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 (2014-05-02)Premium Content

Sears Holdings Corporation (SHLD)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 140725C00028000 C 07/25/14 28.0 10.75 11.75
SHLD 140725C00029000 C 07/25/14 29.0 9.75 10.75
SHLD 140725C00030000 C 07/25/14 30.0 8.75 9.75
SHLD 140725C00031000 C 07/25/14 31.0 7.75 8.65
SHLD 140725C00032000 C 07/25/14 32.0 6.75 7.65
SHLD 140725C00032500 C 07/25/14 32.5 6.25 7.15
SHLD 140725C00033000 C 07/25/14 33.0 5.75 6.65
SHLD 140725C00033500 C 07/25/14 33.5 5.25 6.20
SHLD 140725C00034000 C 07/25/14 34.0 4.75 5.60
SHLD 140725C00034500 C 07/25/14 34.5 4.25 5.05
SHLD 140725C00035000 C 07/25/14 35.0 3.75 4.50
SHLD 140725C00035500 C 07/25/14 35.5 3.25 4.00
SHLD 140725C00036000 C 07/25/14 36.0 2.78 3.50
SHLD 140725C00036500 C 07/25/14 36.5 1.99 3.05
SHLD 140725C00037000 C 07/25/14 37.0 1.52 2.54
SHLD 140725C00037500 C 07/25/14 37.5 1.55 2.06
SHLD 140725C00038000 C 07/25/14 38.0 0.92 1.49
SHLD 140725C00038500 C 07/25/14 38.5 0.76 1.05
SHLD 140725C00039000 C 07/25/14 39.0 0.43 0.62
SHLD 140725C00039500 C 07/25/14 39.5 0.20 0.37
SHLD 140725C00040000 C 07/25/14 40.0 0.11 0.25
SHLD 140725C00040500 C 07/25/14 40.5 0.05 0.16
SHLD 140725C00041000 C 07/25/14 41.0 0.01 0.18
SHLD 140725C00041500 C 07/25/14 41.5 0.00 0.17
SHLD 140725C00042000 C 07/25/14 42.0 0.00 0.15
SHLD 140725C00042500 C 07/25/14 42.5 0.00 0.15
SHLD 140725C00043000 C 07/25/14 43.0 0.00 0.15
SHLD 140725C00043500 C 07/25/14 43.5 0.00 0.15
SHLD 140725C00044000 C 07/25/14 44.0 0.00 0.15
SHLD 140725C00044500 C 07/25/14 44.5 0.00 0.15
SHLD 140725C00045000 C 07/25/14 45.0 0.00 0.15
SHLD 140725C00045500 C 07/25/14 45.5 0.00 0.15
SHLD 140725C00046000 C 07/25/14 46.0 0.00 0.15
SHLD 140725C00046500 C 07/25/14 46.5 0.00 0.15
SHLD 140725C00047000 C 07/25/14 47.0 0.00 0.15
SHLD 140725C00047500 C 07/25/14 47.5 0.00 0.15
SHLD 140725C00048000 C 07/25/14 48.0 0.00 0.15
SHLD 140725C00048500 C 07/25/14 48.5 0.00 0.15
SHLD 140725C00049000 C 07/25/14 49.0 0.00 0.15
SHLD 140725C00050000 C 07/25/14 50.0 0.00 0.15
SHLD 140725P00028000 P 07/25/14 28.0 0.00 0.16
SHLD 140725P00029000 P 07/25/14 29.0 0.00 0.15
SHLD 140725P00030000 P 07/25/14 30.0 0.00 0.15
SHLD 140725P00031000 P 07/25/14 31.0 0.00 0.15
SHLD 140725P00032000 P 07/25/14 32.0 0.00 0.16
SHLD 140725P00032500 P 07/25/14 32.5 0.00 0.16
SHLD 140725P00033000 P 07/25/14 33.0 0.00 0.15
SHLD 140725P00033500 P 07/25/14 33.5 0.00 0.25
SHLD 140725P00034000 P 07/25/14 34.0 0.00 0.15
SHLD 140725P00034500 P 07/25/14 34.5 0.00 0.15
SHLD 140725P00035000 P 07/25/14 35.0 0.01 0.15
SHLD 140725P00035500 P 07/25/14 35.5 0.00 0.15
SHLD 140725P00036000 P 07/25/14 36.0 0.00 0.15
SHLD 140725P00036500 P 07/25/14 36.5 0.00 0.12
SHLD 140725P00037000 P 07/25/14 37.0 0.00 0.19
SHLD 140725P00037500 P 07/25/14 37.5 0.01 0.23
SHLD 140725P00038000 P 07/25/14 38.0 0.05 0.17
SHLD 140725P00038500 P 07/25/14 38.5 0.13 0.29
SHLD 140725P00039000 P 07/25/14 39.0 0.28 0.47
SHLD 140725P00039500 P 07/25/14 39.5 0.56 0.76
SHLD 140725P00040000 P 07/25/14 40.0 0.89 1.25
SHLD 140725P00040500 P 07/25/14 40.5 1.13 1.63
SHLD 140725P00041000 P 07/25/14 41.0 1.58 2.48
SHLD 140725P00041500 P 07/25/14 41.5 2.05 3.05
SHLD 140725P00042000 P 07/25/14 42.0 2.54 3.25
SHLD 140725P00042500 P 07/25/14 42.5 3.00 3.75
SHLD 140725P00043000 P 07/25/14 43.0 3.50 4.25
SHLD 140725P00043500 P 07/25/14 43.5 4.00 4.75
SHLD 140725P00044000 P 07/25/14 44.0 4.45 5.25
SHLD 140725P00044500 P 07/25/14 44.5 4.85 5.75
SHLD 140725P00045000 P 07/25/14 45.0 5.45 6.25
SHLD 140725P00045500 P 07/25/14 45.5 5.90 6.75
SHLD 140725P00046000 P 07/25/14 46.0 6.35 7.25
SHLD 140725P00046500 P 07/25/14 46.5 6.85 7.75
SHLD 140725P00047000 P 07/25/14 47.0 7.35 8.25
SHLD 140725P00047500 P 07/25/14 47.5 7.85 8.75
SHLD 140725P00048000 P 07/25/14 48.0 8.35 9.25
SHLD 140725P00048500 P 07/25/14 48.5 8.85 9.75
SHLD 140725P00049000 P 07/25/14 49.0 9.35 10.25
SHLD 140725P00050000 P 07/25/14 50.0 10.35 11.25
SHLD 140801C00027000 C 08/01/14 27.0 10.30 13.50
SHLD 140801C00028000 C 08/01/14 28.0 8.95 12.40
SHLD 140801C00029000 C 08/01/14 29.0 9.70 10.75
SHLD 140801C00030000 C 08/01/14 30.0 8.70 9.65
SHLD 140801C00031000 C 08/01/14 31.0 7.65 8.65
SHLD 140801C00031500 C 08/01/14 31.5 7.20 8.15
SHLD 140801C00032000 C 08/01/14 32.0 6.70 7.60
SHLD 140801C00032500 C 08/01/14 32.5 6.20 7.10
SHLD 140801C00033000 C 08/01/14 33.0 5.70 6.60
SHLD 140801C00033500 C 08/01/14 33.5 5.20 6.10
SHLD 140801C00034000 C 08/01/14 34.0 5.00 5.55
SHLD 140801C00034500 C 08/01/14 34.5 4.50 5.10
SHLD 140801C00035000 C 08/01/14 35.0 4.00 4.55
SHLD 140801C00035500 C 08/01/14 35.5 3.55 4.10
SHLD 140801C00036000 C 08/01/14 36.0 3.10 3.60
SHLD 140801C00036500 C 08/01/14 36.5 2.68 3.20
SHLD 140801C00037000 C 08/01/14 37.0 2.12 2.73
SHLD 140801C00037500 C 08/01/14 37.5 1.90 2.18
SHLD 140801C00038000 C 08/01/14 38.0 1.52 1.89
SHLD 140801C00038500 C 08/01/14 38.5 1.21 1.51
SHLD 140801C00039000 C 08/01/14 39.0 0.92 1.22
SHLD 140801C00039500 C 08/01/14 39.5 0.73 0.98
SHLD 140801C00040000 C 08/01/14 40.0 0.55 0.67
SHLD 140801C00040500 C 08/01/14 40.5 0.41 0.50
SHLD 140801C00041000 C 08/01/14 41.0 0.30 0.40
SHLD 140801C00041500 C 08/01/14 41.5 0.13 0.35
SHLD 140801C00042000 C 08/01/14 42.0 0.07 0.30
SHLD 140801C00042500 C 08/01/14 42.5 0.04 0.25
SHLD 140801C00043000 C 08/01/14 43.0 0.01 0.25
SHLD 140801C00043500 C 08/01/14 43.5 0.00 0.23
SHLD 140801C00044000 C 08/01/14 44.0 0.00 0.21
SHLD 140801C00044500 C 08/01/14 44.5 0.00 0.20
SHLD 140801C00045000 C 08/01/14 45.0 0.00 0.19
SHLD 140801C00045500 C 08/01/14 45.5 0.00 0.18
SHLD 140801C00046000 C 08/01/14 46.0 0.00 0.07
SHLD 140801C00046500 C 08/01/14 46.5 0.00 0.17
SHLD 140801C00047000 C 08/01/14 47.0 0.00 0.17
SHLD 140801C00047500 C 08/01/14 47.5 0.00 0.16
SHLD 140801C00048000 C 08/01/14 48.0 0.00 0.16
SHLD 140801C00049000 C 08/01/14 49.0 0.00 0.16
SHLD 140801P00027000 P 08/01/14 27.0 0.00 0.36
SHLD 140801P00028000 P 08/01/14 28.0 0.00 0.37
SHLD 140801P00029000 P 08/01/14 29.0 0.00 0.18
SHLD 140801P00030000 P 08/01/14 30.0 0.00 0.19
SHLD 140801P00031000 P 08/01/14 31.0 0.00 0.20
SHLD 140801P00031500 P 08/01/14 31.5 0.00 0.29
SHLD 140801P00032000 P 08/01/14 32.0 0.00 0.20
SHLD 140801P00032500 P 08/01/14 32.5 0.00 0.29
SHLD 140801P00033000 P 08/01/14 33.0 0.00 0.30
SHLD 140801P00033500 P 08/01/14 33.5 0.00 0.22
SHLD 140801P00034000 P 08/01/14 34.0 0.00 0.23
SHLD 140801P00034500 P 08/01/14 34.5 0.00 0.25
SHLD 140801P00035000 P 08/01/14 35.0 0.04 0.16
SHLD 140801P00035500 P 08/01/14 35.5 0.09 0.25
SHLD 140801P00036000 P 08/01/14 36.0 0.15 0.32
SHLD 140801P00036500 P 08/01/14 36.5 0.20 0.35
SHLD 140801P00037000 P 08/01/14 37.0 0.33 0.40
SHLD 140801P00037500 P 08/01/14 37.5 0.34 0.62
SHLD 140801P00038000 P 08/01/14 38.0 0.51 0.69
SHLD 140801P00038500 P 08/01/14 38.5 0.66 0.88
SHLD 140801P00039000 P 08/01/14 39.0 0.96 1.12
SHLD 140801P00039500 P 08/01/14 39.5 1.15 1.42
SHLD 140801P00040000 P 08/01/14 40.0 1.45 1.85
SHLD 140801P00040500 P 08/01/14 40.5 1.81 2.08
SHLD 140801P00041000 P 08/01/14 41.0 2.09 2.46
SHLD 140801P00041500 P 08/01/14 41.5 2.52 2.90
SHLD 140801P00042000 P 08/01/14 42.0 2.84 3.60
SHLD 140801P00042500 P 08/01/14 42.5 3.25 4.05
SHLD 140801P00043000 P 08/01/14 43.0 3.75 4.50
SHLD 140801P00043500 P 08/01/14 43.5 4.20 4.80
SHLD 140801P00044000 P 08/01/14 44.0 4.70 5.30
SHLD 140801P00044500 P 08/01/14 44.5 5.15 5.75
SHLD 140801P00045000 P 08/01/14 45.0 5.65 6.25
SHLD 140801P00045500 P 08/01/14 45.5 6.15 6.85
SHLD 140801P00046000 P 08/01/14 46.0 6.45 7.40
SHLD 140801P00046500 P 08/01/14 46.5 7.00 7.90
SHLD 140801P00047000 P 08/01/14 47.0 7.65 8.25
SHLD 140801P00047500 P 08/01/14 47.5 8.15 8.70
SHLD 140801P00048000 P 08/01/14 48.0 8.50 9.20
SHLD 140801P00049000 P 08/01/14 49.0 9.50 10.40
SHLD 140808C00029000 C 08/08/14 29.0 8.30 11.90
SHLD 140808C00030000 C 08/08/14 30.0 8.00 9.75
SHLD 140808C00031000 C 08/08/14 31.0 7.05 8.75
SHLD 140808C00032000 C 08/08/14 32.0 5.80 7.75
SHLD 140808C00033500 C 08/08/14 33.5 4.80 6.20
SHLD 140808C00034000 C 08/08/14 34.0 4.35 5.70
SHLD 140808C00034500 C 08/08/14 34.5 3.90 5.25
SHLD 140808C00035000 C 08/08/14 35.0 3.65 4.80
SHLD 140808C00035500 C 08/08/14 35.5 3.20 4.35
SHLD 140808C00036000 C 08/08/14 36.0 2.81 3.85
SHLD 140808C00036500 C 08/08/14 36.5 2.61 3.30
SHLD 140808C00037000 C 08/08/14 37.0 2.47 2.76
SHLD 140808C00037500 C 08/08/14 37.5 2.16 2.33
SHLD 140808C00038000 C 08/08/14 38.0 1.85 2.00
SHLD 140808C00038500 C 08/08/14 38.5 1.54 1.68
SHLD 140808C00039000 C 08/08/14 39.0 1.26 1.42
SHLD 140808C00039500 C 08/08/14 39.5 1.02 1.17
SHLD 140808C00040000 C 08/08/14 40.0 0.82 1.00
SHLD 140808C00040500 C 08/08/14 40.5 0.70 0.81
SHLD 140808C00041000 C 08/08/14 41.0 0.58 0.67
SHLD 140808C00041500 C 08/08/14 41.5 0.46 0.55
SHLD 140808C00042000 C 08/08/14 42.0 0.36 0.49
SHLD 140808C00042500 C 08/08/14 42.5 0.26 0.42
SHLD 140808C00043000 C 08/08/14 43.0 0.20 0.34
SHLD 140808C00043500 C 08/08/14 43.5 0.15 0.35
SHLD 140808C00044000 C 08/08/14 44.0 0.11 0.30
SHLD 140808C00044500 C 08/08/14 44.5 0.09 0.26
SHLD 140808C00045000 C 08/08/14 45.0 0.07 0.22
SHLD 140808C00045500 C 08/08/14 45.5 0.05 0.19
SHLD 140808C00046000 C 08/08/14 46.0 0.04 0.17
SHLD 140808C00046500 C 08/08/14 46.5 0.03 0.15
SHLD 140808C00047000 C 08/08/14 47.0 0.02 0.14
SHLD 140808C00047500 C 08/08/14 47.5 0.02 0.13
SHLD 140808C00048000 C 08/08/14 48.0 0.01 0.12
SHLD 140808C00049000 C 08/08/14 49.0 0.01 0.10
SHLD 140808P00029000 P 08/08/14 29.0 0.00 0.08
SHLD 140808P00030000 P 08/08/14 30.0 0.00 0.09
SHLD 140808P00031000 P 08/08/14 31.0 0.01 0.11
SHLD 140808P00032000 P 08/08/14 32.0 0.03 0.14
SHLD 140808P00033500 P 08/08/14 33.5 0.09 0.22
SHLD 140808P00034000 P 08/08/14 34.0 0.11 0.25
SHLD 140808P00034500 P 08/08/14 34.5 0.15 0.30
SHLD 140808P00035000 P 08/08/14 35.0 0.20 0.37
SHLD 140808P00035500 P 08/08/14 35.5 0.26 0.41
SHLD 140808P00036000 P 08/08/14 36.0 0.34 0.54
SHLD 140808P00036500 P 08/08/14 36.5 0.46 0.62
SHLD 140808P00037000 P 08/08/14 37.0 0.63 0.73
SHLD 140808P00037500 P 08/08/14 37.5 0.76 0.89
SHLD 140808P00038000 P 08/08/14 38.0 0.94 1.08
SHLD 140808P00038500 P 08/08/14 38.5 1.12 1.30
SHLD 140808P00039000 P 08/08/14 39.0 1.36 1.55
SHLD 140808P00039500 P 08/08/14 39.5 1.63 1.85
SHLD 140808P00040000 P 08/08/14 40.0 1.93 2.16
SHLD 140808P00040500 P 08/08/14 40.5 2.27 2.50
SHLD 140808P00041000 P 08/08/14 41.0 2.63 2.86
SHLD 140808P00041500 P 08/08/14 41.5 2.90 3.30
SHLD 140808P00042000 P 08/08/14 42.0 2.95 4.20
SHLD 140808P00042500 P 08/08/14 42.5 3.35 4.70
SHLD 140808P00043000 P 08/08/14 43.0 3.80 5.20
SHLD 140808P00043500 P 08/08/14 43.5 4.25 5.60
SHLD 140808P00044000 P 08/08/14 44.0 4.70 6.05
SHLD 140808P00044500 P 08/08/14 44.5 5.15 6.55
SHLD 140808P00045000 P 08/08/14 45.0 5.65 7.00
SHLD 140808P00045500 P 08/08/14 45.5 6.10 7.50
SHLD 140808P00046000 P 08/08/14 46.0 6.60 8.00
SHLD 140808P00046500 P 08/08/14 46.5 7.10 8.50
SHLD 140808P00047000 P 08/08/14 47.0 7.60 8.95
SHLD 140808P00047500 P 08/08/14 47.5 8.05 9.45
SHLD 140808P00048000 P 08/08/14 48.0 8.10 11.15
SHLD 140808P00049000 P 08/08/14 49.0 8.85 12.20
SHLD 140816C00023000 C 08/16/14 23.0 15.20 16.80
SHLD 140816C00024000 C 08/16/14 24.0 13.85 16.00
SHLD 140816C00025000 C 08/16/14 25.0 13.25 14.75
SHLD 140816C00026000 C 08/16/14 26.0 12.15 13.85
SHLD 140816C00027000 C 08/16/14 27.0 11.10 12.85
SHLD 140816C00028000 C 08/16/14 28.0 10.10 11.80
SHLD 140816C00029000 C 08/16/14 29.0 9.15 10.75
SHLD 140816C00030000 C 08/16/14 30.0 8.35 9.55
SHLD 140816C00031000 C 08/16/14 31.0 7.25 8.55
SHLD 140816C00032000 C 08/16/14 32.0 7.00 7.45
SHLD 140816C00033000 C 08/16/14 33.0 5.50 6.60
SHLD 140816C00034000 C 08/16/14 34.0 4.70 5.60
SHLD 140816C00034500 C 08/16/14 34.5 4.65 5.15
SHLD 140816C00035000 C 08/16/14 35.0 3.85 4.70
SHLD 140816C00035500 C 08/16/14 35.5 3.90 4.30
SHLD 140816C00036000 C 08/16/14 36.0 3.55 3.90
SHLD 140816C00036500 C 08/16/14 36.5 3.00 3.40
SHLD 140816C00037000 C 08/16/14 37.0 2.80 3.05
SHLD 140816C00037500 C 08/16/14 37.5 2.35 2.71
SHLD 140816C00038000 C 08/16/14 38.0 2.17 2.39
SHLD 140816C00038500 C 08/16/14 38.5 1.81 2.11
SHLD 140816C00039000 C 08/16/14 39.0 1.65 1.77
SHLD 140816C00039500 C 08/16/14 39.5 1.35 1.54
SHLD 140816C00040000 C 08/16/14 40.0 1.18 1.34
SHLD 140816C00040500 C 08/16/14 40.5 1.00 1.13
SHLD 140816C00041000 C 08/16/14 41.0 0.85 0.97
SHLD 140816C00041500 C 08/16/14 41.5 0.70 0.84
SHLD 140816C00042000 C 08/16/14 42.0 0.60 0.70
SHLD 140816C00042500 C 08/16/14 42.5 0.50 0.59
SHLD 140816C00043000 C 08/16/14 43.0 0.41 0.53
SHLD 140816C00043500 C 08/16/14 43.5 0.29 0.50
SHLD 140816C00044000 C 08/16/14 44.0 0.22 0.45
SHLD 140816C00045000 C 08/16/14 45.0 0.15 0.32
SHLD 140816C00046000 C 08/16/14 46.0 0.10 0.20
SHLD 140816C00047000 C 08/16/14 47.0 0.06 0.22
SHLD 140816C00048000 C 08/16/14 48.0 0.04 0.19
SHLD 140816C00049000 C 08/16/14 49.0 0.02 0.16
SHLD 140816C00050000 C 08/16/14 50.0 0.04 0.13
SHLD 140816C00055000 C 08/16/14 55.0 0.00 0.06
SHLD 140816P00023000 P 08/16/14 23.0 0.00 0.05
SHLD 140816P00024000 P 08/16/14 24.0 0.00 0.05
SHLD 140816P00025000 P 08/16/14 25.0 0.00 0.06
SHLD 140816P00026000 P 08/16/14 26.0 0.00 0.05
SHLD 140816P00027000 P 08/16/14 27.0 0.01 0.08
SHLD 140816P00028000 P 08/16/14 28.0 0.00 0.09
SHLD 140816P00029000 P 08/16/14 29.0 0.00 0.11
SHLD 140816P00030000 P 08/16/14 30.0 0.08 0.14
SHLD 140816P00031000 P 08/16/14 31.0 0.05 0.18
SHLD 140816P00032000 P 08/16/14 32.0 0.09 0.24
SHLD 140816P00033000 P 08/16/14 33.0 0.15 0.31
SHLD 140816P00034000 P 08/16/14 34.0 0.30 0.40
SHLD 140816P00034500 P 08/16/14 34.5 0.35 0.52
SHLD 140816P00035000 P 08/16/14 35.0 0.50 0.59
SHLD 140816P00035500 P 08/16/14 35.5 0.57 0.69
SHLD 140816P00036000 P 08/16/14 36.0 0.70 0.80
SHLD 140816P00036500 P 08/16/14 36.5 0.82 0.95
SHLD 140816P00037000 P 08/16/14 37.0 0.97 1.07
SHLD 140816P00037500 P 08/16/14 37.5 1.12 1.30
SHLD 140816P00038000 P 08/16/14 38.0 1.30 1.49
SHLD 140816P00038500 P 08/16/14 38.5 1.54 1.72
SHLD 140816P00039000 P 08/16/14 39.0 1.87 1.92
SHLD 140816P00039500 P 08/16/14 39.5 2.05 2.24
SHLD 140816P00040000 P 08/16/14 40.0 2.31 2.51
SHLD 140816P00040500 P 08/16/14 40.5 2.60 2.87
SHLD 140816P00041000 P 08/16/14 41.0 3.00 3.20
SHLD 140816P00041500 P 08/16/14 41.5 3.35 3.60
SHLD 140816P00042000 P 08/16/14 42.0 3.60 4.00
SHLD 140816P00042500 P 08/16/14 42.5 4.05 4.40
SHLD 140816P00043000 P 08/16/14 43.0 4.45 4.85
SHLD 140816P00043500 P 08/16/14 43.5 4.85 5.25
SHLD 140816P00044000 P 08/16/14 44.0 5.40 5.75
SHLD 140816P00045000 P 08/16/14 45.0 6.15 6.65
SHLD 140816P00046000 P 08/16/14 46.0 7.00 7.60
SHLD 140816P00047000 P 08/16/14 47.0 7.90 9.10
SHLD 140816P00048000 P 08/16/14 48.0 8.85 10.10
SHLD 140816P00049000 P 08/16/14 49.0 9.80 11.10
SHLD 140816P00050000 P 08/16/14 50.0 10.80 12.05
SHLD 140816P00055000 P 08/16/14 55.0 15.80 17.25
SHLD 140822C00033500 C 08/22/14 33.5 5.45 6.75
SHLD 140822C00034000 C 08/22/14 34.0 5.05 6.35
SHLD 140822C00034500 C 08/22/14 34.5 4.60 5.95
SHLD 140822C00035000 C 08/22/14 35.0 4.30 5.55
SHLD 140822C00035500 C 08/22/14 35.5 4.35 4.80
SHLD 140822C00036000 C 08/22/14 36.0 4.00 4.45
SHLD 140822C00036500 C 08/22/14 36.5 3.70 4.10
SHLD 140822C00037000 C 08/22/14 37.0 3.40 3.80
SHLD 140822C00037500 C 08/22/14 37.5 3.10 3.50
SHLD 140822C00038000 C 08/22/14 38.0 2.79 3.20
SHLD 140822C00038500 C 08/22/14 38.5 2.60 2.95
SHLD 140822C00039000 C 08/22/14 39.0 2.33 2.61
SHLD 140822C00039500 C 08/22/14 39.5 2.12 2.46
SHLD 140822C00040000 C 08/22/14 40.0 1.90 2.29
SHLD 140822C00040500 C 08/22/14 40.5 1.75 2.10
SHLD 140822C00041000 C 08/22/14 41.0 1.56 1.91
SHLD 140822C00041500 C 08/22/14 41.5 1.40 1.75
SHLD 140822C00042000 C 08/22/14 42.0 1.25 1.61
SHLD 140822C00042500 C 08/22/14 42.5 1.14 1.47
SHLD 140822C00043000 C 08/22/14 43.0 1.02 1.33
SHLD 140822C00043500 C 08/22/14 43.5 0.91 1.22
SHLD 140822C00044000 C 08/22/14 44.0 0.82 1.10
SHLD 140822C00044500 C 08/22/14 44.5 0.72 1.01
SHLD 140822C00045000 C 08/22/14 45.0 0.64 0.92
SHLD 140822C00045500 C 08/22/14 45.5 0.58 0.84
SHLD 140822C00046000 C 08/22/14 46.0 0.44 0.78
SHLD 140822C00046500 C 08/22/14 46.5 0.39 0.72
SHLD 140822C00047000 C 08/22/14 47.0 0.34 0.59
SHLD 140822C00047500 C 08/22/14 47.5 0.30 0.61
SHLD 140822C00048000 C 08/22/14 48.0 0.26 0.56
SHLD 140822P00033500 P 08/22/14 33.5 0.66 0.94
SHLD 140822P00034000 P 08/22/14 34.0 0.80 1.04
SHLD 140822P00034500 P 08/22/14 34.5 0.93 1.17
SHLD 140822P00035000 P 08/22/14 35.0 1.06 1.31
SHLD 140822P00035500 P 08/22/14 35.5 1.19 1.46
SHLD 140822P00036000 P 08/22/14 36.0 1.36 1.62
SHLD 140822P00036500 P 08/22/14 36.5 1.53 1.81
SHLD 140822P00037000 P 08/22/14 37.0 1.72 2.02
SHLD 140822P00037500 P 08/22/14 37.5 1.91 2.21
SHLD 140822P00038000 P 08/22/14 38.0 2.16 2.46
SHLD 140822P00038500 P 08/22/14 38.5 2.39 2.70
SHLD 140822P00039000 P 08/22/14 39.0 2.65 2.97
SHLD 140822P00039500 P 08/22/14 39.5 2.93 3.20
SHLD 140822P00040000 P 08/22/14 40.0 3.15 3.55
SHLD 140822P00040500 P 08/22/14 40.5 3.50 3.85
SHLD 140822P00041000 P 08/22/14 41.0 3.80 4.20
SHLD 140822P00041500 P 08/22/14 41.5 4.15 4.55
SHLD 140822P00042000 P 08/22/14 42.0 4.50 4.90
SHLD 140822P00042500 P 08/22/14 42.5 4.85 5.25
SHLD 140822P00043000 P 08/22/14 43.0 5.20 5.65
SHLD 140822P00043500 P 08/22/14 43.5 5.50 6.05
SHLD 140822P00044000 P 08/22/14 44.0 5.90 6.45
SHLD 140822P00044500 P 08/22/14 44.5 6.10 7.40
SHLD 140822P00045000 P 08/22/14 45.0 6.45 7.85
SHLD 140822P00045500 P 08/22/14 45.5 6.85 8.30
SHLD 140822P00046000 P 08/22/14 46.0 7.25 8.90
SHLD 140822P00046500 P 08/22/14 46.5 7.70 9.30
SHLD 140822P00047000 P 08/22/14 47.0 8.15 9.65
SHLD 140822P00047500 P 08/22/14 47.5 8.60 10.15
SHLD 140822P00048000 P 08/22/14 48.0 9.05 10.60
SHLD 140829C00031000 C 08/29/14 31.0 7.60 8.95
SHLD 140829C00032000 C 08/29/14 32.0 6.75 8.10
SHLD 140829C00032500 C 08/29/14 32.5 6.40 7.65
SHLD 140829C00033000 C 08/29/14 33.0 5.95 7.25
SHLD 140829C00033500 C 08/29/14 33.5 5.55 6.85
SHLD 140829C00034000 C 08/29/14 34.0 5.20 6.45
SHLD 140829C00034500 C 08/29/14 34.5 4.80 6.10
SHLD 140829C00035000 C 08/29/14 35.0 4.85 5.25
SHLD 140829C00035500 C 08/29/14 35.5 4.50 4.90
SHLD 140829C00036000 C 08/29/14 36.0 4.15 4.60
SHLD 140829C00036500 C 08/29/14 36.5 3.80 4.25
SHLD 140829C00037000 C 08/29/14 37.0 3.50 3.95
SHLD 140829C00037500 C 08/29/14 37.5 3.25 3.65
SHLD 140829C00038000 C 08/29/14 38.0 3.00 3.40
SHLD 140829C00038500 C 08/29/14 38.5 2.76 3.15
SHLD 140829C00039000 C 08/29/14 39.0 2.53 2.90
SHLD 140829C00039500 C 08/29/14 39.5 2.30 2.67
SHLD 140829C00040000 C 08/29/14 40.0 2.10 2.30
SHLD 140829C00040500 C 08/29/14 40.5 1.90 2.27
SHLD 140829C00041000 C 08/29/14 41.0 1.73 2.09
SHLD 140829C00041500 C 08/29/14 41.5 1.48 1.91
SHLD 140829C00042000 C 08/29/14 42.0 1.34 1.77
SHLD 140829C00042500 C 08/29/14 42.5 1.19 1.60
SHLD 140829C00043000 C 08/29/14 43.0 1.06 1.41
SHLD 140829C00043500 C 08/29/14 43.5 0.96 1.37
SHLD 140829C00044000 C 08/29/14 44.0 0.85 1.26
SHLD 140829C00044500 C 08/29/14 44.5 0.76 1.15
SHLD 140829C00045000 C 08/29/14 45.0 0.67 1.06
SHLD 140829C00045500 C 08/29/14 45.5 0.59 0.86
SHLD 140829C00046000 C 08/29/14 46.0 0.53 0.91
SHLD 140829C00046500 C 08/29/14 46.5 0.47 0.83
SHLD 140829C00047000 C 08/29/14 47.0 0.42 0.66
SHLD 140829C00047500 C 08/29/14 47.5 0.36 0.70
SHLD 140829C00048000 C 08/29/14 48.0 0.32 0.65
SHLD 140829C00048500 C 08/29/14 48.5 0.29 0.52
SHLD 140829P00031000 P 08/29/14 31.0 0.40 0.65
SHLD 140829P00032000 P 08/29/14 32.0 0.56 0.80
SHLD 140829P00032500 P 08/29/14 32.5 0.63 0.89
SHLD 140829P00033000 P 08/29/14 33.0 0.67 1.00
SHLD 140829P00033500 P 08/29/14 33.5 0.83 1.12
SHLD 140829P00034000 P 08/29/14 34.0 0.87 1.24
SHLD 140829P00034500 P 08/29/14 34.5 1.00 1.38
SHLD 140829P00035000 P 08/29/14 35.0 1.17 1.53
SHLD 140829P00035500 P 08/29/14 35.5 1.33 1.70
SHLD 140829P00036000 P 08/29/14 36.0 1.50 1.87
SHLD 140829P00036500 P 08/29/14 36.5 1.68 2.07
SHLD 140829P00037000 P 08/29/14 37.0 1.83 2.27
SHLD 140829P00037500 P 08/29/14 37.5 2.14 2.50
SHLD 140829P00038000 P 08/29/14 38.0 2.35 2.73
SHLD 140829P00038500 P 08/29/14 38.5 2.58 2.99
SHLD 140829P00039000 P 08/29/14 39.0 2.84 3.20
SHLD 140829P00039500 P 08/29/14 39.5 3.10 3.50
SHLD 140829P00040000 P 08/29/14 40.0 3.40 3.80
SHLD 140829P00040500 P 08/29/14 40.5 3.70 4.15
SHLD 140829P00041000 P 08/29/14 41.0 4.00 4.50
SHLD 140829P00041500 P 08/29/14 41.5 4.30 4.85
SHLD 140829P00042000 P 08/29/14 42.0 4.65 5.20
SHLD 140829P00042500 P 08/29/14 42.5 5.00 5.55
SHLD 140829P00043000 P 08/29/14 43.0 5.35 5.95
SHLD 140829P00043500 P 08/29/14 43.5 5.75 6.35
SHLD 140829P00044000 P 08/29/14 44.0 6.15 6.70
SHLD 140829P00044500 P 08/29/14 44.5 6.55 7.15
SHLD 140829P00045000 P 08/29/14 45.0 6.70 7.90
SHLD 140829P00045500 P 08/29/14 45.5 7.10 8.55
SHLD 140829P00046000 P 08/29/14 46.0 7.50 9.00
SHLD 140829P00046500 P 08/29/14 46.5 7.90 9.45
SHLD 140829P00047000 P 08/29/14 47.0 8.35 9.90
SHLD 140829P00047500 P 08/29/14 47.5 8.45 10.30
SHLD 140829P00048000 P 08/29/14 48.0 9.20 10.85
SHLD 140829P00048500 P 08/29/14 48.5 9.65 11.10
SHLD 140905C00031000 C 09/05/14 31.0 6.15 10.40
SHLD 140905C00031500 C 09/05/14 31.5 5.75 9.80
SHLD 140905C00032000 C 09/05/14 32.0 5.35 9.40
SHLD 140905C00032500 C 09/05/14 32.5 4.80 9.00
SHLD 140905C00033000 C 09/05/14 33.0 4.45 8.60
SHLD 140905C00033500 C 09/05/14 33.5 4.05 8.00
SHLD 140905C00034000 C 09/05/14 34.0 3.65 7.85
SHLD 140905C00034500 C 09/05/14 34.5 3.20 7.50
SHLD 140905C00035000 C 09/05/14 35.0 4.95 5.40
SHLD 140905C00035500 C 09/05/14 35.5 4.60 5.05
SHLD 140905C00036000 C 09/05/14 36.0 4.35 4.70
SHLD 140905C00036500 C 09/05/14 36.5 3.95 4.40
SHLD 140905C00037000 C 09/05/14 37.0 3.65 4.10
SHLD 140905C00037500 C 09/05/14 37.5 3.40 3.80
SHLD 140905C00038000 C 09/05/14 38.0 3.10 3.50
SHLD 140905C00038500 C 09/05/14 38.5 2.82 3.25
SHLD 140905C00039000 C 09/05/14 39.0 2.62 2.99
SHLD 140905C00039500 C 09/05/14 39.5 2.39 2.80
SHLD 140905C00040000 C 09/05/14 40.0 2.14 2.61
SHLD 140905C00040500 C 09/05/14 40.5 1.94 2.41
SHLD 140905C00041000 C 09/05/14 41.0 1.76 2.22
SHLD 140905C00041500 C 09/05/14 41.5 1.59 2.05
SHLD 140905C00042000 C 09/05/14 42.0 1.44 1.90
SHLD 140905C00042500 C 09/05/14 42.5 1.30 1.75
SHLD 140905C00043000 C 09/05/14 43.0 1.17 1.61
SHLD 140905C00043500 C 09/05/14 43.5 1.05 1.49
SHLD 140905C00044000 C 09/05/14 44.0 0.94 1.37
SHLD 140905C00044500 C 09/05/14 44.5 0.84 1.27
SHLD 140905C00045000 C 09/05/14 45.0 0.74 1.17
SHLD 140905C00045500 C 09/05/14 45.5 0.66 1.06
SHLD 140905C00046000 C 09/05/14 46.0 0.59 1.00
SHLD 140905C00046500 C 09/05/14 46.5 0.53 0.92
SHLD 140905C00047000 C 09/05/14 47.0 0.47 0.84
SHLD 140905C00047500 C 09/05/14 47.5 0.40 0.79
SHLD 140905C00048000 C 09/05/14 48.0 0.37 0.73
SHLD 140905C00048500 C 09/05/14 48.5 0.33 0.68
SHLD 140905P00031000 P 09/05/14 31.0 0.45 0.76
SHLD 140905P00031500 P 09/05/14 31.5 0.51 0.84
SHLD 140905P00032000 P 09/05/14 32.0 0.58 0.93
SHLD 140905P00032500 P 09/05/14 32.5 0.67 1.03
SHLD 140905P00033000 P 09/05/14 33.0 0.76 1.14
SHLD 140905P00033500 P 09/05/14 33.5 0.88 1.26
SHLD 140905P00034000 P 09/05/14 34.0 1.00 1.40
SHLD 140905P00034500 P 09/05/14 34.5 1.13 1.55
SHLD 140905P00035000 P 09/05/14 35.0 1.27 1.71
SHLD 140905P00035500 P 09/05/14 35.5 1.43 1.88
SHLD 140905P00036000 P 09/05/14 36.0 1.62 2.07
SHLD 140905P00036500 P 09/05/14 36.5 1.80 2.26
SHLD 140905P00037000 P 09/05/14 37.0 2.00 2.48
SHLD 140905P00037500 P 09/05/14 37.5 2.21 2.65
SHLD 140905P00038000 P 09/05/14 38.0 2.44 2.94
SHLD 140905P00038500 P 09/05/14 38.5 2.69 3.20
SHLD 140905P00039000 P 09/05/14 39.0 2.98 3.40
SHLD 140905P00039500 P 09/05/14 39.5 3.25 3.65
SHLD 140905P00040000 P 09/05/14 40.0 3.55 4.00
SHLD 140905P00040500 P 09/05/14 40.5 3.85 4.35
SHLD 140905P00041000 P 09/05/14 41.0 4.15 4.55
SHLD 140905P00041500 P 09/05/14 41.5 4.45 5.05
SHLD 140905P00042000 P 09/05/14 42.0 4.80 5.40
SHLD 140905P00042500 P 09/05/14 42.5 5.15 5.75
SHLD 140905P00043000 P 09/05/14 43.0 5.55 6.15
SHLD 140905P00043500 P 09/05/14 43.5 5.90 6.55
SHLD 140905P00044000 P 09/05/14 44.0 6.30 6.90
SHLD 140905P00044500 P 09/05/14 44.5 6.70 7.30
SHLD 140905P00045000 P 09/05/14 45.0 5.50 9.75
SHLD 140905P00045500 P 09/05/14 45.5 6.00 10.10
SHLD 140905P00046000 P 09/05/14 46.0 6.30 10.55
SHLD 140905P00046500 P 09/05/14 46.5 6.70 11.00
SHLD 140905P00047000 P 09/05/14 47.0 7.20 11.40
SHLD 140905P00047500 P 09/05/14 47.5 7.50 11.80
SHLD 140905P00048000 P 09/05/14 48.0 7.95 12.30
SHLD 140905P00048500 P 09/05/14 48.5 8.50 12.75
SHLD 140920C00018000 C 09/20/14 18.0 20.85 21.60
SHLD 140920C00019000 C 09/20/14 19.0 18.10 21.50
SHLD 140920C00020000 C 09/20/14 20.0 17.10 20.50
SHLD 140920C00021000 C 09/20/14 21.0 16.10 18.70
SHLD 140920C00022000 C 09/20/14 22.0 15.10 18.15
SHLD 140920C00023000 C 09/20/14 23.0 14.10 17.30
SHLD 140920C00024000 C 09/20/14 24.0 14.85 15.60
SHLD 140920C00025000 C 09/20/14 25.0 13.90 14.55
SHLD 140920C00026000 C 09/20/14 26.0 11.20 13.65
SHLD 140920C00027000 C 09/20/14 27.0 10.90 12.85
SHLD 140920C00028000 C 09/20/14 28.0 10.20 11.65
SHLD 140920C00029000 C 09/20/14 29.0 10.05 10.60
SHLD 140920C00030000 C 09/20/14 30.0 8.65 9.80
SHLD 140920C00031000 C 09/20/14 31.0 8.25 8.75
SHLD 140920C00032000 C 09/20/14 32.0 7.40 7.90
SHLD 140920C00033000 C 09/20/14 33.0 6.60 7.10
SHLD 140920C00034000 C 09/20/14 34.0 5.80 6.30
SHLD 140920C00035000 C 09/20/14 35.0 5.15 5.55
SHLD 140920C00036000 C 09/20/14 36.0 4.50 4.90
SHLD 140920C00037000 C 09/20/14 37.0 3.95 4.25
SHLD 140920C00038000 C 09/20/14 38.0 3.40 3.75
SHLD 140920C00039000 C 09/20/14 39.0 2.96 3.20
SHLD 140920C00040000 C 09/20/14 40.0 2.48 2.74
SHLD 140920C00041000 C 09/20/14 41.0 2.11 2.35
SHLD 140920C00042000 C 09/20/14 42.0 1.78 2.00
SHLD 140920C00043000 C 09/20/14 43.0 1.49 1.74
SHLD 140920C00044000 C 09/20/14 44.0 1.26 1.49
SHLD 140920C00045000 C 09/20/14 45.0 1.06 1.20
SHLD 140920C00046000 C 09/20/14 46.0 0.88 1.00
SHLD 140920C00047000 C 09/20/14 47.0 0.65 0.90
SHLD 140920C00048000 C 09/20/14 48.0 0.53 0.79
SHLD 140920C00049000 C 09/20/14 49.0 0.42 0.64
SHLD 140920C00050000 C 09/20/14 50.0 0.33 0.55
SHLD 140920C00055000 C 09/20/14 55.0 0.10 0.29
SHLD 140920C00060000 C 09/20/14 60.0 0.03 0.21
SHLD 140920C00065000 C 09/20/14 65.0 0.03 0.13
SHLD 140920P00018000 P 09/20/14 18.0 0.00 0.10
SHLD 140920P00019000 P 09/20/14 19.0 0.02 0.12
SHLD 140920P00020000 P 09/20/14 20.0 0.02 0.14
SHLD 140920P00021000 P 09/20/14 21.0 0.03 0.17
SHLD 140920P00022000 P 09/20/14 22.0 0.05 0.21
SHLD 140920P00023000 P 09/20/14 23.0 0.05 0.25
SHLD 140920P00024000 P 09/20/14 24.0 0.09 0.28
SHLD 140920P00025000 P 09/20/14 25.0 0.13 0.30
SHLD 140920P00026000 P 09/20/14 26.0 0.20 0.42
SHLD 140920P00027000 P 09/20/14 27.0 0.27 0.48
SHLD 140920P00028000 P 09/20/14 28.0 0.37 0.55
SHLD 140920P00029000 P 09/20/14 29.0 0.48 0.60
SHLD 140920P00030000 P 09/20/14 30.0 0.61 0.80
SHLD 140920P00031000 P 09/20/14 31.0 0.75 0.95
SHLD 140920P00032000 P 09/20/14 32.0 0.95 1.14
SHLD 140920P00033000 P 09/20/14 33.0 1.19 1.35
SHLD 140920P00034000 P 09/20/14 34.0 1.46 1.65
SHLD 140920P00035000 P 09/20/14 35.0 1.78 1.95
SHLD 140920P00036000 P 09/20/14 36.0 2.12 2.35
SHLD 140920P00037000 P 09/20/14 37.0 2.54 2.93
SHLD 140920P00038000 P 09/20/14 38.0 3.00 3.25
SHLD 140920P00039000 P 09/20/14 39.0 3.50 3.75
SHLD 140920P00040000 P 09/20/14 40.0 4.05 4.30
SHLD 140920P00041000 P 09/20/14 41.0 4.65 5.00
SHLD 140920P00042000 P 09/20/14 42.0 5.30 5.90
SHLD 140920P00043000 P 09/20/14 43.0 6.15 6.40
SHLD 140920P00044000 P 09/20/14 44.0 6.75 7.20
SHLD 140920P00045000 P 09/20/14 45.0 7.55 8.00
SHLD 140920P00046000 P 09/20/14 46.0 8.30 9.45
SHLD 140920P00047000 P 09/20/14 47.0 9.15 10.40
SHLD 140920P00048000 P 09/20/14 48.0 10.00 10.55
SHLD 140920P00049000 P 09/20/14 49.0 10.90 12.20
SHLD 140920P00050000 P 09/20/14 50.0 11.80 12.35
SHLD 140920P00055000 P 09/20/14 55.0 16.55 17.10
SHLD 140920P00060000 P 09/20/14 60.0 20.95 23.20
SHLD 140920P00065000 P 09/20/14 65.0 26.35 27.80
SHLD 141220C00019000 C 12/20/14 19.0 19.45 20.75
SHLD 141220C00020000 C 12/20/14 20.0 18.50 19.90
SHLD 141220C00021000 C 12/20/14 21.0 17.60 18.75
SHLD 141220C00023000 C 12/20/14 23.0 15.65 16.80
SHLD 141220C00024000 C 12/20/14 24.0 14.80 15.80
SHLD 141220C00025000 C 12/20/14 25.0 13.90 14.80
SHLD 141220C00026000 C 12/20/14 26.0 12.30 14.00
SHLD 141220C00027000 C 12/20/14 27.0 11.55 13.15
SHLD 141220C00028000 C 12/20/14 28.0 10.70 12.35
SHLD 141220C00029000 C 12/20/14 29.0 10.45 11.30
SHLD 141220C00030000 C 12/20/14 30.0 9.65 10.50
SHLD 141220C00031000 C 12/20/14 31.0 8.85 9.75
SHLD 141220C00032000 C 12/20/14 32.0 7.75 9.25
SHLD 141220C00033000 C 12/20/14 33.0 7.50 8.20
SHLD 141220C00034000 C 12/20/14 34.0 6.95 7.55
SHLD 141220C00035000 C 12/20/14 35.0 6.25 6.95
SHLD 141220C00036000 C 12/20/14 36.0 5.90 6.25
SHLD 141220C00037000 C 12/20/14 37.0 5.15 5.85
SHLD 141220C00038000 C 12/20/14 38.0 4.70 5.25
SHLD 141220C00039000 C 12/20/14 39.0 4.40 4.75
SHLD 141220C00040000 C 12/20/14 40.0 4.00 4.35
SHLD 141220C00041000 C 12/20/14 41.0 3.60 3.95
SHLD 141220C00042000 C 12/20/14 42.0 3.25 3.60
SHLD 141220C00043000 C 12/20/14 43.0 2.94 3.25
SHLD 141220C00044000 C 12/20/14 44.0 2.65 2.98
SHLD 141220C00045000 C 12/20/14 45.0 2.20 2.83
SHLD 141220C00046000 C 12/20/14 46.0 1.90 2.61
SHLD 141220C00047000 C 12/20/14 47.0 1.76 2.35
SHLD 141220C00048000 C 12/20/14 48.0 1.56 2.15
SHLD 141220C00049000 C 12/20/14 49.0 1.40 1.95
SHLD 141220C00050000 C 12/20/14 50.0 1.18 1.79
SHLD 141220C00055000 C 12/20/14 55.0 0.63 0.85
SHLD 141220C00060000 C 12/20/14 60.0 0.33 0.62
SHLD 141220C00065000 C 12/20/14 65.0 0.20 0.44
SHLD 141220P00019000 P 12/20/14 19.0 0.26 0.52
SHLD 141220P00020000 P 12/20/14 20.0 0.36 0.61
SHLD 141220P00021000 P 12/20/14 21.0 0.39 0.72
SHLD 141220P00023000 P 12/20/14 23.0 0.63 0.95
SHLD 141220P00024000 P 12/20/14 24.0 0.74 1.13
SHLD 141220P00025000 P 12/20/14 25.0 0.88 1.25
SHLD 141220P00026000 P 12/20/14 26.0 1.04 1.45
SHLD 141220P00027000 P 12/20/14 27.0 1.25 1.55
SHLD 141220P00028000 P 12/20/14 28.0 1.46 1.90
SHLD 141220P00029000 P 12/20/14 29.0 1.71 2.23
SHLD 141220P00030000 P 12/20/14 30.0 1.98 2.53
SHLD 141220P00031000 P 12/20/14 31.0 2.29 2.75
SHLD 141220P00032000 P 12/20/14 32.0 2.62 3.10
SHLD 141220P00033000 P 12/20/14 33.0 2.98 3.60
SHLD 141220P00034000 P 12/20/14 34.0 3.40 3.90
SHLD 141220P00035000 P 12/20/14 35.0 3.85 4.50
SHLD 141220P00036000 P 12/20/14 36.0 4.45 4.75
SHLD 141220P00037000 P 12/20/14 37.0 4.95 5.30
SHLD 141220P00038000 P 12/20/14 38.0 5.45 5.85
SHLD 141220P00039000 P 12/20/14 39.0 6.05 6.45
SHLD 141220P00040000 P 12/20/14 40.0 6.65 7.00
SHLD 141220P00041000 P 12/20/14 41.0 7.25 7.65
SHLD 141220P00042000 P 12/20/14 42.0 7.90 8.40
SHLD 141220P00043000 P 12/20/14 43.0 8.40 9.05
SHLD 141220P00044000 P 12/20/14 44.0 9.10 10.05
SHLD 141220P00045000 P 12/20/14 45.0 10.00 10.55
SHLD 141220P00046000 P 12/20/14 46.0 10.80 11.40
SHLD 141220P00047000 P 12/20/14 47.0 11.40 12.40
SHLD 141220P00048000 P 12/20/14 48.0 12.20 13.00
SHLD 141220P00049000 P 12/20/14 49.0 13.00 13.80
SHLD 141220P00050000 P 12/20/14 50.0 13.85 14.90
SHLD 141220P00055000 P 12/20/14 55.0 17.75 19.75
SHLD 141220P00060000 P 12/20/14 60.0 22.65 23.75
SHLD 141220P00065000 P 12/20/14 65.0 26.75 29.20
SHLD 150117C00018000 C 01/17/15 18.0 19.10 23.00
SHLD 150117C00019000 C 01/17/15 19.0 19.60 20.80
SHLD 150117C00020000 C 01/17/15 20.0 17.10 20.65
SHLD 150117C00021000 C 01/17/15 21.0 16.10 20.00
SHLD 150117C00022000 C 01/17/15 22.0 15.15 18.55
SHLD 150117C00023000 C 01/17/15 23.0 14.90 16.90
SHLD 150117C00024000 C 01/17/15 24.0 14.20 15.80
SHLD 150117C00025000 C 01/17/15 25.0 12.30 14.90
SHLD 150117C00026000 C 01/17/15 26.0 12.60 14.00
SHLD 150117C00027000 C 01/17/15 27.0 11.75 13.20
SHLD 150117C00028000 C 01/17/15 28.0 10.90 12.45
SHLD 150117C00029000 C 01/17/15 29.0 10.00 11.60
SHLD 150117C00030000 C 01/17/15 30.0 9.75 10.65
SHLD 150117C00031000 C 01/17/15 31.0 9.05 9.85
SHLD 150117C00032000 C 01/17/15 32.0 8.25 9.25
SHLD 150117C00033000 C 01/17/15 33.0 7.75 8.45
SHLD 150117C00034000 C 01/17/15 34.0 7.10 7.85
SHLD 150117C00035000 C 01/17/15 35.0 6.55 7.25
SHLD 150117C00036000 C 01/17/15 36.0 6.00 6.45
SHLD 150117C00037000 C 01/17/15 37.0 5.45 6.15
SHLD 150117C00038000 C 01/17/15 38.0 4.95 5.65
SHLD 150117C00039000 C 01/17/15 39.0 4.65 5.00
SHLD 150117C00040000 C 01/17/15 40.0 4.10 4.65
SHLD 150117C00041000 C 01/17/15 41.0 3.70 4.30
SHLD 150117C00042000 C 01/17/15 42.0 3.35 3.85
SHLD 150117C00043000 C 01/17/15 43.0 3.00 3.70
SHLD 150117C00044000 C 01/17/15 44.0 2.80 3.25
SHLD 150117C00045000 C 01/17/15 45.0 2.42 2.92
SHLD 150117C00046000 C 01/17/15 46.0 2.18 2.71
SHLD 150117C00047000 C 01/17/15 47.0 1.98 2.53
SHLD 150117C00048000 C 01/17/15 48.0 1.81 2.30
SHLD 150117C00049000 C 01/17/15 49.0 1.59 2.10
SHLD 150117C00050000 C 01/17/15 50.0 1.37 1.91
SHLD 150117C00055000 C 01/17/15 55.0 0.76 1.21
SHLD 150117C00060000 C 01/17/15 60.0 0.42 0.80
SHLD 150117C00065000 C 01/17/15 65.0 0.36 0.55
SHLD 150117P00018000 P 01/17/15 18.0 0.40 0.59
SHLD 150117P00019000 P 01/17/15 19.0 0.39 0.69
SHLD 150117P00020000 P 01/17/15 20.0 0.55 0.70
SHLD 150117P00021000 P 01/17/15 21.0 0.57 0.93
SHLD 150117P00022000 P 01/17/15 22.0 0.68 1.08
SHLD 150117P00023000 P 01/17/15 23.0 0.81 1.20
SHLD 150117P00024000 P 01/17/15 24.0 0.98 1.40
SHLD 150117P00025000 P 01/17/15 25.0 1.16 1.55
SHLD 150117P00026000 P 01/17/15 26.0 1.34 1.83
SHLD 150117P00027000 P 01/17/15 27.0 1.60 2.08
SHLD 150117P00028000 P 01/17/15 28.0 1.94 2.34
SHLD 150117P00029000 P 01/17/15 29.0 2.24 2.65
SHLD 150117P00030000 P 01/17/15 30.0 2.42 2.90
SHLD 150117P00031000 P 01/17/15 31.0 2.84 3.25
SHLD 150117P00032000 P 01/17/15 32.0 3.15 3.65
SHLD 150117P00033000 P 01/17/15 33.0 3.55 4.05
SHLD 150117P00034000 P 01/17/15 34.0 3.90 4.45
SHLD 150117P00035000 P 01/17/15 35.0 4.50 4.90
SHLD 150117P00036000 P 01/17/15 36.0 5.00 5.40
SHLD 150117P00037000 P 01/17/15 37.0 5.45 5.95
SHLD 150117P00038000 P 01/17/15 38.0 6.05 6.50
SHLD 150117P00039000 P 01/17/15 39.0 6.60 7.10
SHLD 150117P00040000 P 01/17/15 40.0 7.15 7.65
SHLD 150117P00041000 P 01/17/15 41.0 7.80 8.40
SHLD 150117P00042000 P 01/17/15 42.0 8.45 9.15
SHLD 150117P00043000 P 01/17/15 43.0 9.15 9.70
SHLD 150117P00044000 P 01/17/15 44.0 9.85 10.35
SHLD 150117P00045000 P 01/17/15 45.0 10.50 11.25
SHLD 150117P00046000 P 01/17/15 46.0 11.30 12.05
SHLD 150117P00047000 P 01/17/15 47.0 12.00 12.90
SHLD 150117P00048000 P 01/17/15 48.0 12.80 13.65
SHLD 150117P00049000 P 01/17/15 49.0 13.60 14.50
SHLD 150117P00050000 P 01/17/15 50.0 14.40 15.35
SHLD 150117P00055000 P 01/17/15 55.0 18.60 20.00
SHLD 150117P00060000 P 01/17/15 60.0 23.15 24.85
SHLD 150117P00065000 P 01/17/15 65.0 27.90 29.90
SHLD 150320C00019000 C 03/20/15 19.0 19.60 20.85
SHLD 150320C00020000 C 03/20/15 20.0 18.55 19.90
SHLD 150320C00021000 C 03/20/15 21.0 17.75 18.80
SHLD 150320C00023000 C 03/20/15 23.0 15.85 16.90
SHLD 150320C00024000 C 03/20/15 24.0 14.95 16.00
SHLD 150320C00025000 C 03/20/15 25.0 14.10 15.15
SHLD 150320C00026000 C 03/20/15 26.0 13.25 14.30
SHLD 150320C00027000 C 03/20/15 27.0 12.45 13.50
SHLD 150320C00028000 C 03/20/15 28.0 11.70 12.75
SHLD 150320C00029000 C 03/20/15 29.0 10.95 12.00
SHLD 150320C00030000 C 03/20/15 30.0 10.20 11.25
SHLD 150320C00031000 C 03/20/15 31.0 9.55 10.55
SHLD 150320C00032000 C 03/20/15 32.0 8.90 9.70
SHLD 150320C00033000 C 03/20/15 33.0 8.25 9.10
SHLD 150320C00034000 C 03/20/15 34.0 7.70 8.50
SHLD 150320C00035000 C 03/20/15 35.0 7.15 7.95
SHLD 150320C00036000 C 03/20/15 36.0 6.60 7.45
SHLD 150320C00037000 C 03/20/15 37.0 6.10 6.95
SHLD 150320C00038000 C 03/20/15 38.0 5.65 6.50
SHLD 150320C00039000 C 03/20/15 39.0 5.45 6.10
SHLD 150320C00040000 C 03/20/15 40.0 5.00 5.65
SHLD 150320C00041000 C 03/20/15 41.0 4.60 5.30
SHLD 150320C00042000 C 03/20/15 42.0 4.10 4.95
SHLD 150320C00043000 C 03/20/15 43.0 3.70 4.60
SHLD 150320C00044000 C 03/20/15 44.0 3.40 4.25
SHLD 150320C00045000 C 03/20/15 45.0 3.15 4.00
SHLD 150320C00046000 C 03/20/15 46.0 2.85 3.70
SHLD 150320C00047000 C 03/20/15 47.0 2.60 3.45
SHLD 150320C00048000 C 03/20/15 48.0 2.38 3.20
SHLD 150320C00049000 C 03/20/15 49.0 2.17 2.95
SHLD 150320C00050000 C 03/20/15 50.0 1.97 2.75
SHLD 150320C00055000 C 03/20/15 55.0 1.31 1.65
SHLD 150320P00019000 P 03/20/15 19.0 0.72 1.09
SHLD 150320P00020000 P 03/20/15 20.0 0.85 1.24
SHLD 150320P00021000 P 03/20/15 21.0 1.01 1.43
SHLD 150320P00023000 P 03/20/15 23.0 1.38 1.80
SHLD 150320P00024000 P 03/20/15 24.0 1.58 2.05
SHLD 150320P00025000 P 03/20/15 25.0 1.82 2.30
SHLD 150320P00026000 P 03/20/15 26.0 2.07 2.55
SHLD 150320P00027000 P 03/20/15 27.0 2.36 2.85
SHLD 150320P00028000 P 03/20/15 28.0 2.66 3.20
SHLD 150320P00029000 P 03/20/15 29.0 2.98 3.55
SHLD 150320P00030000 P 03/20/15 30.0 3.35 4.00
SHLD 150320P00031000 P 03/20/15 31.0 3.75 4.30
SHLD 150320P00032000 P 03/20/15 32.0 4.15 4.70
SHLD 150320P00033000 P 03/20/15 33.0 4.55 5.15
SHLD 150320P00034000 P 03/20/15 34.0 5.00 5.60
SHLD 150320P00035000 P 03/20/15 35.0 5.50 6.10
SHLD 150320P00036000 P 03/20/15 36.0 6.00 6.60
SHLD 150320P00037000 P 03/20/15 37.0 6.55 7.20
SHLD 150320P00038000 P 03/20/15 38.0 7.10 7.75
SHLD 150320P00039000 P 03/20/15 39.0 7.65 8.40
SHLD 150320P00040000 P 03/20/15 40.0 8.25 9.10
SHLD 150320P00041000 P 03/20/15 41.0 8.90 9.65
SHLD 150320P00042000 P 03/20/15 42.0 9.55 10.30
SHLD 150320P00043000 P 03/20/15 43.0 10.20 11.05
SHLD 150320P00044000 P 03/20/15 44.0 10.90 11.80
SHLD 150320P00045000 P 03/20/15 45.0 11.60 12.50
SHLD 150320P00046000 P 03/20/15 46.0 12.35 13.30
SHLD 150320P00047000 P 03/20/15 47.0 13.10 14.05
SHLD 150320P00048000 P 03/20/15 48.0 13.85 14.85
SHLD 150320P00049000 P 03/20/15 49.0 14.65 15.65
SHLD 150320P00050000 P 03/20/15 50.0 15.45 16.45
SHLD 150320P00055000 P 03/20/15 55.0 19.65 20.75
SHLD 160115C00018000 C 01/15/16 18.0 18.90 23.00
SHLD 160115C00020000 C 01/15/16 20.0 18.75 20.45
SHLD 160115C00023000 C 01/15/16 23.0 14.70 17.90
SHLD 160115C00025000 C 01/15/16 25.0 13.30 16.50
SHLD 160115C00028000 C 01/15/16 28.0 12.45 14.60
SHLD 160115C00030000 C 01/15/16 30.0 11.85 13.00
SHLD 160115C00033000 C 01/15/16 33.0 10.25 11.50
SHLD 160115C00035000 C 01/15/16 35.0 9.30 10.55
SHLD 160115C00037000 C 01/15/16 37.0 8.45 9.70
SHLD 160115C00040000 C 01/15/16 40.0 7.25 8.50
SHLD 160115C00042000 C 01/15/16 42.0 6.55 7.80
SHLD 160115C00045000 C 01/15/16 45.0 5.60 6.90
SHLD 160115C00050000 C 01/15/16 50.0 4.30 5.55
SHLD 160115C00055000 C 01/15/16 55.0 3.30 4.50
SHLD 160115C00060000 C 01/15/16 60.0 2.52 3.25
SHLD 160115C00065000 C 01/15/16 65.0 1.91 2.92
SHLD 160115P00018000 P 01/15/16 18.0 2.11 2.45
SHLD 160115P00020000 P 01/15/16 20.0 2.67 3.20
SHLD 160115P00023000 P 01/15/16 23.0 3.65 4.25
SHLD 160115P00025000 P 01/15/16 25.0 4.35 5.05
SHLD 160115P00028000 P 01/15/16 28.0 5.60 6.35
SHLD 160115P00030000 P 01/15/16 30.0 6.50 7.10
SHLD 160115P00033000 P 01/15/16 33.0 8.00 8.90
SHLD 160115P00035000 P 01/15/16 35.0 9.10 10.00
SHLD 160115P00037000 P 01/15/16 37.0 10.25 11.20
SHLD 160115P00040000 P 01/15/16 40.0 12.50 13.10
SHLD 160115P00042000 P 01/15/16 42.0 13.30 14.45
SHLD 160115P00045000 P 01/15/16 45.0 15.35 16.55
SHLD 160115P00050000 P 01/15/16 50.0 19.05 20.35
SHLD 160115P00055000 P 01/15/16 55.0 22.85 24.35
SHLD 160115P00060000 P 01/15/16 60.0 27.05 28.55
SHLD 160115P00065000 P 01/15/16 65.0 31.40 32.85

OPRA data is delayed 15 minutes.