 C 01/17/15 26.0 7.25 8.20
SHLD 150117C00027000 C 01/17/15 27.0 6.40 7.40
SHLD 150117C00028000 C 01/17/15 28.0 5.60 6.50
SHLD 150117C00029000 C 01/17/15 29.0 4.90 5.80
SHLD 150117C00030000 C 01/17/15 30.0 4.10 4.65
SHLD 150117C00031000 C 01/17/15 31.0 3.50 4.00
SHLD 150117C00032000 C 01/17/15 32.0 2.89 3.45
SHLD 150117C00033000 C 01/17/15 33.0 2.42 2.90
SHLD 150117C00034000 C 01/17/15 34.0 1.97 2.54
SHLD 150117C00035000 C 01/17/15 35.0 1.75 2.14
SHLD 150117C00036000 C 01/17/15 36.0 1.17 1.72
SHLD 150117C00037000 C 01/17/15 37.0 0.95 1.45
SHLD 150117C00038000 C 01/17/15 38.0 0.81 1.32
SHLD 150117C00039000 C 01/17/15 39.0 0.36 1.09
SHLD 150117C00040000 C 01/17/15 40.0 0.59 0.80
SHLD 150117C00041000 C 01/17/15 41.0 0.20 0.70
SHLD 150117C00042000 C 01/17/15 42.0 0.23 0.96
SHLD 150117C00043000 C 01/17/15 43.0 0.14 0.47
SHLD 150117C00044000 C 01/17/15 44.0 0.07 0.65
SHLD 150117C00045000 C 01/17/15 45.0 0.08 0.60
SHLD 150117C00046000 C 01/17/15 46.0 0.03 0.90
SHLD 150117C00047000 C 01/17/15 47.0 0.00 0.86
SHLD 150117C00048000 C 01/17/15 48.0 0.00 0.50
SHLD 150117C00049000 C 01/17/15 49.0 0.00 0.82
SHLD 150117C00050000 C 01/17/15 50.0 0.01 0.81
SHLD 150117C00055000 C 01/17/15 55.0 0.01 0.55
SHLD 150117C00060000 C 01/17/15 60.0 0.00 0.76
SHLD 150117C00065000 C 01/17/15 65.0 0.00 0.56
SHLD 150117C00070000 C 01/17/15 70.0 0.00 0.25
SHLD 150117P00013000 P 01/17/15 13.0 0.02 0.13
SHLD 150117P00014000 P 01/17/15 14.0 0.00 0.15
SHLD 150117P00015000 P 01/17/15 15.0 0.00 0.17
SHLD 150117P00016000 P 01/17/15 16.0 0.00 0.20
SHLD 150117P00017000 P 01/17/15 17.0 0.00 0.55
SHLD 150117P00018000 P 01/17/15 18.0 0.00 0.30
SHLD 150117P00019000 P 01/17/15 19.0 0.13 0.36
SHLD 150117P00020000 P 01/17/15 20.0 0.05 0.35
SHLD 150117P00021000 P 01/17/15 21.0 0.00 0.50
SHLD 150117P00022000 P 01/17/15 22.0 0.00 0.60
SHLD 150117P00023000 P 01/17/15 23.0 0.00 0.63
SHLD 150117P00024000 P 01/17/15 24.0 0.28 0.87
SHLD 150117P00025000 P 01/17/15 25.0 0.46 0.65
SHLD 150117P00026000 P 01/17/15 26.0 0.46 1.00
SHLD 150117P00027000 P 01/17/15 27.0 0.30 1.19
SHLD 150117P00028000 P 01/17/15 28.0 0.70 1.26
SHLD 150117P00029000 P 01/17/15 29.0 0.60 1.70
SHLD 150117P00030000 P 01/17/15 30.0 1.56 1.85
SHLD 150117P00031000 P 01/17/15 31.0 1.80 2.10
SHLD 150117P00032000 P 01/17/15 32.0 1.70 2.50
SHLD 150117P00033000 P 01/17/15 33.0 2.65 3.10
SHLD 150117P00034000 P 01/17/15 34.0 2.98 3.75
SHLD 150117P00035000 P 01/17/15 35.0 3.45 4.35
SHLD 150117P00036000 P 01/17/15 36.0 4.05 5.00
SHLD 150117P00037000 P 01/17/15 37.0 4.80 5.75
SHLD 150117P00038000 P 01/17/15 38.0 5.55 6.60
SHLD 150117P00039000 P 01/17/15 39.0 6.50 7.40
SHLD 150117P00040000 P 01/17/15 40.0 7.30 8.25
SHLD 150117P00041000 P 01/17/15 41.0 8.05 9.15
SHLD 150117P00042000 P 01/17/15 42.0 9.00 10.05
SHLD 150117P00043000 P 01/17/15 43.0 9.90 11.05
SHLD 150117P00044000 P 01/17/15 44.0 10.85 12.15
SHLD 150117P00045000 P 01/17/15 45.0 11.85 12.85
SHLD 150117P00046000 P 01/17/15 46.0 12.80 14.05
SHLD 150117P00047000 P 01/17/15 47.0 13.80 14.85
SHLD 150117P00048000 P 01/17/15 48.0 14.80 16.05
SHLD 150117P00049000 P 01/17/15 49.0 15.80 17.10
SHLD 150117P00050000 P 01/17/15 50.0 16.80 18.05
SHLD 150117P00055000 P 01/17/15 55.0 21.80 22.95
SHLD 150117P00060000 P 01/17/15 60.0 26.80 27.75
SHLD 150117P00065000 P 01/17/15 65.0 31.80 32.95
SHLD 150117P00070000 P 01/17/15 70.0 36.80 37.95
SHLD 150123C00020000 C 01/23/15 20.0 12.55 13.80
SHLD 150123C00024000 C 01/23/15 24.0 9.15 10.10
SHLD 150123C00025000 C 01/23/15 25.0 8.30 9.30
SHLD 150123C00025500 C 01/23/15 25.5 7.85 8.90
SHLD 150123C00026000 C 01/23/15 26.0 7.15 8.50
SHLD 150123C00026500 C 01/23/15 26.5 6.75 8.10
SHLD 150123C00027000 C 01/23/15 27.0 6.60 7.70
SHLD 150123C00027500 C 01/23/15 27.5 6.10 7.10
SHLD 150123C00028000 C 01/23/15 28.0 5.70 6.75
SHLD 150123C00028500 C 01/23/15 28.5 5.40 6.40
SHLD 150123C00029000 C 01/23/15 29.0 5.05 6.05
SHLD 150123C00029500 C 01/23/15 29.5 4.70 5.75
SHLD 150123C00030000 C 01/23/15 30.0 4.35 5.15
SHLD 150123C00030500 C 01/23/15 30.5 4.05 4.80
SHLD 150123C00031000 C 01/23/15 31.0 3.75 4.50
SHLD 150123C00031500 C 01/23/15 31.5 3.45 4.15
SHLD 150123C00032000 C 01/23/15 32.0 3.15 3.90
SHLD 150123C00032500 C 01/23/15 32.5 2.73 3.60
SHLD 150123C00033000 C 01/23/15 33.0 2.50 3.35
SHLD 150123C00033500 C 01/23/15 33.5 2.14 3.10
SHLD 150123C00034000 C 01/23/15 34.0 2.24 2.50
SHLD 150123C00034500 C 01/23/15 34.5 2.06 2.79
SHLD 150123C00035000 C 01/23/15 35.0 1.87 2.62
SHLD 150123C00035500 C 01/23/15 35.5 1.55 2.40
SHLD 150123C00036000 C 01/23/15 36.0 1.31 2.23
SHLD 150123C00036500 C 01/23/15 36.5 1.17 2.04
SHLD 150123C00037000 C 01/23/15 37.0 1.03 1.86
SHLD 150123C00037500 C 01/23/15 37.5 0.90 1.68
SHLD 150123C00038000 C 01/23/15 38.0 0.76 1.53
SHLD 150123C00038500 C 01/23/15 38.5 0.63 1.40
SHLD 150123C00039000 C 01/23/15 39.0 0.49 1.25
SHLD 150123C00039500 C 01/23/15 39.5 0.36 1.15
SHLD 150123C00040000 C 01/23/15 40.0 0.64 1.01
SHLD 150123C00040500 C 01/23/15 40.5 0.20 1.04
SHLD 150123C00041000 C 01/23/15 41.0 0.13 1.50
SHLD 150123C00041500 C 01/23/15 41.5 0.06 1.42
SHLD 150123C00042000 C 01/23/15 42.0 0.00 1.35
SHLD 150123C00042500 C 01/23/15 42.5 0.00 1.28
SHLD 150123C00043000 C 01/23/15 43.0 0.00 1.21
SHLD 150123C00043500 C 01/23/15 43.5 0.00 1.15
SHLD 150123C00044000 C 01/23/15 44.0 0.00 1.13
SHLD 150123C00045000 C 01/23/15 45.0 0.00 2.47
SHLD 150123C00050000 C 01/23/15 50.0 0.00 1.60
SHLD 150123P00020000 P 01/23/15 20.0 0.00 0.84
SHLD 150123P00024000 P 01/23/15 24.0 0.05 1.15
SHLD 150123P00025000 P 01/23/15 25.0 0.05 1.35
SHLD 150123P00025500 P 01/23/15 25.5 0.05 1.46
SHLD 150123P00026000 P 01/23/15 26.0 0.13 1.56
SHLD 150123P00026500 P 01/23/15 26.5 0.24 1.67
SHLD 150123P00027000 P 01/23/15 27.0 0.34 1.77
SHLD 150123P00027500 P 01/23/15 27.5 0.21 1.64
SHLD 150123P00028000 P 01/23/15 28.0 0.39 1.54
SHLD 150123P00028500 P 01/23/15 28.5 0.57 1.68
SHLD 150123P00029000 P 01/23/15 29.0 0.76 1.84
SHLD 150123P00029500 P 01/23/15 29.5 0.94 2.01
SHLD 150123P00030000 P 01/23/15 30.0 1.50 2.19
SHLD 150123P00030500 P 01/23/15 30.5 1.30 2.39
SHLD 150123P00031000 P 01/23/15 31.0 2.05 2.59
SHLD 150123P00031500 P 01/23/15 31.5 1.93 2.81
SHLD 150123P00032000 P 01/23/15 32.0 2.11 3.05
SHLD 150123P00032500 P 01/23/15 32.5 2.30 3.25
SHLD 150123P00033000 P 01/23/15 33.0 2.57 3.55
SHLD 150123P00033500 P 01/23/15 33.5 2.86 3.70
SHLD 150123P00034000 P 01/23/15 34.0 3.15 4.05
SHLD 150123P00034500 P 01/23/15 34.5 3.40 4.35
SHLD 150123P00035000 P 01/23/15 35.0 3.65 4.70
SHLD 150123P00035500 P 01/23/15 35.5 3.95 5.00
SHLD 150123P00036000 P 01/23/15 36.0 4.20 5.35
SHLD 150123P00036500 P 01/23/15 36.5 4.55 5.65
SHLD 150123P00037000 P 01/23/15 37.0 4.95 6.00
SHLD 150123P00037500 P 01/23/15 37.5 5.30 6.40
SHLD 150123P00038000 P 01/23/15 38.0 5.65 6.85
SHLD 150123P00038500 P 01/23/15 38.5 6.05 7.20
SHLD 150123P00039000 P 01/23/15 39.0 6.45 7.55
SHLD 150123P00039500 P 01/23/15 39.5 6.95 8.00
SHLD 150123P00040000 P 01/23/15 40.0 7.35 8.40
SHLD 150123P00040500 P 01/23/15 40.5 7.70 9.05
SHLD 150123P00041000 P 01/23/15 41.0 8.15 9.50
SHLD 150123P00041500 P 01/23/15 41.5 8.55 9.80
SHLD 150123P00042000 P 01/23/15 42.0 9.00 10.35
SHLD 150123P00042500 P 01/23/15 42.5 9.45 10.75
SHLD 150123P00043000 P 01/23/15 43.0 9.85 11.20
SHLD 150123P00043500 P 01/23/15 43.5 10.30 11.60
SHLD 150123P00044000 P 01/23/15 44.0 10.80 12.10
SHLD 150123P00045000 P 01/23/15 45.0 11.80 14.60
SHLD 150123P00050000 P 01/23/15 50.0 16.75 19.40
SHLD 150130C00020000 C 01/30/15 20.0 12.70 13.90
SHLD 150130C00025000 C 01/30/15 25.0 8.35 9.50
SHLD 150130C00025500 C 01/30/15 25.5 7.75 9.10
SHLD 150130C00026000 C 01/30/15 26.0 7.20 8.70
SHLD 150130C00026500 C 01/30/15 26.5 7.00 8.30
SHLD 150130C00027000 C 01/30/15 27.0 6.40 7.85
SHLD 150130C00027500 C 01/30/15 27.5 5.90 7.40
SHLD 150130C00028000 C 01/30/15 28.0 5.95 7.10
SHLD 150130C00028500 C 01/30/15 28.5 5.55 6.75
SHLD 150130C00029000 C 01/30/15 29.0 5.20 6.40
SHLD 150130C00029500 C 01/30/15 29.5 4.85 5.75
SHLD 150130C00030000 C 01/30/15 30.0 4.25 5.45
SHLD 150130C00030500 C 01/30/15 30.5 4.25 5.15
SHLD 150130C00031000 C 01/30/15 31.0 3.90 4.75
SHLD 150130C00031500 C 01/30/15 31.5 3.60 4.50
SHLD 150130C00032000 C 01/30/15 32.0 3.35 4.15
SHLD 150130C00032500 C 01/30/15 32.5 3.10 3.80
SHLD 150130C00033000 C 01/30/15 33.0 2.65 3.45
SHLD 150130C00033500 C 01/30/15 33.5 2.62 3.20
SHLD 150130C00034000 C 01/30/15 34.0 2.41 3.05
SHLD 150130C00034500 C 01/30/15 34.5 2.19 2.85
SHLD 150130C00035000 C 01/30/15 35.0 1.98 2.66
SHLD 150130C00035500 C 01/30/15 35.5 1.85 2.46
SHLD 150130C00036000 C 01/30/15 36.0 1.61 2.29
SHLD 150130C00036500 C 01/30/15 36.5 1.49 2.12
SHLD 150130C00037000 C 01/30/15 37.0 1.33 1.96
SHLD 150130C00037500 C 01/30/15 37.5 1.17 1.80
SHLD 150130C00038000 C 01/30/15 38.0 1.03 1.83
SHLD 150130C00038500 C 01/30/15 38.5 0.90 1.57
SHLD 150130C00039000 C 01/30/15 39.0 0.77 1.44
SHLD 150130C00039500 C 01/30/15 39.5 0.64 1.34
SHLD 150130C00040000 C 01/30/15 40.0 0.51 1.24
SHLD 150130C00040500 C 01/30/15 40.5 0.40 1.14
SHLD 150130C00041000 C 01/30/15 41.0 0.33 1.09
SHLD 150130C00041500 C 01/30/15 41.5 0.27 1.07
SHLD 150130C00042000 C 01/30/15 42.0 0.20 1.56
SHLD 150130C00042500 C 01/30/15 42.5 0.13 1.50
SHLD 150130C00043000 C 01/30/15 43.0 0.06 1.43
SHLD 150130C00043500 C 01/30/15 43.5 0.00 1.37
SHLD 150130C00044000 C 01/30/15 44.0 0.00 1.30
SHLD 150130C00045000 C 01/30/15 45.0 0.03 1.19
SHLD 150130C00050000 C 01/30/15 50.0 0.00 0.92
SHLD 150130P00020000 P 01/30/15 20.0 0.00 0.88
SHLD 150130P00025000 P 01/30/15 25.0 0.13 1.55
SHLD 150130P00025500 P 01/30/15 25.5 0.23 1.66
SHLD 150130P00026000 P 01/30/15 26.0 0.34 1.77
SHLD 150130P00026500 P 01/30/15 26.5 0.45 1.87
SHLD 150130P00027000 P 01/30/15 27.0 0.64 1.61
SHLD 150130P00027500 P 01/30/15 27.5 0.83 1.65
SHLD 150130P00028000 P 01/30/15 28.0 1.01 1.81
SHLD 150130P00028500 P 01/30/15 28.5 1.20 1.96
SHLD 150130P00029000 P 01/30/15 29.0 1.39 2.14
SHLD 150130P00029500 P 01/30/15 29.5 1.58 2.31
SHLD 150130P00030000 P 01/30/15 30.0 1.76 2.47
SHLD 150130P00030500 P 01/30/15 30.5 1.76 2.65
SHLD 150130P00031000 P 01/30/15 31.0 1.99 2.85
SHLD 150130P00031500 P 01/30/15 31.5 2.27 3.10
SHLD 150130P00032000 P 01/30/15 32.0 2.56 3.30
SHLD 150130P00032500 P 01/30/15 32.5 2.83 3.55
SHLD 150130P00033000 P 01/30/15 33.0 3.10 3.80
SHLD 150130P00033500 P 01/30/15 33.5 3.35 4.10
SHLD 150130P00034000 P 01/30/15 34.0 3.45 4.40
SHLD 150130P00034500 P 01/30/15 34.5 3.70 4.65
SHLD 150130P00035000 P 01/30/15 35.0 4.00 5.00
SHLD 150130P00035500 P 01/30/15 35.5 4.35 5.65
SHLD 150130P00036000 P 01/30/15 36.0 4.70 5.85
SHLD 150130P00036500 P 01/30/15 36.5 5.05 6.10
SHLD 150130P00037000 P 01/30/15 37.0 5.45 6.45
SHLD 150130P00037500 P 01/30/15 37.5 5.60 6.95
SHLD 150130P00038000 P 01/30/15 38.0 6.00 7.10
SHLD 150130P00038500 P 01/30/15 38.5 6.35 7.50
SHLD 150130P00039000 P 01/30/15 39.0 6.70 7.90
SHLD 150130P00039500 P 01/30/15 39.5 7.10 8.45
SHLD 150130P00040000 P 01/30/15 40.0 7.50 8.75
SHLD 150130P00040500 P 01/30/15 40.5 7.95 9.30
SHLD 150130P00041000 P 01/30/15 41.0 8.35 9.60
SHLD 150130P00041500 P 01/30/15 41.5 8.80 10.05
SHLD 150130P00042000 P 01/30/15 42.0 9.25 10.55
SHLD 150130P00042500 P 01/30/15 42.5 9.70 11.00
SHLD 150130P00043000 P 01/30/15 43.0 10.10 11.40
SHLD 150130P00043500 P 01/30/15 43.5 10.55 11.85
SHLD 150130P00044000 P 01/30/15 44.0 11.00 12.30
SHLD 150130P00045000 P 01/30/15 45.0 11.85 13.40
SHLD 150130P00050000 P 01/30/15 50.0 16.80 18.30
SHLD 150320C00013000 C 03/20/15 13.0 18.15 22.10
SHLD 150320C00014000 C 03/20/15 14.0 17.30 21.15
SHLD 150320C00015000 C 03/20/15 15.0 16.30 18.25
SHLD 150320C00016000 C 03/20/15 16.0 15.30 19.20
SHLD 150320C00017000 C 03/20/15 17.0 14.35 18.20
SHLD 150320C00018000 C 03/20/15 18.0 13.45 17.40
SHLD 150320C00019000 C 03/20/15 19.0 12.50 16.40
SHLD 150320C00020000 C 03/20/15 20.0 11.65 15.30
SHLD 150320C00021000 C 03/20/15 21.0 11.80 13.80
SHLD 150320C00022000 C 03/20/15 22.0 10.95 13.40
SHLD 150320C00023000 C 03/20/15 23.0 10.10 12.60
SHLD 150320C00024000 C 03/20/15 24.0 9.30 11.20
SHLD 150320C00025000 C 03/20/15 25.0 8.55 10.30
SHLD 150320C00026000 C 03/20/15 26.0 7.85 9.60
SHLD 150320C00027000 C 03/20/15 27.0 7.15 8.95
SHLD 150320C00028000 C 03/20/15 28.0 6.55 8.35
SHLD 150320C00029000 C 03/20/15 29.0 5.25 7.55
SHLD 150320C00030000 C 03/20/15 30.0 5.85 6.55
SHLD 150320C00031000 C 03/20/15 31.0 5.00 6.55
SHLD 150320C00032000 C 03/20/15 32.0 4.40 5.55
SHLD 150320C00033000 C 03/20/15 33.0 4.20 5.05
SHLD 150320C00034000 C 03/20/15 34.0 3.65 4.60
SHLD 150320C00035000 C 03/20/15 35.0 3.05 4.25
SHLD 150320C00036000 C 03/20/15 36.0 2.85 3.80
SHLD 150320C00037000 C 03/20/15 37.0 2.54 3.45
SHLD 150320C00038000 C 03/20/15 38.0 2.30 3.15
SHLD 150320C00039000 C 03/20/15 39.0 2.00 2.90
SHLD 150320C00040000 C 03/20/15 40.0 1.70 2.62
SHLD 150320C00041000 C 03/20/15 41.0 1.20 2.37
SHLD 150320C00042000 C 03/20/15 42.0 0.60 2.20
SHLD 150320C00043000 C 03/20/15 43.0 1.15 1.97
SHLD 150320C00044000 C 03/20/15 44.0 0.90 2.60
SHLD 150320C00045000 C 03/20/15 45.0 0.35 1.69
SHLD 150320C00046000 C 03/20/15 46.0 0.30 3.35
SHLD 150320C00047000 C 03/20/15 47.0 0.05 3.25
SHLD 150320C00048000 C 03/20/15 48.0 0.07 3.10
SHLD 150320C00049000 C 03/20/15 49.0 0.35 2.99
SHLD 150320C00050000 C 03/20/15 50.0 0.65 1.00
SHLD 150320C00055000 C 03/20/15 55.0 0.25 1.00
SHLD 150320C00060000 C 03/20/15 60.0 0.03 2.46
SHLD 150320C00065000 C 03/20/15 65.0 0.02 2.46
SHLD 150320C00070000 C 03/20/15 70.0 0.02 0.95
SHLD 150320P00013000 P 03/20/15 13.0 0.02 1.45
SHLD 150320P00014000 P 03/20/15 14.0 0.03 1.66
SHLD 150320P00015000 P 03/20/15 15.0 0.05 1.21
SHLD 150320P00016000 P 03/20/15 16.0 0.15 0.75
SHLD 150320P00017000 P 03/20/15 17.0 0.43 1.93
SHLD 150320P00018000 P 03/20/15 18.0 0.45 1.70
SHLD 150320P00019000 P 03/20/15 19.0 0.71 1.50
SHLD 150320P00020000 P 03/20/15 20.0 1.15 1.55
SHLD 150320P00021000 P 03/20/15 21.0 0.15 2.71
SHLD 150320P00022000 P 03/20/15 22.0 0.85 3.50
SHLD 150320P00023000 P 03/20/15 23.0 1.30 3.05
SHLD 150320P00024000 P 03/20/15 24.0 1.27 2.42
SHLD 150320P00025000 P 03/20/15 25.0 2.25 2.71
SHLD 150320P00026000 P 03/20/15 26.0 2.11 3.10
SHLD 150320P00027000 P 03/20/15 27.0 2.75 3.40
SHLD 150320P00028000 P 03/20/15 28.0 2.80 3.85
SHLD 150320P00029000 P 03/20/15 29.0 3.15 4.30
SHLD 150320P00030000 P 03/20/15 30.0 3.95 4.50
SHLD 150320P00031000 P 03/20/15 31.0 4.05 5.25
SHLD 150320P00032000 P 03/20/15 32.0 4.60 5.80
SHLD 150320P00033000 P 03/20/15 33.0 5.30 6.30
SHLD 150320P00034000 P 03/20/15 34.0 5.90 6.85
SHLD 150320P00035000 P 03/20/15 35.0 6.85 7.50
SHLD 150320P00036000 P 03/20/15 36.0 6.95 8.20
SHLD 150320P00037000 P 03/20/15 37.0 8.00 8.80
SHLD 150320P00038000 P 03/20/15 38.0 8.35 9.50
SHLD 150320P00039000 P 03/20/15 39.0 9.05 10.25
SHLD 150320P00040000 P 03/20/15 40.0 9.45 11.10
SHLD 150320P00041000 P 03/20/15 41.0 10.40 11.85
SHLD 150320P00042000 P 03/20/15 42.0 11.30 12.70
SHLD 150320P00043000 P 03/20/15 43.0 11.95 13.95
SHLD 150320P00044000 P 03/20/15 44.0 12.55 15.65
SHLD 150320P00045000 P 03/20/15 45.0 13.65 15.70
SHLD 150320P00046000 P 03/20/15 46.0 13.80 17.45
SHLD 150320P00047000 P 03/20/15 47.0 15.45 17.50
SHLD 150320P00048000 P 03/20/15 48.0 16.00 18.45
SHLD 150320P00049000 P 03/20/15 49.0 17.05 19.55
SHLD 150320P00050000 P 03/20/15 50.0 18.15 20.90
SHLD 150320P00055000 P 03/20/15 55.0 22.75 25.15
SHLD 150320P00060000 P 03/20/15 60.0 27.50 30.45
SHLD 150320P00065000 P 03/20/15 65.0 32.50 35.35
SHLD 150320P00070000 P 03/20/15 70.0 37.50 40.30
SHLD 150619C00016000 C 06/19/15 16.0 16.50 18.30
SHLD 150619C00017000 C 06/19/15 17.0 14.65 18.40
SHLD 150619C00018000 C 06/19/15 18.0 13.80 17.40
SHLD 150619C00019000 C 06/19/15 19.0 13.75 15.50
SHLD 150619C00020000 C 06/19/15 20.0 12.90 14.85
SHLD 150619C00021000 C 06/19/15 21.0 12.10 14.05
SHLD 150619C00022000 C 06/19/15 22.0 11.35 13.15
SHLD 150619C00023000 C 06/19/15 23.0 10.55 12.40
SHLD 150619C00024000 C 06/19/15 24.0 9.90 11.60
SHLD 150619C00025000 C 06/19/15 25.0 9.10 11.35
SHLD 150619C00026000 C 06/19/15 26.0 8.55 10.75
SHLD 150619C00027000 C 06/19/15 27.0 7.05 10.55
SHLD 150619C00028000 C 06/19/15 28.0 6.60 10.20
SHLD 150619C00029000 C 06/19/15 29.0 6.90 8.70
SHLD 150619C00030000 C 06/19/15 30.0 6.60 7.75
SHLD 150619C00031000 C 06/19/15 31.0 6.25 7.20
SHLD 150619C00032000 C 06/19/15 32.0 5.75 6.75
SHLD 150619C00033000 C 06/19/15 33.0 5.25 6.25
SHLD 150619C00034000 C 06/19/15 34.0 4.90 5.90
SHLD 150619C00035000 C 06/19/15 35.0 4.90 5.45
SHLD 150619C00036000 C 06/19/15 36.0 4.00 5.55
SHLD 150619C00037000 C 06/19/15 37.0 2.73 5.55
SHLD 150619C00038000 C 06/19/15 38.0 2.40 4.50
SHLD 150619C00039000 C 06/19/15 39.0 3.20 4.00
SHLD 150619C00040000 C 06/19/15 40.0 2.94 3.75
SHLD 150619C00041000 C 06/19/15 41.0 2.69 3.40
SHLD 150619C00042000 C 06/19/15 42.0 2.00 4.75
SHLD 150619C00043000 C 06/19/15 43.0 2.10 3.80
SHLD 150619C00044000 C 06/19/15 44.0 1.93 3.60
SHLD 150619C00045000 C 06/19/15 45.0 1.65 3.40
SHLD 150619C00046000 C 06/19/15 46.0 1.25 3.00
SHLD 150619C00047000 C 06/19/15 47.0 1.45 2.85
SHLD 150619C00048000 C 06/19/15 48.0 0.80 2.70
SHLD 150619C00049000 C 06/19/15 49.0 0.05 3.70
SHLD 150619C00050000 C 06/19/15 50.0 1.20 2.45
SHLD 150619C00055000 C 06/19/15 55.0 0.55 1.90
SHLD 150619C00060000 C 06/19/15 60.0 0.30 1.55
SHLD 150619C00065000 C 06/19/15 65.0 0.05 1.30
SHLD 150619C00070000 C 06/19/15 70.0 0.30 1.10
SHLD 150619P00016000 P 06/19/15 16.0 0.70 1.83
SHLD 150619P00017000 P 06/19/15 17.0 0.85 2.21
SHLD 150619P00018000 P 06/19/15 18.0 0.52 3.70
SHLD 150619P00019000 P 06/19/15 19.0 1.49 2.65
SHLD 150619P00020000 P 06/19/15 20.0 1.95 2.90
SHLD 150619P00021000 P 06/19/15 21.0 2.25 3.25
SHLD 150619P00022000 P 06/19/15 22.0 1.60 4.45
SHLD 150619P00023000 P 06/19/15 23.0 1.97 5.00
SHLD 150619P00024000 P 06/19/15 24.0 2.29 4.30
SHLD 150619P00025000 P 06/19/15 25.0 3.25 4.70
SHLD 150619P00026000 P 06/19/15 26.0 3.00 6.20
SHLD 150619P00027000 P 06/19/15 27.0 4.35 5.55
SHLD 150619P00028000 P 06/19/15 28.0 3.95 6.25
SHLD 150619P00029000 P 06/19/15 29.0 5.15 6.75
SHLD 150619P00030000 P 06/19/15 30.0 6.25 6.90
SHLD 150619P00031000 P 06/19/15 31.0 6.75 7.50
SHLD 150619P00032000 P 06/19/15 32.0 7.20 8.05
SHLD 150619P00033000 P 06/19/15 33.0 7.90 8.70
SHLD 150619P00034000 P 06/19/15 34.0 7.95 9.45
SHLD 150619P00035000 P 06/19/15 35.0 9.05 9.90
SHLD 150619P00036000 P 06/19/15 36.0 8.65 11.10
SHLD 150619P00037000 P 06/19/15 37.0 9.95 11.40
SHLD 150619P00038000 P 06/19/15 38.0 10.70 11.90
SHLD 150619P00039000 P 06/19/15 39.0 10.90 13.05
SHLD 150619P00040000 P 06/19/15 40.0 12.60 13.65
SHLD 150619P00041000 P 06/19/15 41.0 12.40 14.55
SHLD 150619P00042000 P 06/19/15 42.0 12.90 15.75
SHLD 150619P00043000 P 06/19/15 43.0 14.45 15.95
SHLD 150619P00044000 P 06/19/15 44.0 15.80 16.65
SHLD 150619P00045000 P 06/19/15 45.0 16.00 17.55
SHLD 150619P00046000 P 06/19/15 46.0 16.30 19.00
SHLD 150619P00047000 P 06/19/15 47.0 17.60 19.85
SHLD 150619P00048000 P 06/19/15 48.0 18.30 20.70
SHLD 150619P00049000 P 06/19/15 49.0 18.90 21.70
SHLD 150619P00050000 P 06/19/15 50.0 20.20 22.70
SHLD 150619P00055000 P 06/19/15 55.0 24.65 27.20
SHLD 150619P00060000 P 06/19/15 60.0 29.20 31.80
SHLD 150619P00065000 P 06/19/15 65.0 34.00 36.65
SHLD 150619P00070000 P 06/19/15 70.0 38.90 41.50
SHLD 160115C00015000 C 01/15/16 15.0 16.15 20.50
SHLD 160115C00018000 C 01/15/16 18.0 14.05 17.15
SHLD 160115C00020000 C 01/15/16 20.0 13.40 15.00
SHLD 160115C00023000 C 01/15/16 23.0 11.20 13.70
SHLD 160115C00025000 C 01/15/16 25.0 10.10 12.55
SHLD 160115C00027000 C 01/15/16 27.0 8.90 12.50
SHLD 160115C00028000 C 01/15/16 28.0 8.40 11.00
SHLD 160115C00030000 C 01/15/16 30.0 7.95 10.30
SHLD 160115C00032000 C 01/15/16 32.0 7.05 9.80
SHLD 160115C00033000 C 01/15/16 33.0 6.30 9.40
SHLD 160115C00035000 C 01/15/16 35.0 5.70 8.00
SHLD 160115C00037000 C 01/15/16 37.0 5.20 8.15
SHLD 160115C00040000 C 01/15/16 40.0 4.50 6.75
SHLD 160115C00042000 C 01/15/16 42.0 4.20 6.70
SHLD 160115C00045000 C 01/15/16 45.0 3.15 5.60
SHLD 160115C00047000 C 01/15/16 47.0 2.70 5.70
SHLD 160115C00050000 C 01/15/16 50.0 2.15 3.50
SHLD 160115C00055000 C 01/15/16 55.0 1.88 4.90
SHLD 160115C00060000 C 01/15/16 60.0 1.39 3.60
SHLD 160115C00065000 C 01/15/16 65.0 0.99 2.00
SHLD 160115C00070000 C 01/15/16 70.0 0.69 2.64
SHLD 160115P00015000 P 01/15/16 15.0 2.10 3.25
SHLD 160115P00018000 P 01/15/16 18.0 3.50 5.15
SHLD 160115P00020000 P 01/15/16 20.0 4.40 5.40
SHLD 160115P00023000 P 01/15/16 23.0 5.50 9.00
SHLD 160115P00025000 P 01/15/16 25.0 6.55 8.00
SHLD 160115P00027000 P 01/15/16 27.0 7.70 10.05
SHLD 160115P00028000 P 01/15/16 28.0 8.30 10.60
SHLD 160115P00030000 P 01/15/16 30.0 10.50 11.05
SHLD 160115P00032000 P 01/15/16 32.0 10.20 13.45
SHLD 160115P00033000 P 01/15/16 33.0 10.90 14.15
SHLD 160115P00035000 P 01/15/16 35.0 12.30 15.55
SHLD 160115P00037000 P 01/15/16 37.0 13.75 17.05
SHLD 160115P00040000 P 01/15/16 40.0 16.00 19.00
SHLD 160115P00042000 P 01/15/16 42.0 17.60 20.85
SHLD 160115P00045000 P 01/15/16 45.0 20.05 23.55
SHLD 160115P00047000 P 01/15/16 47.0 21.55 25.50
SHLD 160115P00050000 P 01/15/16 50.0 24.05 27.85
SHLD 160115P00055000 P 01/15/16 55.0 28.40 32.20
SHLD 160115P00060000 P 01/15/16 60.0 32.90 36.75
SHLD 160115P00065000 P 01/15/16 65.0 37.40 41.50
SHLD 160115P00070000 P 01/15/16 70.0 42.10 45.60
SHLD 170120C00018000 C 01/20/17 18.0 14.70 18.40
SHLD 170120C00020000 C 01/20/17 20.0 13.30 17.00
SHLD 170120C00023000 C 01/20/17 23.0 11.00 15.35
SHLD 170120C00025000 C 01/20/17 25.0 10.35 14.20
SHLD 170120C00028000 C 01/20/17 28.0 9.10 12.80
SHLD 170120C00030000 C 01/20/17 30.0 8.60 11.85
SHLD 170120C00033000 C 01/20/17 33.0 7.10 10.80
SHLD 170120C00035000 C 01/20/17 35.0 6.30 9.25
SHLD 170120C00037000 C 01/20/17 37.0 5.70 9.15
SHLD 170120C00040000 C 01/20/17 40.0 4.70 8.45
SHLD 170120C00042000 C 01/20/17 42.0 4.30 8.00
SHLD 170120C00045000 C 01/20/17 45.0 3.50 7.40
SHLD 170120C00047000 C 01/20/17 47.0 3.10 7.00
SHLD 170120C00050000 C 01/20/17 50.0 3.50 6.40
SHLD 170120C00055000 C 01/20/17 55.0 2.90 5.80
SHLD 170120P00018000 P 01/20/17 18.0 4.30 7.30
SHLD 170120P00020000 P 01/20/17 20.0 6.10 9.40
SHLD 170120P00023000 P 01/20/17 23.0 7.00 11.50
SHLD 170120P00025000 P 01/20/17 25.0 8.30 12.00
SHLD 170120P00028000 P 01/20/17 28.0 10.30 14.00
SHLD 170120P00030000 P 01/20/17 30.0 11.70 15.00
SHLD 170120P00033000 P 01/20/17 33.0 13.50 17.00
SHLD 170120P00035000 P 01/20/17 35.0 15.00 18.40
SHLD 170120P00037000 P 01/20/17 37.0 16.65 20.00
SHLD 170120P00040000 P 01/20/17 40.0 18.80 22.50
SHLD 170120P00042000 P 01/20/17 42.0 20.35 23.80
SHLD 170120P00045000 P 01/20/17 45.0 22.85 26.35
SHLD 170120P00047000 P 01/20/17 47.0 24.50 27.95
SHLD 170120P00050000 P 01/20/17 50.0 27.00 30.40
SHLD 170120P00055000 P 01/20/17 55.0 31.35 34.80

OPRA data is delayed 15 minutes.