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 Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 150424C00025000 C 04/24/15 25.0 16.70 19.30
SHLD 150424C00028000 C 04/24/15 28.0 13.70 16.40
SHLD 150424C00029000 C 04/24/15 29.0 12.55 15.40
SHLD 150424C00030000 C 04/24/15 30.0 11.70 14.40
SHLD 150424C00030500 C 04/24/15 30.5 11.10 13.80
SHLD 150424C00031000 C 04/24/15 31.0 10.70 13.40
SHLD 150424C00031500 C 04/24/15 31.5 10.20 12.80
SHLD 150424C00032000 C 04/24/15 32.0 9.75 12.30
SHLD 150424C00032500 C 04/24/15 32.5 9.10 11.80
SHLD 150424C00033000 C 04/24/15 33.0 8.70 11.40
SHLD 150424C00033500 C 04/24/15 33.5 8.25 10.55
SHLD 150424C00034000 C 04/24/15 34.0 7.65 10.40
SHLD 150424C00034500 C 04/24/15 34.5 7.25 9.80
SHLD 150424C00035000 C 04/24/15 35.0 6.80 8.95
SHLD 150424C00035500 C 04/24/15 35.5 6.35 8.80
SHLD 150424C00036000 C 04/24/15 36.0 5.85 7.95
SHLD 150424C00036500 C 04/24/15 36.5 5.60 7.45
SHLD 150424C00037000 C 04/24/15 37.0 4.85 7.40
SHLD 150424C00037500 C 04/24/15 37.5 4.45 6.45
SHLD 150424C00038000 C 04/24/15 38.0 4.00 5.95
SHLD 150424C00038500 C 04/24/15 38.5 3.45 6.00
SHLD 150424C00039000 C 04/24/15 39.0 3.10 4.95
SHLD 150424C00039500 C 04/24/15 39.5 2.66 4.45
SHLD 150424C00040000 C 04/24/15 40.0 2.19 4.05
SHLD 150424C00040500 C 04/24/15 40.5 1.97 3.55
SHLD 150424C00041000 C 04/24/15 41.0 1.59 3.05
SHLD 150424C00041500 C 04/24/15 41.5 1.22 2.30
SHLD 150424C00042000 C 04/24/15 42.0 0.59 1.84
SHLD 150424C00042500 C 04/24/15 42.5 0.56 1.50
SHLD 150424C00043000 C 04/24/15 43.0 0.36 1.43
SHLD 150424C00043500 C 04/24/15 43.5 0.60 1.01
SHLD 150424C00044000 C 04/24/15 44.0 0.14 0.56
SHLD 150424C00044500 C 04/24/15 44.5 0.05 0.68
SHLD 150424C00045000 C 04/24/15 45.0 0.05 0.50
SHLD 150424C00045500 C 04/24/15 45.5 0.00 0.30
SHLD 150424C00046000 C 04/24/15 46.0 0.00 0.69
SHLD 150424C00046500 C 04/24/15 46.5 0.00 0.25
SHLD 150424C00047000 C 04/24/15 47.0 0.00 0.30
SHLD 150424C00047500 C 04/24/15 47.5 0.00 0.53
SHLD 150424C00048000 C 04/24/15 48.0 0.00 0.50
SHLD 150424C00048500 C 04/24/15 48.5 0.00 0.50
SHLD 150424C00049000 C 04/24/15 49.0 0.00 0.50
SHLD 150424C00049500 C 04/24/15 49.5 0.00 0.50
SHLD 150424C00050000 C 04/24/15 50.0 0.00 0.40
SHLD 150424C00050500 C 04/24/15 50.5 0.00 0.50
SHLD 150424C00051000 C 04/24/15 51.0 0.00 0.51
SHLD 150424C00051500 C 04/24/15 51.5 0.00 0.50
SHLD 150424C00052000 C 04/24/15 52.0 0.00 0.50
SHLD 150424C00052500 C 04/24/15 52.5 0.00 0.50
SHLD 150424C00053000 C 04/24/15 53.0 0.00 0.38
SHLD 150424C00055000 C 04/24/15 55.0 0.00 0.51
SHLD 150424C00057500 C 04/24/15 57.5 0.00 0.51
SHLD 150424P00025000 P 04/24/15 25.0 0.00 0.39
SHLD 150424P00028000 P 04/24/15 28.0 0.00 0.40
SHLD 150424P00029000 P 04/24/15 29.0 0.00 0.50
SHLD 150424P00030000 P 04/24/15 30.0 0.00 0.52
SHLD 150424P00030500 P 04/24/15 30.5 0.00 0.51
SHLD 150424P00031000 P 04/24/15 31.0 0.00 0.51
SHLD 150424P00031500 P 04/24/15 31.5 0.00 0.51
SHLD 150424P00032000 P 04/24/15 32.0 0.00 0.51
SHLD 150424P00032500 P 04/24/15 32.5 0.00 0.51
SHLD 150424P00033000 P 04/24/15 33.0 0.00 0.51
SHLD 150424P00033500 P 04/24/15 33.5 0.00 0.51
SHLD 150424P00034000 P 04/24/15 34.0 0.00 0.50
SHLD 150424P00034500 P 04/24/15 34.5 0.00 0.51
SHLD 150424P00035000 P 04/24/15 35.0 0.00 0.51
SHLD 150424P00035500 P 04/24/15 35.5 0.00 0.50
SHLD 150424P00036000 P 04/24/15 36.0 0.00 0.50
SHLD 150424P00036500 P 04/24/15 36.5 0.00 0.50
SHLD 150424P00037000 P 04/24/15 37.0 0.00 0.51
SHLD 150424P00037500 P 04/24/15 37.5 0.00 0.50
SHLD 150424P00038000 P 04/24/15 38.0 0.00 0.20
SHLD 150424P00038500 P 04/24/15 38.5 0.00 0.50
SHLD 150424P00039000 P 04/24/15 39.0 0.00 0.20
SHLD 150424P00039500 P 04/24/15 39.5 0.00 0.35
SHLD 150424P00040000 P 04/24/15 40.0 0.00 0.53
SHLD 150424P00040500 P 04/24/15 40.5 0.05 0.59
SHLD 150424P00041000 P 04/24/15 41.0 0.35 0.61
SHLD 150424P00041500 P 04/24/15 41.5 0.53 1.00
SHLD 150424P00042000 P 04/24/15 42.0 0.44 1.35
SHLD 150424P00042500 P 04/24/15 42.5 0.71 1.49
SHLD 150424P00043000 P 04/24/15 43.0 0.76 1.83
SHLD 150424P00043500 P 04/24/15 43.5 1.15 2.11
SHLD 150424P00044000 P 04/24/15 44.0 1.43 2.42
SHLD 150424P00044500 P 04/24/15 44.5 1.85 3.25
SHLD 150424P00045000 P 04/24/15 45.0 2.34 3.20
SHLD 150424P00045500 P 04/24/15 45.5 2.78 3.75
SHLD 150424P00046000 P 04/24/15 46.0 3.20 4.15
SHLD 150424P00046500 P 04/24/15 46.5 3.30 4.75
SHLD 150424P00047000 P 04/24/15 47.0 3.35 5.40
SHLD 150424P00047500 P 04/24/15 47.5 3.30 5.55
SHLD 150424P00048000 P 04/24/15 48.0 3.90 6.20
SHLD 150424P00048500 P 04/24/15 48.5 4.30 6.55
SHLD 150424P00049000 P 04/24/15 49.0 5.15 7.05
SHLD 150424P00049500 P 04/24/15 49.5 5.55 7.50
SHLD 150424P00050000 P 04/24/15 50.0 6.00 8.00
SHLD 150424P00050500 P 04/24/15 50.5 6.30 8.50
SHLD 150424P00051000 P 04/24/15 51.0 6.95 9.20
SHLD 150424P00051500 P 04/24/15 51.5 7.50 9.90
SHLD 150424P00052000 P 04/24/15 52.0 8.00 10.30
SHLD 150424P00052500 P 04/24/15 52.5 8.50 10.80
SHLD 150424P00053000 P 04/24/15 53.0 9.00 11.20
SHLD 150424P00055000 P 04/24/15 55.0 10.70 13.20
SHLD 150424P00057500 P 04/24/15 57.5 13.30 16.30
SHLD 150501C00028000 C 05/01/15 28.0 13.55 16.40
SHLD 150501C00029000 C 05/01/15 29.0 12.70 15.40
SHLD 150501C00029500 C 05/01/15 29.5 12.15 14.80
SHLD 150501C00030000 C 05/01/15 30.0 11.70 14.40
SHLD 150501C00030500 C 05/01/15 30.5 11.05 13.80
SHLD 150501C00031000 C 05/01/15 31.0 10.70 13.40
SHLD 150501C00031500 C 05/01/15 31.5 10.30 12.80
SHLD 150501C00032000 C 05/01/15 32.0 9.85 12.25
SHLD 150501C00032500 C 05/01/15 32.5 9.30 11.80
SHLD 150501C00033000 C 05/01/15 33.0 8.85 11.20
SHLD 150501C00033500 C 05/01/15 33.5 8.30 10.70
SHLD 150501C00034000 C 05/01/15 34.0 7.70 9.75
SHLD 150501C00034500 C 05/01/15 34.5 7.25 9.25
SHLD 150501C00035000 C 05/01/15 35.0 6.75 8.75
SHLD 150501C00035500 C 05/01/15 35.5 6.30 8.25
SHLD 150501C00036000 C 05/01/15 36.0 6.00 7.75
SHLD 150501C00036500 C 05/01/15 36.5 5.40 7.25
SHLD 150501C00037000 C 05/01/15 37.0 4.90 6.75
SHLD 150501C00037500 C 05/01/15 37.5 4.55 6.25
SHLD 150501C00038000 C 05/01/15 38.0 4.20 5.75
SHLD 150501C00038500 C 05/01/15 38.5 3.50 5.60
SHLD 150501C00039000 C 05/01/15 39.0 3.50 4.70
SHLD 150501C00039500 C 05/01/15 39.5 3.00 4.25
SHLD 150501C00040000 C 05/01/15 40.0 2.59 3.90
SHLD 150501C00040500 C 05/01/15 40.5 2.40 3.95
SHLD 150501C00041000 C 05/01/15 41.0 1.90 3.55
SHLD 150501C00041500 C 05/01/15 41.5 1.68 3.10
SHLD 150501C00042000 C 05/01/15 42.0 1.43 2.43
SHLD 150501C00042500 C 05/01/15 42.5 1.14 2.48
SHLD 150501C00043000 C 05/01/15 43.0 1.01 2.02
SHLD 150501C00043500 C 05/01/15 43.5 0.85 1.63
SHLD 150501C00044000 C 05/01/15 44.0 0.77 1.42
SHLD 150501C00044500 C 05/01/15 44.5 0.27 1.63
SHLD 150501C00045000 C 05/01/15 45.0 0.12 0.90
SHLD 150501C00045500 C 05/01/15 45.5 0.05 1.38
SHLD 150501C00046000 C 05/01/15 46.0 0.05 1.01
SHLD 150501C00046500 C 05/01/15 46.5 0.05 0.91
SHLD 150501C00047000 C 05/01/15 47.0 0.00 1.00
SHLD 150501C00047500 C 05/01/15 47.5 0.00 0.45
SHLD 150501C00048000 C 05/01/15 48.0 0.01 0.68
SHLD 150501C00048500 C 05/01/15 48.5 0.00 0.77
SHLD 150501C00049000 C 05/01/15 49.0 0.00 0.61
SHLD 150501C00049500 C 05/01/15 49.5 0.00 0.55
SHLD 150501C00050000 C 05/01/15 50.0 0.00 0.53
SHLD 150501C00050500 C 05/01/15 50.5 0.00 0.50
SHLD 150501C00051000 C 05/01/15 51.0 0.00 0.50
SHLD 150501C00051500 C 05/01/15 51.5 0.00 0.50
SHLD 150501C00052000 C 05/01/15 52.0 0.00 0.50
SHLD 150501C00052500 C 05/01/15 52.5 0.00 0.50
SHLD 150501C00053000 C 05/01/15 53.0 0.00 0.50
SHLD 150501C00055000 C 05/01/15 55.0 0.00 0.51
SHLD 150501P00028000 P 05/01/15 28.0 0.00 0.15
SHLD 150501P00029000 P 05/01/15 29.0 0.00 0.51
SHLD 150501P00029500 P 05/01/15 29.5 0.00 0.51
SHLD 150501P00030000 P 05/01/15 30.0 0.00 0.54
SHLD 150501P00030500 P 05/01/15 30.5 0.00 0.51
SHLD 150501P00031000 P 05/01/15 31.0 0.00 0.51
SHLD 150501P00031500 P 05/01/15 31.5 0.00 0.51
SHLD 150501P00032000 P 05/01/15 32.0 0.00 0.50
SHLD 150501P00032500 P 05/01/15 32.5 0.00 0.54
SHLD 150501P00033000 P 05/01/15 33.0 0.00 0.54
SHLD 150501P00033500 P 05/01/15 33.5 0.00 0.50
SHLD 150501P00034000 P 05/01/15 34.0 0.00 0.51
SHLD 150501P00034500 P 05/01/15 34.5 0.00 0.58
SHLD 150501P00035000 P 05/01/15 35.0 0.00 0.60
SHLD 150501P00035500 P 05/01/15 35.5 0.00 0.61
SHLD 150501P00036000 P 05/01/15 36.0 0.00 0.59
SHLD 150501P00036500 P 05/01/15 36.5 0.00 0.59
SHLD 150501P00037000 P 05/01/15 37.0 0.00 0.69
SHLD 150501P00037500 P 05/01/15 37.5 0.00 0.58
SHLD 150501P00038000 P 05/01/15 38.0 0.00 0.30
SHLD 150501P00038500 P 05/01/15 38.5 0.05 0.92
SHLD 150501P00039000 P 05/01/15 39.0 0.05 0.65
SHLD 150501P00039500 P 05/01/15 39.5 0.05 1.11
SHLD 150501P00040000 P 05/01/15 40.0 0.33 0.97
SHLD 150501P00040500 P 05/01/15 40.5 0.48 1.12
SHLD 150501P00041000 P 05/01/15 41.0 0.43 1.36
SHLD 150501P00041500 P 05/01/15 41.5 0.44 2.24
SHLD 150501P00042000 P 05/01/15 42.0 0.66 1.71
SHLD 150501P00042500 P 05/01/15 42.5 0.27 2.54
SHLD 150501P00043000 P 05/01/15 43.0 1.30 2.76
SHLD 150501P00043500 P 05/01/15 43.5 1.64 2.84
SHLD 150501P00044000 P 05/01/15 44.0 2.06 3.35
SHLD 150501P00044500 P 05/01/15 44.5 2.06 3.60
SHLD 150501P00045000 P 05/01/15 45.0 2.41 3.65
SHLD 150501P00045500 P 05/01/15 45.5 2.84 4.55
SHLD 150501P00046000 P 05/01/15 46.0 3.35 4.80
SHLD 150501P00046500 P 05/01/15 46.5 4.00 5.10
SHLD 150501P00047000 P 05/01/15 47.0 4.30 5.50
SHLD 150501P00047500 P 05/01/15 47.5 4.75 6.00
SHLD 150501P00048000 P 05/01/15 48.0 4.90 6.30
SHLD 150501P00048500 P 05/01/15 48.5 4.95 6.80
SHLD 150501P00049000 P 05/01/15 49.0 5.25 7.25
SHLD 150501P00049500 P 05/01/15 49.5 5.80 7.90
SHLD 150501P00050000 P 05/01/15 50.0 5.90 8.45
SHLD 150501P00050500 P 05/01/15 50.5 6.50 8.95
SHLD 150501P00051000 P 05/01/15 51.0 6.90 9.40
SHLD 150501P00051500 P 05/01/15 51.5 7.50 9.90
SHLD 150501P00052000 P 05/01/15 52.0 7.90 10.15
SHLD 150501P00052500 P 05/01/15 52.5 8.30 10.85
SHLD 150501P00053000 P 05/01/15 53.0 9.15 11.35
SHLD 150501P00055000 P 05/01/15 55.0 10.90 13.25
SHLD 150508C00030000 C 05/08/15 30.0 11.10 14.40
SHLD 150508C00031000 C 05/08/15 31.0 10.85 13.40
SHLD 150508C00032000 C 05/08/15 32.0 9.20 12.40
SHLD 150508C00032500 C 05/08/15 32.5 9.45 11.80
SHLD 150508C00033000 C 05/08/15 33.0 8.85 11.40
SHLD 150508C00033500 C 05/08/15 33.5 8.25 10.80
SHLD 150508C00034000 C 05/08/15 34.0 7.35 10.40
SHLD 150508C00034500 C 05/08/15 34.5 7.25 10.00
SHLD 150508C00035000 C 05/08/15 35.0 6.75 9.40
SHLD 150508C00035500 C 05/08/15 35.5 6.35 9.00
SHLD 150508C00036000 C 05/08/15 36.0 5.90 8.60
SHLD 150508C00036500 C 05/08/15 36.5 5.30 8.20
SHLD 150508C00037000 C 05/08/15 37.0 4.95 7.80
SHLD 150508C00037500 C 05/08/15 37.5 4.95 6.70
SHLD 150508C00038000 C 05/08/15 38.0 4.65 6.20
SHLD 150508C00038500 C 05/08/15 38.5 4.10 5.75
SHLD 150508C00039000 C 05/08/15 39.0 3.65 4.70
SHLD 150508C00039500 C 05/08/15 39.5 3.50 4.60
SHLD 150508C00040000 C 05/08/15 40.0 3.10 4.10
SHLD 150508C00040500 C 05/08/15 40.5 2.76 3.70
SHLD 150508C00041000 C 05/08/15 41.0 2.57 3.55
SHLD 150508C00041500 C 05/08/15 41.5 2.20 3.35
SHLD 150508C00042000 C 05/08/15 42.0 1.89 2.74
SHLD 150508C00042500 C 05/08/15 42.5 1.58 2.34
SHLD 150508C00043000 C 05/08/15 43.0 1.39 2.28
SHLD 150508C00043500 C 05/08/15 43.5 1.24 2.39
SHLD 150508C00044000 C 05/08/15 44.0 1.06 2.01
SHLD 150508C00044500 C 05/08/15 44.5 0.89 1.65
SHLD 150508C00045000 C 05/08/15 45.0 0.78 1.26
SHLD 150508C00045500 C 05/08/15 45.5 0.23 1.48
SHLD 150508C00046000 C 05/08/15 46.0 0.24 0.98
SHLD 150508C00046500 C 05/08/15 46.5 0.15 0.89
SHLD 150508C00047000 C 05/08/15 47.0 0.22 0.78
SHLD 150508C00047500 C 05/08/15 47.5 0.05 0.97
SHLD 150508C00048000 C 05/08/15 48.0 0.10 0.89
SHLD 150508C00048500 C 05/08/15 48.5 0.00 0.80
SHLD 150508C00049000 C 05/08/15 49.0 0.00 0.69
SHLD 150508C00049500 C 05/08/15 49.5 0.02 0.53
SHLD 150508C00050000 C 05/08/15 50.0 0.00 0.53
SHLD 150508C00050500 C 05/08/15 50.5 0.00 0.46
SHLD 150508C00051000 C 05/08/15 51.0 0.00 0.41
SHLD 150508C00051500 C 05/08/15 51.5 0.00 0.36
SHLD 150508C00052000 C 05/08/15 52.0 0.00 0.32
SHLD 150508C00052500 C 05/08/15 52.5 0.00 0.27
SHLD 150508C00053000 C 05/08/15 53.0 0.00 0.24
SHLD 150508C00055000 C 05/08/15 55.0 0.00 0.16
SHLD 150508P00030000 P 05/08/15 30.0 0.00 0.35
SHLD 150508P00031000 P 05/08/15 31.0 0.00 0.40
SHLD 150508P00032000 P 05/08/15 32.0 0.00 0.46
SHLD 150508P00032500 P 05/08/15 32.5 0.00 0.50
SHLD 150508P00033000 P 05/08/15 33.0 0.00 0.51
SHLD 150508P00033500 P 05/08/15 33.5 0.00 0.52
SHLD 150508P00034000 P 05/08/15 34.0 0.00 0.50
SHLD 150508P00034500 P 05/08/15 34.5 0.00 0.51
SHLD 150508P00035000 P 05/08/15 35.0 0.00 0.50
SHLD 150508P00035500 P 05/08/15 35.5 0.00 0.56
SHLD 150508P00036000 P 05/08/15 36.0 0.00 0.65
SHLD 150508P00036500 P 05/08/15 36.5 0.00 0.84
SHLD 150508P00037000 P 05/08/15 37.0 0.05 0.92
SHLD 150508P00037500 P 05/08/15 37.5 0.05 0.91
SHLD 150508P00038000 P 05/08/15 38.0 0.19 0.68
SHLD 150508P00038500 P 05/08/15 38.5 0.10 1.15
SHLD 150508P00039000 P 05/08/15 39.0 0.25 1.19
SHLD 150508P00039500 P 05/08/15 39.5 0.24 1.30
SHLD 150508P00040000 P 05/08/15 40.0 0.82 1.21
SHLD 150508P00040500 P 05/08/15 40.5 0.59 1.53
SHLD 150508P00041000 P 05/08/15 41.0 0.58 1.92
SHLD 150508P00041500 P 05/08/15 41.5 1.31 2.11
SHLD 150508P00042000 P 05/08/15 42.0 1.54 2.00
SHLD 150508P00042500 P 05/08/15 42.5 1.66 2.48
SHLD 150508P00043000 P 05/08/15 43.0 1.89 3.05
SHLD 150508P00043500 P 05/08/15 43.5 2.17 3.30
SHLD 150508P00044000 P 05/08/15 44.0 2.44 3.30
SHLD 150508P00044500 P 05/08/15 44.5 2.79 3.90
SHLD 150508P00045000 P 05/08/15 45.0 3.05 4.10
SHLD 150508P00045500 P 05/08/15 45.5 3.00 4.30
SHLD 150508P00046000 P 05/08/15 46.0 3.50 4.70
SHLD 150508P00046500 P 05/08/15 46.5 4.00 5.10
SHLD 150508P00047000 P 05/08/15 47.0 4.50 5.55
SHLD 150508P00047500 P 05/08/15 47.5 4.90 5.90
SHLD 150508P00048000 P 05/08/15 48.0 5.40 6.40
SHLD 150508P00048500 P 05/08/15 48.5 5.75 7.15
SHLD 150508P00049000 P 05/08/15 49.0 6.25 7.30
SHLD 150508P00049500 P 05/08/15 49.5 6.75 7.75
SHLD 150508P00050000 P 05/08/15 50.0 7.25 8.55
SHLD 150508P00050500 P 05/08/15 50.5 7.65 8.85
SHLD 150508P00051000 P 05/08/15 51.0 8.20 9.25
SHLD 150508P00051500 P 05/08/15 51.5 8.65 9.70
SHLD 150508P00052000 P 05/08/15 52.0 9.15 10.15
SHLD 150508P00052500 P 05/08/15 52.5 9.55 10.75
SHLD 150508P00053000 P 05/08/15 53.0 10.05 11.10
SHLD 150508P00055000 P 05/08/15 55.0 12.05 13.20
SHLD 150515C00028000 C 05/15/15 28.0 13.75 16.40
SHLD 150515C00029000 C 05/15/15 29.0 12.75 15.40
SHLD 150515C00030000 C 05/15/15 30.0 11.75 14.00
SHLD 150515C00031000 C 05/15/15 31.0 10.75 13.40
SHLD 150515C00032000 C 05/15/15 32.0 10.00 12.30
SHLD 150515C00033000 C 05/15/15 33.0 9.00 11.40
SHLD 150515C00034000 C 05/15/15 34.0 7.85 10.40
SHLD 150515C00035000 C 05/15/15 35.0 7.20 9.60
SHLD 150515C00036000 C 05/15/15 36.0 6.10 8.80
SHLD 150515C00037000 C 05/15/15 37.0 5.60 6.90
SHLD 150515C00038000 C 05/15/15 38.0 4.50 6.00
SHLD 150515C00039000 C 05/15/15 39.0 4.00 5.10
SHLD 150515C00040000 C 05/15/15 40.0 3.35 4.05
SHLD 150515C00041000 C 05/15/15 41.0 2.79 3.55
SHLD 150515C00042000 C 05/15/15 42.0 2.11 2.97
SHLD 150515C00043000 C 05/15/15 43.0 1.78 2.35
SHLD 150515C00044000 C 05/15/15 44.0 1.34 1.90
SHLD 150515C00045000 C 05/15/15 45.0 1.02 1.54
SHLD 150515C00046000 C 05/15/15 46.0 0.05 1.20
SHLD 150515C00047000 C 05/15/15 47.0 0.05 0.96
SHLD 150515C00048000 C 05/15/15 48.0 0.05 1.00
SHLD 150515C00049000 C 05/15/15 49.0 0.05 0.93
SHLD 150515C00050000 C 05/15/15 50.0 0.07 0.70
SHLD 150515C00055000 C 05/15/15 55.0 0.05 0.18
SHLD 150515P00028000 P 05/15/15 28.0 0.00 0.35
SHLD 150515P00029000 P 05/15/15 29.0 0.00 0.41
SHLD 150515P00030000 P 05/15/15 30.0 0.00 0.18
SHLD 150515P00031000 P 05/15/15 31.0 0.00 0.50
SHLD 150515P00032000 P 05/15/15 32.0 0.00 0.50
SHLD 150515P00033000 P 05/15/15 33.0 0.00 0.50
SHLD 150515P00034000 P 05/15/15 34.0 0.00 0.50
SHLD 150515P00035000 P 05/15/15 35.0 0.01 0.57
SHLD 150515P00036000 P 05/15/15 36.0 0.11 0.66
SHLD 150515P00037000 P 05/15/15 37.0 0.22 0.81
SHLD 150515P00038000 P 05/15/15 38.0 0.38 0.99
SHLD 150515P00039000 P 05/15/15 39.0 0.55 1.16
SHLD 150515P00040000 P 05/15/15 40.0 1.08 1.57
SHLD 150515P00041000 P 05/15/15 41.0 1.04 2.11
SHLD 150515P00042000 P 05/15/15 42.0 1.53 2.44
SHLD 150515P00043000 P 05/15/15 43.0 2.40 2.98
SHLD 150515P00044000 P 05/15/15 44.0 2.98 3.60
SHLD 150515P00045000 P 05/15/15 45.0 3.60 4.60
SHLD 150515P00046000 P 05/15/15 46.0 3.85 5.10
SHLD 150515P00047000 P 05/15/15 47.0 4.85 6.40
SHLD 150515P00048000 P 05/15/15 48.0 5.85 6.70
SHLD 150515P00049000 P 05/15/15 49.0 6.65 8.15
SHLD 150515P00050000 P 05/15/15 50.0 7.65 8.45
SHLD 150515P00055000 P 05/15/15 55.0 12.60 13.35
SHLD 150522C00030000 C 05/22/15 30.0 11.75 14.40
SHLD 150522C00035000 C 05/22/15 35.0 7.30 9.25
SHLD 150522C00035500 C 05/22/15 35.5 7.00 9.20
SHLD 150522C00036000 C 05/22/15 36.0 6.55 8.50
SHLD 150522C00036500 C 05/22/15 36.5 6.10 8.00
SHLD 150522C00037000 C 05/22/15 37.0 5.80 7.55
SHLD 150522C00037500 C 05/22/15 37.5 5.30 7.15
SHLD 150522C00038000 C 05/22/15 38.0 5.00 7.00
SHLD 150522C00038500 C 05/22/15 38.5 4.75 6.45
SHLD 150522C00039000 C 05/22/15 39.0 3.80 6.10
SHLD 150522C00039500 C 05/22/15 39.5 3.40 6.20
SHLD 150522C00040000 C 05/22/15 40.0 3.10 6.00
SHLD 150522C00040500 C 05/22/15 40.5 3.40 4.55
SHLD 150522C00041000 C 05/22/15 41.0 3.15 4.20
SHLD 150522C00041500 C 05/22/15 41.5 2.22 3.95
SHLD 150522C00042000 C 05/22/15 42.0 2.52 3.80
SHLD 150522C00042500 C 05/22/15 42.5 2.16 3.75
SHLD 150522C00043000 C 05/22/15 43.0 2.15 3.45
SHLD 150522C00043500 C 05/22/15 43.5 1.87 3.15
SHLD 150522C00044000 C 05/22/15 44.0 1.58 2.84
SHLD 150522C00044500 C 05/22/15 44.5 0.73 2.76
SHLD 150522C00045000 C 05/22/15 45.0 1.52 2.43
SHLD 150522C00045500 C 05/22/15 45.5 0.56 2.54
SHLD 150522C00046000 C 05/22/15 46.0 1.04 2.05
SHLD 150522C00046500 C 05/22/15 46.5 0.27 2.27
SHLD 150522C00047000 C 05/22/15 47.0 0.20 2.00
SHLD 150522C00047500 C 05/22/15 47.5 0.59 1.84
SHLD 150522C00048000 C 05/22/15 48.0 0.08 2.20
SHLD 150522C00048500 C 05/22/15 48.5 0.05 2.03
SHLD 150522C00049000 C 05/22/15 49.0 0.05 1.87
SHLD 150522C00049500 C 05/22/15 49.5 0.05 1.71
SHLD 150522C00050000 C 05/22/15 50.0 0.05 1.60
SHLD 150522C00050500 C 05/22/15 50.5 0.05 1.45
SHLD 150522C00051000 C 05/22/15 51.0 0.05 1.33
SHLD 150522C00051500 C 05/22/15 51.5 0.00 1.23
SHLD 150522C00052000 C 05/22/15 52.0 0.00 1.15
SHLD 150522C00052500 C 05/22/15 52.5 0.00 1.06
SHLD 150522C00053000 C 05/22/15 53.0 0.00 0.98
SHLD 150522C00055000 C 05/22/15 55.0 0.00 0.72
SHLD 150522P00030000 P 05/22/15 30.0 0.00 0.51
SHLD 150522P00035000 P 05/22/15 35.0 0.05 0.81
SHLD 150522P00035500 P 05/22/15 35.5 0.05 0.93
SHLD 150522P00036000 P 05/22/15 36.0 0.48 1.03
SHLD 150522P00036500 P 05/22/15 36.5 0.04 1.34
SHLD 150522P00037000 P 05/22/15 37.0 0.06 1.26
SHLD 150522P00037500 P 05/22/15 37.5 0.09 1.42
SHLD 150522P00038000 P 05/22/15 38.0 0.84 1.57
SHLD 150522P00038500 P 05/22/15 38.5 0.17 1.68
SHLD 150522P00039000 P 05/22/15 39.0 0.70 1.86
SHLD 150522P00039500 P 05/22/15 39.5 0.27 2.13
SHLD 150522P00040000 P 05/22/15 40.0 1.32 2.20
SHLD 150522P00040500 P 05/22/15 40.5 0.50 2.48
SHLD 150522P00041000 P 05/22/15 41.0 1.19 2.71
SHLD 150522P00041500 P 05/22/15 41.5 0.90 3.05
SHLD 150522P00042000 P 05/22/15 42.0 1.96 3.45
SHLD 150522P00042500 P 05/22/15 42.5 1.50 3.55
SHLD 150522P00043000 P 05/22/15 43.0 2.99 3.70
SHLD 150522P00043500 P 05/22/15 43.5 3.20 3.95
SHLD 150522P00044000 P 05/22/15 44.0 3.45 4.65
SHLD 150522P00044500 P 05/22/15 44.5 3.30 4.85
SHLD 150522P00045000 P 05/22/15 45.0 4.15 5.15
SHLD 150522P00045500 P 05/22/15 45.5 3.90 5.50
SHLD 150522P00046000 P 05/22/15 46.0 4.85 5.80
SHLD 150522P00046500 P 05/22/15 46.5 4.55 6.30
SHLD 150522P00047000 P 05/22/15 47.0 5.00 6.65
SHLD 150522P00047500 P 05/22/15 47.5 5.90 7.05
SHLD 150522P00048000 P 05/22/15 48.0 5.90 7.45
SHLD 150522P00048500 P 05/22/15 48.5 6.35 7.90
SHLD 150522P00049000 P 05/22/15 49.0 6.85 8.30
SHLD 150522P00049500 P 05/22/15 49.5 7.35 8.70
SHLD 150522P00050000 P 05/22/15 50.0 7.85 9.15
SHLD 150522P00050500 P 05/22/15 50.5 8.35 9.55
SHLD 150522P00051000 P 05/22/15 51.0 8.75 10.10
SHLD 150522P00051500 P 05/22/15 51.5 9.20 10.55
SHLD 150522P00052000 P 05/22/15 52.0 9.60 11.00
SHLD 150522P00052500 P 05/22/15 52.5 10.10 11.55
SHLD 150522P00053000 P 05/22/15 53.0 10.60 12.00
SHLD 150522P00055000 P 05/22/15 55.0 12.60 13.80
SHLD 150529C00035000 C 05/29/15 35.0 7.45 9.40
SHLD 150529C00035500 C 05/29/15 35.5 7.00 8.90
SHLD 150529C00036000 C 05/29/15 36.0 6.50 8.50
SHLD 150529C00036500 C 05/29/15 36.5 6.25 8.10
SHLD 150529C00037000 C 05/29/15 37.0 5.35 7.70
SHLD 150529C00037500 C 05/29/15 37.5 4.95 7.30
SHLD 150529C00038000 C 05/29/15 38.0 4.70 6.90
SHLD 150529C00038500 C 05/29/15 38.5 4.35 6.50
SHLD 150529C00039000 C 05/29/15 39.0 4.45 6.15
SHLD 150529C00039500 C 05/29/15 39.5 4.15 5.85
SHLD 150529C00040000 C 05/29/15 40.0 3.80 5.50
SHLD 150529C00040500 C 05/29/15 40.5 3.55 4.70
SHLD 150529C00041000 C 05/29/15 41.0 3.30 4.35
SHLD 150529C00041500 C 05/29/15 41.5 3.00 4.10
SHLD 150529C00042000 C 05/29/15 42.0 2.87 3.95
SHLD 150529C00042500 C 05/29/15 42.5 2.43 3.90
SHLD 150529C00043000 C 05/29/15 43.0 2.38 3.60
SHLD 150529C00043500 C 05/29/15 43.5 2.20 3.30
SHLD 150529C00044000 C 05/29/15 44.0 1.94 3.05
SHLD 150529C00044500 C 05/29/15 44.5 1.83 2.91
SHLD 150529C00045000 C 05/29/15 45.0 1.62 2.53
SHLD 150529C00045500 C 05/29/15 45.5 1.50 2.69
SHLD 150529C00046000 C 05/29/15 46.0 1.34 2.20
SHLD 150529C00046500 C 05/29/15 46.5 1.19 2.42
SHLD 150529C00047000 C 05/29/15 47.0 0.98 2.15
SHLD 150529C00047500 C 05/29/15 47.5 0.93 1.99
SHLD 150529C00048000 C 05/29/15 48.0 0.82 1.85
SHLD 150529C00048500 C 05/29/15 48.5 0.72 1.71
SHLD 150529C00049000 C 05/29/15 49.0 0.67 1.58
SHLD 150529C00049500 C 05/29/15 49.5 0.57 1.53
SHLD 150529C00050000 C 05/29/15 50.0 0.50 1.36
SHLD 150529C00050500 C 05/29/15 50.5 0.50 1.26
SHLD 150529C00051000 C 05/29/15 51.0 0.37 1.16
SHLD 150529C00051500 C 05/29/15 51.5 0.31 1.07
SHLD 150529C00052000 C 05/29/15 52.0 0.15 1.07
SHLD 150529C00052500 C 05/29/15 52.5 0.13 1.00
SHLD 150529C00053000 C 05/29/15 53.0 0.27 0.93
SHLD 150529P00035000 P 05/29/15 35.0 0.51 0.99
SHLD 150529P00035500 P 05/29/15 35.5 0.55 1.10
SHLD 150529P00036000 P 05/29/15 36.0 0.61 1.16
SHLD 150529P00036500 P 05/29/15 36.5 0.73 1.27
SHLD 150529P00037000 P 05/29/15 37.0 0.82 1.39
SHLD 150529P00037500 P 05/29/15 37.5 0.92 1.66
SHLD 150529P00038000 P 05/29/15 38.0 1.00 1.70
SHLD 150529P00038500 P 05/29/15 38.5 0.87 2.00
SHLD 150529P00039000 P 05/29/15 39.0 1.30 2.17
SHLD 150529P00039500 P 05/29/15 39.5 1.41 2.28
SHLD 150529P00040000 P 05/29/15 40.0 1.63 2.50
SHLD 150529P00040500 P 05/29/15 40.5 1.82 2.68
SHLD 150529P00041000 P 05/29/15 41.0 2.00 2.93
SHLD 150529P00041500 P 05/29/15 41.5 2.15 3.20
SHLD 150529P00042000 P 05/29/15 42.0 2.35 3.65
SHLD 150529P00042500 P 05/29/15 42.5 2.55 3.75
SHLD 150529P00043000 P 05/29/15 43.0 3.15 3.90
SHLD 150529P00043500 P 05/29/15 43.5 3.55 4.45
SHLD 150529P00044000 P 05/29/15 44.0 3.75 4.80
SHLD 150529P00044500 P 05/29/15 44.5 4.15 5.10
SHLD 150529P00045000 P 05/29/15 45.0 4.40 5.45
SHLD 150529P00045500 P 05/29/15 45.5 4.80 5.85
SHLD 150529P00046000 P 05/29/15 46.0 5.15 6.15
SHLD 150529P00046500 P 05/29/15 46.5 5.50 6.50
SHLD 150529P00047000 P 05/29/15 47.0 5.80 6.85
SHLD 150529P00047500 P 05/29/15 47.5 6.25 7.35
SHLD 150529P00048000 P 05/29/15 48.0 6.60 7.65
SHLD 150529P00048500 P 05/29/15 48.5 7.00 8.20
SHLD 150529P00049000 P 05/29/15 49.0 7.45 8.80
SHLD 150529P00049500 P 05/29/15 49.5 7.85 8.90
SHLD 150529P00050000 P 05/29/15 50.0 8.30 9.40
SHLD 150529P00050500 P 05/29/15 50.5 8.65 9.65
SHLD 150529P00051000 P 05/29/15 51.0 9.00 10.10
SHLD 150529P00051500 P 05/29/15 51.5 9.40 10.55
SHLD 150529P00052000 P 05/29/15 52.0 9.95 11.05
SHLD 150529P00052500 P 05/29/15 52.5 10.40 11.60
SHLD 150529P00053000 P 05/29/15 53.0 10.85 12.00
SHLD 150619C00016000 C 06/19/15 16.0 25.25 28.40
SHLD 150619C00017000 C 06/19/15 17.0 24.30 27.40
SHLD 150619C00018000 C 06/19/15 18.0 23.15 26.40
SHLD 150619C00019000 C 06/19/15 19.0 22.25 25.40
SHLD 150619C00020000 C 06/19/15 20.0 21.50 24.40
SHLD 150619C00021000 C 06/19/15 21.0 20.55 23.40
SHLD 150619C00022000 C 06/19/15 22.0 19.55 22.40
SHLD 150619C00023000 C 06/19/15 23.0 18.55 21.40
SHLD 150619C00024000 C 06/19/15 24.0 17.75 20.40
SHLD 150619C00025000 C 06/19/15 25.0 16.75 19.40
SHLD 150619C00026000 C 06/19/15 26.0 15.75 18.40
SHLD 150619C00027000 C 06/19/15 27.0 14.75 17.40
SHLD 150619C00028000 C 06/19/15 28.0 14.15 16.40
SHLD 150619C00029000 C 06/19/15 29.0 12.75 15.40
SHLD 150619C00030000 C 06/19/15 30.0 11.85 14.40
SHLD 150619C00031000 C 06/19/15 31.0 10.75 13.40
SHLD 150619C00032000 C 06/19/15 32.0 10.35 12.40
SHLD 150619C00033000 C 06/19/15 33.0 9.45 11.60
SHLD 150619C00034000 C 06/19/15 34.0 8.45 10.40
SHLD 150619C00035000 C 06/19/15 35.0 7.55 9.55
SHLD 150619C00036000 C 06/19/15 36.0 6.85 8.75
SHLD 150619C00037000 C 06/19/15 37.0 6.05 7.95
SHLD 150619C00038000 C 06/19/15 38.0 5.20 7.20
SHLD 150619C00039000 C 06/19/15 39.0 4.70 6.50
SHLD 150619C00040000 C 06/19/15 40.0 4.20 5.75
SHLD 150619C00041000 C 06/19/15 41.0 3.55 5.05
SHLD 150619C00042000 C 06/19/15 42.0 3.15 4.35
SHLD 150619C00043000 C 06/19/15 43.0 2.70 3.45
SHLD 150619C00044000 C 06/19/15 44.0 2.35 3.05
SHLD 150619C00045000 C 06/19/15 45.0 2.01 2.64
SHLD 150619C00046000 C 06/19/15 46.0 1.70 2.25
SHLD 150619C00047000 C 06/19/15 47.0 1.46 1.97
SHLD 150619C00048000 C 06/19/15 48.0 1.18 2.68
SHLD 150619C00049000 C 06/19/15 49.0 0.64 2.43
SHLD 150619C00050000 C 06/19/15 50.0 1.00 1.27
SHLD 150619C00055000 C 06/19/15 55.0 0.30 0.74
SHLD 150619C00060000 C 06/19/15 60.0 0.15 0.45
SHLD 150619C00065000 C 06/19/15 65.0 0.02 0.37
SHLD 150619C00070000 C 06/19/15 70.0 0.02 0.22
SHLD 150619P00016000 P 06/19/15 16.0 0.02 0.17
SHLD 150619P00017000 P 06/19/15 17.0 0.00 0.21
SHLD 150619P00018000 P 06/19/15 18.0 0.00 0.27
SHLD 150619P00019000 P 06/19/15 19.0 0.00 0.33
SHLD 150619P00020000 P 06/19/15 20.0 0.01 0.33
SHLD 150619P00021000 P 06/19/15 21.0 0.00 0.36
SHLD 150619P00022000 P 06/19/15 22.0 0.00 0.52
SHLD 150619P00023000 P 06/19/15 23.0 0.00 0.60
SHLD 150619P00024000 P 06/19/15 24.0 0.02 0.49
SHLD 150619P00025000 P 06/19/15 25.0 0.06 0.29
SHLD 150619P00026000 P 06/19/15 26.0 0.11 0.36
SHLD 150619P00027000 P 06/19/15 27.0 0.17 0.50
SHLD 150619P00028000 P 06/19/15 28.0 0.29 0.68
SHLD 150619P00029000 P 06/19/15 29.0 0.00 0.77
SHLD 150619P00030000 P 06/19/15 30.0 0.50 0.80
SHLD 150619P00031000 P 06/19/15 31.0 0.30 0.99
SHLD 150619P00032000 P 06/19/15 32.0 0.60 1.09
SHLD 150619P00033000 P 06/19/15 33.0 0.80 1.27
SHLD 150619P00034000 P 06/19/15 34.0 0.48 1.47
SHLD 150619P00035000 P 06/19/15 35.0 1.35 1.60
SHLD 150619P00036000 P 06/19/15 36.0 1.02 1.92
SHLD 150619P00037000 P 06/19/15 37.0 1.58 2.18
SHLD 150619P00038000 P 06/19/15 38.0 2.10 2.57
SHLD 150619P00039000 P 06/19/15 39.0 2.20 2.98
SHLD 150619P00040000 P 06/19/15 40.0 2.85 3.50
SHLD 150619P00041000 P 06/19/15 41.0 2.98 4.05
SHLD 150619P00042000 P 06/19/15 42.0 3.55 4.50
SHLD 150619P00043000 P 06/19/15 43.0 4.05 5.10
SHLD 150619P00044000 P 06/19/15 44.0 4.80 5.90
SHLD 150619P00045000 P 06/19/15 45.0 5.50 6.60
SHLD 150619P00046000 P 06/19/15 46.0 6.20 7.35
SHLD 150619P00047000 P 06/19/15 47.0 6.90 8.10
SHLD 150619P00048000 P 06/19/15 48.0 8.05 9.00
SHLD 150619P00049000 P 06/19/15 49.0 8.75 9.70
SHLD 150619P00050000 P 06/19/15 50.0 9.90 10.50
SHLD 150619P00055000 P 06/19/15 55.0 13.75 15.25
SHLD 150619P00060000 P 06/19/15 60.0 19.10 20.00
SHLD 150619P00065000 P 06/19/15 65.0 24.00 24.85
SHLD 150619P00070000 P 06/19/15 70.0 29.00 29.70
SHLD 150918C00016000 C 09/18/15 16.0 25.30 28.80
SHLD 150918C00017000 C 09/18/15 17.0 24.10 27.80
SHLD 150918C00018000 C 09/18/15 18.0 23.10 26.80
SHLD 150918C00019000 C 09/18/15 19.0 22.15 25.80
SHLD 150918C00020000 C 09/18/15 20.0 21.30 24.80
SHLD 150918C00021000 C 09/18/15 21.0 20.10 23.70
SHLD 150918C00022000 C 09/18/15 22.0 19.15 22.80
SHLD 150918C00023000 C 09/18/15 23.0 18.10 21.80
SHLD 150918C00024000 C 09/18/15 24.0 17.30 20.80
SHLD 150918C00025000 C 09/18/15 25.0 16.15 19.80
SHLD 150918C00026000 C 09/18/15 26.0 15.30 18.80
SHLD 150918C00027000 C 09/18/15 27.0 14.30 17.80
SHLD 150918C00028000 C 09/18/15 28.0 13.35 16.85
SHLD 150918C00029000 C 09/18/15 29.0 12.40 15.90
SHLD 150918C00030000 C 09/18/15 30.0 11.95 15.00
SHLD 150918C00031000 C 09/18/15 31.0 11.40 14.15
SHLD 150918C00032000 C 09/18/15 32.0 10.60 12.75
SHLD 150918C00033000 C 09/18/15 33.0 9.85 12.55
SHLD 150918C00034000 C 09/18/15 34.0 8.80 11.75
SHLD 150918C00035000 C 09/18/15 35.0 8.35 10.00
SHLD 150918C00036000 C 09/18/15 36.0 6.60 9.25
SHLD 150918C00037000 C 09/18/15 37.0 6.50 8.60
SHLD 150918C00038000 C 09/18/15 38.0 6.35 8.90
SHLD 150918C00039000 C 09/18/15 39.0 5.75 7.75
SHLD 150918C00040000 C 09/18/15 40.0 5.20 6.75
SHLD 150918C00041000 C 09/18/15 41.0 4.65 6.30
SHLD 150918C00042000 C 09/18/15 42.0 3.35 6.85
SHLD 150918C00043000 C 09/18/15 43.0 3.90 4.75
SHLD 150918C00044000 C 09/18/15 44.0 3.45 4.20
SHLD 150918C00045000 C 09/18/15 45.0 3.15 3.50
SHLD 150918C00046000 C 09/18/15 46.0 2.77 3.50
SHLD 150918C00047000 C 09/18/15 47.0 1.49 4.45
SHLD 150918C00048000 C 09/18/15 48.0 2.20 3.35
SHLD 150918C00049000 C 09/18/15 49.0 1.87 3.25
SHLD 150918C00050000 C 09/18/15 50.0 1.84 2.36
SHLD 150918C00055000 C 09/18/15 55.0 1.15 1.70
SHLD 150918C00060000 C 09/18/15 60.0 0.55 1.44
SHLD 150918C00065000 C 09/18/15 65.0 0.23 0.66
SHLD 150918P00016000 P 09/18/15 16.0 0.00 0.30
SHLD 150918P00017000 P 09/18/15 17.0 0.11 0.54
SHLD 150918P00018000 P 09/18/15 18.0 0.09 0.37
SHLD 150918P00019000 P 09/18/15 19.0 0.21 0.43
SHLD 150918P00020000 P 09/18/15 20.0 0.27 0.71
SHLD 150918P00021000 P 09/18/15 21.0 0.34 0.79
SHLD 150918P00022000 P 09/18/15 22.0 0.42 0.87
SHLD 150918P00023000 P 09/18/15 23.0 0.52 0.97
SHLD 150918P00024000 P 09/18/15 24.0 0.62 1.08
SHLD 150918P00025000 P 09/18/15 25.0 0.74 1.20
SHLD 150918P00026000 P 09/18/15 26.0 0.88 1.34
SHLD 150918P00027000 P 09/18/15 27.0 1.02 1.49
SHLD 150918P00028000 P 09/18/15 28.0 1.40 1.67
SHLD 150918P00029000 P 09/18/15 29.0 1.38 1.92
SHLD 150918P00030000 P 09/18/15 30.0 1.59 2.14
SHLD 150918P00031000 P 09/18/15 31.0 1.17 3.55
SHLD 150918P00032000 P 09/18/15 32.0 2.00 2.80
SHLD 150918P00033000 P 09/18/15 33.0 2.20 3.05
SHLD 150918P00034000 P 09/18/15 34.0 2.50 3.40
SHLD 150918P00035000 P 09/18/15 35.0 2.80 3.75
SHLD 150918P00036000 P 09/18/15 36.0 3.20 4.20
SHLD 150918P00037000 P 09/18/15 37.0 3.60 4.70
SHLD 150918P00038000 P 09/18/15 38.0 4.00 5.25
SHLD 150918P00039000 P 09/18/15 39.0 4.45 5.65
SHLD 150918P00040000 P 09/18/15 40.0 5.05 6.15
SHLD 150918P00041000 P 09/18/15 41.0 5.55 6.70
SHLD 150918P00042000 P 09/18/15 42.0 6.45 7.35
SHLD 150918P00043000 P 09/18/15 43.0 6.45 8.25
SHLD 150918P00044000 P 09/18/15 44.0 7.05 8.85
SHLD 150918P00045000 P 09/18/15 45.0 8.15 9.50
SHLD 150918P00046000 P 09/18/15 46.0 8.35 10.20
SHLD 150918P00047000 P 09/18/15 47.0 9.10 10.80
SHLD 150918P00048000 P 09/18/15 48.0 10.00 11.65
SHLD 150918P00049000 P 09/18/15 49.0 10.40 12.35
SHLD 150918P00050000 P 09/18/15 50.0 10.75 13.15
SHLD 150918P00055000 P 09/18/15 55.0 14.90 17.45
SHLD 150918P00060000 P 09/18/15 60.0 20.70 22.65
SHLD 150918P00065000 P 09/18/15 65.0 24.10 26.55
SHLD 160115C00015000 C 01/15/16 15.0 26.30 29.80
SHLD 160115C00018000 C 01/15/16 18.0 23.15 26.80
SHLD 160115C00020000 C 01/15/16 20.0 21.15 24.70
SHLD 160115C00023000 C 01/15/16 23.0 18.65 21.70
SHLD 160115C00025000 C 01/15/16 25.0 16.30 19.90
SHLD 160115C00027000 C 01/15/16 27.0 14.40 18.00
SHLD 160115C00028000 C 01/15/16 28.0 13.55 17.10
SHLD 160115C00030000 C 01/15/16 30.0 11.95 15.55
SHLD 160115C00032000 C 01/15/16 32.0 10.45 14.00
SHLD 160115C00033000 C 01/15/16 33.0 9.55 13.30
SHLD 160115C00035000 C 01/15/16 35.0 9.00 10.95
SHLD 160115C00037000 C 01/15/16 37.0 7.90 10.05
SHLD 160115C00040000 C 01/15/16 40.0 6.35 7.40
SHLD 160115C00042000 C 01/15/16 42.0 5.25 7.50
SHLD 160115C00045000 C 01/15/16 45.0 4.25 6.10
SHLD 160115C00047000 C 01/15/16 47.0 3.50 4.60
SHLD 160115C00050000 C 01/15/16 50.0 2.88 3.95
SHLD 160115C00055000 C 01/15/16 55.0 1.76 3.10
SHLD 160115C00060000 C 01/15/16 60.0 1.15 2.42
SHLD 160115C00065000 C 01/15/16 65.0 0.85 1.30
SHLD 160115C00070000 C 01/15/16 70.0 0.59 0.93
SHLD 160115P00015000 P 01/15/16 15.0 0.40 0.85
SHLD 160115P00018000 P 01/15/16 18.0 0.75 1.00
SHLD 160115P00020000 P 01/15/16 20.0 1.10 1.50
SHLD 160115P00023000 P 01/15/16 23.0 1.43 2.76
SHLD 160115P00025000 P 01/15/16 25.0 1.80 2.41
SHLD 160115P00027000 P 01/15/16 27.0 1.98 3.40
SHLD 160115P00028000 P 01/15/16 28.0 2.25 3.55
SHLD 160115P00030000 P 01/15/16 30.0 3.20 4.10
SHLD 160115P00032000 P 01/15/16 32.0 3.85 5.20
SHLD 160115P00033000 P 01/15/16 33.0 3.55 5.65
SHLD 160115P00035000 P 01/15/16 35.0 5.20 6.55
SHLD 160115P00037000 P 01/15/16 37.0 5.75 7.50
SHLD 160115P00040000 P 01/15/16 40.0 7.70 8.80
SHLD 160115P00042000 P 01/15/16 42.0 7.65 10.55
SHLD 160115P00045000 P 01/15/16 45.0 10.85 11.85
SHLD 160115P00047000 P 01/15/16 47.0 11.65 14.05
SHLD 160115P00050000 P 01/15/16 50.0 13.95 16.25
SHLD 160115P00055000 P 01/15/16 55.0 17.85 19.70
SHLD 160115P00060000 P 01/15/16 60.0 21.30 24.40
SHLD 160115P00065000 P 01/15/16 65.0 25.45 28.80
SHLD 160115P00070000 P 01/15/16 70.0 30.45 33.40
SHLD 170120C00018000 C 01/20/17 18.0 22.70 26.80
SHLD 170120C00020000 C 01/20/17 20.0 21.45 24.80
SHLD 170120C00023000 C 01/20/17 23.0 18.20 21.95
SHLD 170120C00025000 C 01/20/17 25.0 16.70 20.30
SHLD 170120C00028000 C 01/20/17 28.0 14.60 18.40
SHLD 170120C00030000 C 01/20/17 30.0 13.15 15.80
SHLD 170120C00033000 C 01/20/17 33.0 11.45 14.65
SHLD 170120C00035000 C 01/20/17 35.0 10.25 13.75
SHLD 170120C00037000 C 01/20/17 37.0 9.20 12.75
SHLD 170120C00040000 C 01/20/17 40.0 7.90 11.00
SHLD 170120C00042000 C 01/20/17 42.0 7.10 10.40
SHLD 170120C00045000 C 01/20/17 45.0 5.90 8.05
SHLD 170120C00047000 C 01/20/17 47.0 5.30 8.45
SHLD 170120C00050000 C 01/20/17 50.0 4.30 7.00
SHLD 170120C00055000 C 01/20/17 55.0 3.10 6.90
SHLD 170120C00060000 C 01/20/17 60.0 2.40 4.95
SHLD 170120C00065000 C 01/20/17 65.0 1.55 4.10
SHLD 170120P00018000 P 01/20/17 18.0 1.85 3.40
SHLD 170120P00020000 P 01/20/17 20.0 2.31 4.05
SHLD 170120P00023000 P 01/20/17 23.0 3.15 5.20
SHLD 170120P00025000 P 01/20/17 25.0 3.80 6.05
SHLD 170120P00028000 P 01/20/17 28.0 4.85 7.30
SHLD 170120P00030000 P 01/20/17 30.0 5.65 8.00
SHLD 170120P00033000 P 01/20/17 33.0 6.95 9.75
SHLD 170120P00035000 P 01/20/17 35.0 7.90 10.80
SHLD 170120P00037000 P 01/20/17 37.0 8.90 12.35
SHLD 170120P00040000 P 01/20/17 40.0 10.75 14.05
SHLD 170120P00042000 P 01/20/17 42.0 11.70 15.15
SHLD 170120P00045000 P 01/20/17 45.0 13.65 17.20
SHLD 170120P00047000 P 01/20/17 47.0 14.95 18.75
SHLD 170120P00050000 P 01/20/17 50.0 17.10 20.50
SHLD 170120P00055000 P 01/20/17 55.0 21.10 24.60
SHLD 170120P00060000 P 01/20/17 60.0 24.70 28.75
SHLD 170120P00065000 P 01/20/17 65.0 29.30 33.00

OPRA data is delayed 15 minutes.