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 (2014-08-01)Premium Content

Sears Holdings Corporation (SHLD)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 141122C00016000 C 11/22/14 16.0 16.40 19.55
SHLD 141122C00017000 C 11/22/14 17.0 15.75 19.80
SHLD 141122C00018000 C 11/22/14 18.0 14.30 18.20
SHLD 141122C00019000 C 11/22/14 19.0 14.40 16.30
SHLD 141122C00020000 C 11/22/14 20.0 13.35 16.30
SHLD 141122C00020500 C 11/22/14 20.5 12.00 15.30
SHLD 141122C00021000 C 11/22/14 21.0 11.40 14.65
SHLD 141122C00021500 C 11/22/14 21.5 11.15 15.20
SHLD 141122C00022000 C 11/22/14 22.0 11.50 13.60
SHLD 141122C00022500 C 11/22/14 22.5 11.10 13.35
SHLD 141122C00023000 C 11/22/14 23.0 10.50 12.65
SHLD 141122C00023500 C 11/22/14 23.5 9.80 12.60
SHLD 141122C00024000 C 11/22/14 24.0 9.65 12.10
SHLD 141122C00024500 C 11/22/14 24.5 9.35 12.35
SHLD 141122C00025000 C 11/22/14 25.0 8.90 10.95
SHLD 141122C00025500 C 11/22/14 25.5 8.10 11.40
SHLD 141122C00026000 C 11/22/14 26.0 8.10 11.00
SHLD 141122C00026500 C 11/22/14 26.5 7.80 10.60
SHLD 141122C00027000 C 11/22/14 27.0 7.45 9.85
SHLD 141122C00027500 C 11/22/14 27.5 6.90 9.60
SHLD 141122C00028000 C 11/22/14 28.0 6.05 8.85
SHLD 141122C00028500 C 11/22/14 28.5 5.40 8.80
SHLD 141122C00029000 C 11/22/14 29.0 5.35 8.20
SHLD 141122C00029500 C 11/22/14 29.5 4.95 7.85
SHLD 141122C00030000 C 11/22/14 30.0 4.75 6.10
SHLD 141122C00030500 C 11/22/14 30.5 4.15 7.20
SHLD 141122C00031000 C 11/22/14 31.0 3.90 6.50
SHLD 141122C00031500 C 11/22/14 31.5 3.65 6.60
SHLD 141122C00032000 C 11/22/14 32.0 3.35 6.20
SHLD 141122C00032500 C 11/22/14 32.5 3.30 6.00
SHLD 141122C00033000 C 11/22/14 33.0 2.70 5.60
SHLD 141122C00033500 C 11/22/14 33.5 2.67 4.10
SHLD 141122C00034000 C 11/22/14 34.0 2.45 3.75
SHLD 141122C00034500 C 11/22/14 34.5 1.81 3.85
SHLD 141122C00035000 C 11/22/14 35.0 2.10 3.00
SHLD 141122C00036000 C 11/22/14 36.0 1.00 2.85
SHLD 141122C00037000 C 11/22/14 37.0 0.50 2.25
SHLD 141122C00038000 C 11/22/14 38.0 0.20 1.92
SHLD 141122C00039000 C 11/22/14 39.0 0.05 3.70
SHLD 141122C00040000 C 11/22/14 40.0 0.05 1.45
SHLD 141122C00041000 C 11/22/14 41.0 0.05 2.53
SHLD 141122C00042000 C 11/22/14 42.0 0.05 2.50
SHLD 141122C00043000 C 11/22/14 43.0 0.05 3.30
SHLD 141122C00044000 C 11/22/14 44.0 0.00 2.77
SHLD 141122C00045000 C 11/22/14 45.0 0.00 2.22
SHLD 141122C00046000 C 11/22/14 46.0 0.00 1.92
SHLD 141122C00047000 C 11/22/14 47.0 0.00 1.61
SHLD 141122C00048000 C 11/22/14 48.0 0.00 1.51
SHLD 141122C00049000 C 11/22/14 49.0 0.00 1.47
SHLD 141122C00050000 C 11/22/14 50.0 0.00 0.20
SHLD 141122P00016000 P 11/22/14 16.0 0.00 0.92
SHLD 141122P00017000 P 11/22/14 17.0 0.00 2.30
SHLD 141122P00018000 P 11/22/14 18.0 0.00 1.60
SHLD 141122P00019000 P 11/22/14 19.0 0.00 2.97
SHLD 141122P00020000 P 11/22/14 20.0 0.05 1.80
SHLD 141122P00020500 P 11/22/14 20.5 0.04 1.20
SHLD 141122P00021000 P 11/22/14 21.0 0.15 1.00
SHLD 141122P00021500 P 11/22/14 21.5 0.10 2.64
SHLD 141122P00022000 P 11/22/14 22.0 0.05 1.00
SHLD 141122P00022500 P 11/22/14 22.5 0.05 1.60
SHLD 141122P00023000 P 11/22/14 23.0 0.05 1.05
SHLD 141122P00023500 P 11/22/14 23.5 0.34 1.60
SHLD 141122P00024000 P 11/22/14 24.0 0.40 1.60
SHLD 141122P00024500 P 11/22/14 24.5 0.05 3.00
SHLD 141122P00025000 P 11/22/14 25.0 0.90 1.33
SHLD 141122P00025500 P 11/22/14 25.5 0.26 4.30
SHLD 141122P00026000 P 11/22/14 26.0 0.22 4.50
SHLD 141122P00026500 P 11/22/14 26.5 0.71 4.80
SHLD 141122P00027000 P 11/22/14 27.0 1.80 2.25
SHLD 141122P00027500 P 11/22/14 27.5 1.21 3.30
SHLD 141122P00028000 P 11/22/14 28.0 1.54 2.25
SHLD 141122P00028500 P 11/22/14 28.5 1.16 2.89
SHLD 141122P00029000 P 11/22/14 29.0 1.61 2.95
SHLD 141122P00029500 P 11/22/14 29.5 1.85 3.05
SHLD 141122P00030000 P 11/22/14 30.0 2.40 2.70
SHLD 141122P00030500 P 11/22/14 30.5 2.39 3.25
SHLD 141122P00031000 P 11/22/14 31.0 2.02 3.10
SHLD 141122P00031500 P 11/22/14 31.5 2.50 4.05
SHLD 141122P00032000 P 11/22/14 32.0 2.60 4.60
SHLD 141122P00032500 P 11/22/14 32.5 3.00 5.05
SHLD 141122P00033000 P 11/22/14 33.0 3.25 4.20
SHLD 141122P00033500 P 11/22/14 33.5 3.05 5.05
SHLD 141122P00034000 P 11/22/14 34.0 4.25 5.05
SHLD 141122P00034500 P 11/22/14 34.5 4.20 5.75
SHLD 141122P00035000 P 11/22/14 35.0 4.45 5.50
SHLD 141122P00036000 P 11/22/14 36.0 4.75 6.95
SHLD 141122P00037000 P 11/22/14 37.0 5.00 7.55
SHLD 141122P00038000 P 11/22/14 38.0 5.80 8.05
SHLD 141122P00039000 P 11/22/14 39.0 6.35 9.10
SHLD 141122P00040000 P 11/22/14 40.0 7.10 9.35
SHLD 141122P00041000 P 11/22/14 41.0 7.85 10.55
SHLD 141122P00042000 P 11/22/14 42.0 8.85 11.35
SHLD 141122P00043000 P 11/22/14 43.0 9.75 12.25
SHLD 141122P00044000 P 11/22/14 44.0 10.70 13.05
SHLD 141122P00045000 P 11/22/14 45.0 11.70 14.10
SHLD 141122P00046000 P 11/22/14 46.0 12.70 15.05
SHLD 141122P00047000 P 11/22/14 47.0 13.65 16.05
SHLD 141122P00048000 P 11/22/14 48.0 15.05 16.30
SHLD 141122P00049000 P 11/22/14 49.0 15.65 17.45
SHLD 141122P00050000 P 11/22/14 50.0 16.80 18.45
SHLD 141220C00016000 C 12/20/14 16.0 16.30 20.00
SHLD 141220C00018000 C 12/20/14 18.0 15.55 18.60
SHLD 141220C00019000 C 12/20/14 19.0 14.50 17.60
SHLD 141220C00020000 C 12/20/14 20.0 13.60 16.60
SHLD 141220C00021000 C 12/20/14 21.0 12.55 15.60
SHLD 141220C00023000 C 12/20/14 23.0 10.60 13.80
SHLD 141220C00024000 C 12/20/14 24.0 9.80 12.80
SHLD 141220C00025000 C 12/20/14 25.0 8.55 12.00
SHLD 141220C00026000 C 12/20/14 26.0 7.95 11.15
SHLD 141220C00027000 C 12/20/14 27.0 7.05 10.20
SHLD 141220C00028000 C 12/20/14 28.0 6.25 9.40
SHLD 141220C00029000 C 12/20/14 29.0 5.50 8.75
SHLD 141220C00030000 C 12/20/14 30.0 4.85 7.70
SHLD 141220C00031000 C 12/20/14 31.0 4.15 6.70
SHLD 141220C00032000 C 12/20/14 32.0 3.55 6.15
SHLD 141220C00033000 C 12/20/14 33.0 3.00 5.60
SHLD 141220C00034000 C 12/20/14 34.0 2.50 5.05
SHLD 141220C00035000 C 12/20/14 35.0 2.00 3.75
SHLD 141220C00036000 C 12/20/14 36.0 1.65 4.05
SHLD 141220C00037000 C 12/20/14 37.0 1.15 3.70
SHLD 141220C00038000 C 12/20/14 38.0 0.75 3.35
SHLD 141220C00039000 C 12/20/14 39.0 0.40 2.93
SHLD 141220C00040000 C 12/20/14 40.0 0.10 2.61
SHLD 141220C00041000 C 12/20/14 41.0 0.05 2.31
SHLD 141220C00042000 C 12/20/14 42.0 1.00 2.10
SHLD 141220C00043000 C 12/20/14 43.0 0.05 1.85
SHLD 141220C00044000 C 12/20/14 44.0 0.05 1.86
SHLD 141220C00045000 C 12/20/14 45.0 0.05 1.79
SHLD 141220C00046000 C 12/20/14 46.0 0.05 3.30
SHLD 141220C00047000 C 12/20/14 47.0 0.05 3.20
SHLD 141220C00048000 C 12/20/14 48.0 0.05 3.10
SHLD 141220C00049000 C 12/20/14 49.0 0.05 3.05
SHLD 141220C00050000 C 12/20/14 50.0 0.00 2.94
SHLD 141220P00016000 P 12/20/14 16.0 0.06 1.40
SHLD 141220P00018000 P 12/20/14 18.0 0.06 3.30
SHLD 141220P00019000 P 12/20/14 19.0 0.05 3.60
SHLD 141220P00020000 P 12/20/14 20.0 0.05 3.90
SHLD 141220P00021000 P 12/20/14 21.0 0.05 4.35
SHLD 141220P00023000 P 12/20/14 23.0 0.20 2.62
SHLD 141220P00024000 P 12/20/14 24.0 0.45 4.75
SHLD 141220P00025000 P 12/20/14 25.0 1.57 2.50
SHLD 141220P00026000 P 12/20/14 26.0 0.55 3.30
SHLD 141220P00027000 P 12/20/14 27.0 1.50 3.75
SHLD 141220P00028000 P 12/20/14 28.0 1.81 3.95
SHLD 141220P00029000 P 12/20/14 29.0 2.57 4.15
SHLD 141220P00030000 P 12/20/14 30.0 3.60 4.55
SHLD 141220P00031000 P 12/20/14 31.0 4.10 5.20
SHLD 141220P00032000 P 12/20/14 32.0 4.00 5.85
SHLD 141220P00033000 P 12/20/14 33.0 4.10 6.35
SHLD 141220P00034000 P 12/20/14 34.0 5.00 6.95
SHLD 141220P00035000 P 12/20/14 35.0 5.95 7.30
SHLD 141220P00036000 P 12/20/14 36.0 5.80 7.95
SHLD 141220P00037000 P 12/20/14 37.0 6.30 8.55
SHLD 141220P00038000 P 12/20/14 38.0 7.10 9.60
SHLD 141220P00039000 P 12/20/14 39.0 7.90 10.60
SHLD 141220P00040000 P 12/20/14 40.0 8.90 11.00
SHLD 141220P00041000 P 12/20/14 41.0 9.70 12.15
SHLD 141220P00042000 P 12/20/14 42.0 10.75 12.85
SHLD 141220P00043000 P 12/20/14 43.0 11.50 14.35
SHLD 141220P00044000 P 12/20/14 44.0 12.50 14.55
SHLD 141220P00045000 P 12/20/14 45.0 13.30 16.00
SHLD 141220P00046000 P 12/20/14 46.0 14.30 16.50
SHLD 141220P00047000 P 12/20/14 47.0 15.30 17.90
SHLD 141220P00048000 P 12/20/14 48.0 16.30 18.75
SHLD 141220P00049000 P 12/20/14 49.0 17.30 19.30
SHLD 141220P00050000 P 12/20/14 50.0 18.10 20.70
SHLD 150117C00016000 C 01/17/15 16.0 16.70 20.75
SHLD 150117C00018000 C 01/17/15 18.0 15.60 18.60
SHLD 150117C00019000 C 01/17/15 19.0 14.60 17.60
SHLD 150117C00020000 C 01/17/15 20.0 13.70 16.60
SHLD 150117C00021000 C 01/17/15 21.0 12.65 15.80
SHLD 150117C00023000 C 01/17/15 23.0 10.70 13.80
SHLD 150117C00024000 C 01/17/15 24.0 9.75 12.90
SHLD 150117C00025000 C 01/17/15 25.0 8.85 12.00
SHLD 150117C00026000 C 01/17/15 26.0 7.85 11.20
SHLD 150117C00027000 C 01/17/15 27.0 7.05 10.40
SHLD 150117C00028000 C 01/17/15 28.0 6.25 9.75
SHLD 150117C00029000 C 01/17/15 29.0 5.55 9.00
SHLD 150117C00030000 C 01/17/15 30.0 4.85 8.40
SHLD 150117C00031000 C 01/17/15 31.0 4.25 7.80
SHLD 150117C00032000 C 01/17/15 32.0 3.30 7.20
SHLD 150117C00033000 C 01/17/15 33.0 2.78 6.80
SHLD 150117C00034000 C 01/17/15 34.0 2.25 6.20
SHLD 150117C00035000 C 01/17/15 35.0 3.05 4.40
SHLD 150117C00036000 C 01/17/15 36.0 1.89 5.40
SHLD 150117C00037000 C 01/17/15 37.0 1.38 5.00
SHLD 150117C00038000 C 01/17/15 38.0 1.35 4.80
SHLD 150117C00039000 C 01/17/15 39.0 1.10 4.90
SHLD 150117C00040000 C 01/17/15 40.0 1.30 3.25
SHLD 150117C00041000 C 01/17/15 41.0 0.80 4.80
SHLD 150117C00042000 C 01/17/15 42.0 0.73 4.90
SHLD 150117C00043000 C 01/17/15 43.0 0.52 3.70
SHLD 150117C00044000 C 01/17/15 44.0 0.64 1.25
SHLD 150117C00045000 C 01/17/15 45.0 0.85 1.60
SHLD 150117C00046000 C 01/17/15 46.0 0.33 2.50
SHLD 150117C00047000 C 01/17/15 47.0 0.31 3.35
SHLD 150117C00048000 C 01/17/15 48.0 0.20 3.25
SHLD 150117C00049000 C 01/17/15 49.0 0.10 3.15
SHLD 150117C00050000 C 01/17/15 50.0 0.14 3.10
SHLD 150117P00016000 P 01/17/15 16.0 0.05 3.35
SHLD 150117P00018000 P 01/17/15 18.0 0.21 3.85
SHLD 150117P00019000 P 01/17/15 19.0 0.05 4.10
SHLD 150117P00020000 P 01/17/15 20.0 0.85 1.90
SHLD 150117P00021000 P 01/17/15 21.0 0.30 4.80
SHLD 150117P00023000 P 01/17/15 23.0 0.80 3.15
SHLD 150117P00024000 P 01/17/15 24.0 1.08 3.65
SHLD 150117P00025000 P 01/17/15 25.0 2.00 4.60
SHLD 150117P00026000 P 01/17/15 26.0 1.65 5.00
SHLD 150117P00027000 P 01/17/15 27.0 1.95 4.05
SHLD 150117P00028000 P 01/17/15 28.0 2.30 5.05
SHLD 150117P00029000 P 01/17/15 29.0 2.71 5.85
SHLD 150117P00030000 P 01/17/15 30.0 3.50 6.15
SHLD 150117P00031000 P 01/17/15 31.0 4.00 6.40
SHLD 150117P00032000 P 01/17/15 32.0 4.30 7.05
SHLD 150117P00033000 P 01/17/15 33.0 4.90 7.65
SHLD 150117P00034000 P 01/17/15 34.0 5.50 8.25
SHLD 150117P00035000 P 01/17/15 35.0 7.50 8.95
SHLD 150117P00036000 P 01/17/15 36.0 6.90 9.70
SHLD 150117P00037000 P 01/17/15 37.0 7.55 10.35
SHLD 150117P00038000 P 01/17/15 38.0 8.30 11.10
SHLD 150117P00039000 P 01/17/15 39.0 9.10 11.85
SHLD 150117P00040000 P 01/17/15 40.0 10.10 12.60
SHLD 150117P00041000 P 01/17/15 41.0 10.90 13.65
SHLD 150117P00042000 P 01/17/15 42.0 11.90 14.05
SHLD 150117P00043000 P 01/17/15 43.0 12.90 15.00
SHLD 150117P00044000 P 01/17/15 44.0 13.70 16.05
SHLD 150117P00045000 P 01/17/15 45.0 14.80 17.00
SHLD 150117P00046000 P 01/17/15 46.0 15.70 17.65
SHLD 150117P00047000 P 01/17/15 47.0 16.70 18.45
SHLD 150117P00048000 P 01/17/15 48.0 17.50 19.50
SHLD 150117P00049000 P 01/17/15 49.0 18.50 20.35
SHLD 150117P00050000 P 01/17/15 50.0 19.50 20.85
SHLD 150320C00016000 C 03/20/15 16.0 17.50 20.60
SHLD 150320C00018000 C 03/20/15 18.0 15.50 17.30
SHLD 150320C00019000 C 03/20/15 19.0 14.50 17.65
SHLD 150320C00020000 C 03/20/15 20.0 13.55 16.80
SHLD 150320C00021000 C 03/20/15 21.0 12.50 15.80
SHLD 150320C00023000 C 03/20/15 23.0 10.75 14.10
SHLD 150320C00024000 C 03/20/15 24.0 10.05 13.45
SHLD 150320C00025000 C 03/20/15 25.0 9.65 12.60
SHLD 150320C00026000 C 03/20/15 26.0 8.80 11.80
SHLD 150320C00027000 C 03/20/15 27.0 8.10 11.05
SHLD 150320C00028000 C 03/20/15 28.0 7.55 10.40
SHLD 150320C00029000 C 03/20/15 29.0 7.00 9.75
SHLD 150320C00030000 C 03/20/15 30.0 6.70 9.15
SHLD 150320C00031000 C 03/20/15 31.0 5.90 8.60
SHLD 150320C00032000 C 03/20/15 32.0 5.40 8.50
SHLD 150320C00033000 C 03/20/15 33.0 4.90 7.55
SHLD 150320C00034000 C 03/20/15 34.0 4.45 7.50
SHLD 150320C00035000 C 03/20/15 35.0 4.00 7.20
SHLD 150320C00036000 C 03/20/15 36.0 3.60 6.30
SHLD 150320C00037000 C 03/20/15 37.0 3.15 6.00
SHLD 150320C00038000 C 03/20/15 38.0 2.80 5.65
SHLD 150320C00039000 C 03/20/15 39.0 2.40 5.35
SHLD 150320C00040000 C 03/20/15 40.0 2.10 5.10
SHLD 150320C00041000 C 03/20/15 41.0 1.85 4.50
SHLD 150320C00042000 C 03/20/15 42.0 1.50 4.90
SHLD 150320C00043000 C 03/20/15 43.0 1.20 4.90
SHLD 150320C00044000 C 03/20/15 44.0 1.15 4.90
SHLD 150320C00045000 C 03/20/15 45.0 0.70 4.60
SHLD 150320C00046000 C 03/20/15 46.0 0.50 4.45
SHLD 150320C00047000 C 03/20/15 47.0 0.45 4.30
SHLD 150320C00048000 C 03/20/15 48.0 0.30 4.15
SHLD 150320C00049000 C 03/20/15 49.0 0.37 4.05
SHLD 150320C00050000 C 03/20/15 50.0 0.30 3.90
SHLD 150320P00016000 P 03/20/15 16.0 0.50 3.45
SHLD 150320P00018000 P 03/20/15 18.0 0.82 4.00
SHLD 150320P00019000 P 03/20/15 19.0 1.07 4.90
SHLD 150320P00020000 P 03/20/15 20.0 1.32 4.20
SHLD 150320P00021000 P 03/20/15 21.0 1.72 5.40
SHLD 150320P00023000 P 03/20/15 23.0 2.25 6.00
SHLD 150320P00024000 P 03/20/15 24.0 3.75 6.40
SHLD 150320P00025000 P 03/20/15 25.0 3.05 6.50
SHLD 150320P00026000 P 03/20/15 26.0 3.40 7.00
SHLD 150320P00027000 P 03/20/15 27.0 3.90 7.60
SHLD 150320P00028000 P 03/20/15 28.0 4.30 8.00
SHLD 150320P00029000 P 03/20/15 29.0 4.75 8.40
SHLD 150320P00030000 P 03/20/15 30.0 7.00 8.65
SHLD 150320P00031000 P 03/20/15 31.0 5.80 9.80
SHLD 150320P00032000 P 03/20/15 32.0 6.90 9.90
SHLD 150320P00033000 P 03/20/15 33.0 7.50 10.45
SHLD 150320P00034000 P 03/20/15 34.0 8.25 11.05
SHLD 150320P00035000 P 03/20/15 35.0 10.00 11.50
SHLD 150320P00036000 P 03/20/15 36.0 8.90 12.10
SHLD 150320P00037000 P 03/20/15 37.0 11.00 13.05
SHLD 150320P00038000 P 03/20/15 38.0 10.30 14.20
SHLD 150320P00039000 P 03/20/15 39.0 11.10 14.80
SHLD 150320P00040000 P 03/20/15 40.0 11.90 15.25
SHLD 150320P00041000 P 03/20/15 41.0 12.70 16.25
SHLD 150320P00042000 P 03/20/15 42.0 13.50 17.00
SHLD 150320P00043000 P 03/20/15 43.0 14.30 17.50
SHLD 150320P00044000 P 03/20/15 44.0 15.10 18.20
SHLD 150320P00045000 P 03/20/15 45.0 15.90 19.15
SHLD 150320P00046000 P 03/20/15 46.0 16.90 19.90
SHLD 150320P00047000 P 03/20/15 47.0 16.90 20.05
SHLD 150320P00048000 P 03/20/15 48.0 17.90 21.00
SHLD 150320P00049000 P 03/20/15 49.0 18.70 21.95
SHLD 150320P00050000 P 03/20/15 50.0 20.50 23.30
SHLD 150619C00016000 C 06/19/15 16.0 17.40 20.60
SHLD 150619C00018000 C 06/19/15 18.0 15.40 17.20
SHLD 150619C00019000 C 06/19/15 19.0 14.25 17.80
SHLD 150619C00020000 C 06/19/15 20.0 13.45 16.80
SHLD 150619C00021000 C 06/19/15 21.0 12.60 15.85
SHLD 150619C00022000 C 06/19/15 22.0 12.20 15.00
SHLD 150619C00023000 C 06/19/15 23.0 11.40 14.40
SHLD 150619C00024000 C 06/19/15 24.0 10.50 12.00
SHLD 150619C00025000 C 06/19/15 25.0 9.70 12.90
SHLD 150619C00026000 C 06/19/15 26.0 8.50 12.20
SHLD 150619C00027000 C 06/19/15 27.0 7.90 11.55
SHLD 150619C00028000 C 06/19/15 28.0 7.85 10.90
SHLD 150619C00029000 C 06/19/15 29.0 6.95 10.35
SHLD 150619C00030000 C 06/19/15 30.0 6.65 9.80
SHLD 150619C00031000 C 06/19/15 31.0 5.90 9.30
SHLD 150619C00032000 C 06/19/15 32.0 5.80 8.80
SHLD 150619C00033000 C 06/19/15 33.0 4.90 8.35
SHLD 150619C00034000 C 06/19/15 34.0 4.40 7.95
SHLD 150619C00035000 C 06/19/15 35.0 4.55 7.55
SHLD 150619C00036000 C 06/19/15 36.0 3.65 7.20
SHLD 150619C00037000 C 06/19/15 37.0 3.25 6.85
SHLD 150619C00038000 C 06/19/15 38.0 3.55 6.55
SHLD 150619C00039000 C 06/19/15 39.0 3.25 6.25
SHLD 150619C00040000 C 06/19/15 40.0 2.90 6.00
SHLD 150619C00041000 C 06/19/15 41.0 2.60 5.70
SHLD 150619C00042000 C 06/19/15 42.0 1.85 5.45
SHLD 150619C00043000 C 06/19/15 43.0 2.10 5.20
SHLD 150619C00044000 C 06/19/15 44.0 1.85 4.95
SHLD 150619C00045000 C 06/19/15 45.0 1.65 5.00
SHLD 150619C00046000 C 06/19/15 46.0 1.20 4.90
SHLD 150619C00047000 C 06/19/15 47.0 1.30 4.85
SHLD 150619C00048000 C 06/19/15 48.0 1.15 4.85
SHLD 150619C00049000 C 06/19/15 49.0 1.10 4.85
SHLD 150619C00050000 C 06/19/15 50.0 0.95 4.80
SHLD 150619P00016000 P 06/19/15 16.0 1.01 4.00
SHLD 150619P00018000 P 06/19/15 18.0 1.60 5.60
SHLD 150619P00019000 P 06/19/15 19.0 1.90 5.80
SHLD 150619P00020000 P 06/19/15 20.0 2.90 6.10
SHLD 150619P00021000 P 06/19/15 21.0 2.70 6.35
SHLD 150619P00022000 P 06/19/15 22.0 3.35 6.60
SHLD 150619P00023000 P 06/19/15 23.0 3.50 6.85
SHLD 150619P00024000 P 06/19/15 24.0 3.90 7.15
SHLD 150619P00025000 P 06/19/15 25.0 4.50 7.00
SHLD 150619P00026000 P 06/19/15 26.0 4.95 7.95
SHLD 150619P00027000 P 06/19/15 27.0 5.50 8.60
SHLD 150619P00028000 P 06/19/15 28.0 6.10 9.05
SHLD 150619P00029000 P 06/19/15 29.0 6.50 9.60
SHLD 150619P00030000 P 06/19/15 30.0 7.10 10.35
SHLD 150619P00031000 P 06/19/15 31.0 7.70 10.80
SHLD 150619P00032000 P 06/19/15 32.0 8.30 11.45
SHLD 150619P00033000 P 06/19/15 33.0 8.90 12.05
SHLD 150619P00034000 P 06/19/15 34.0 9.70 12.70
SHLD 150619P00035000 P 06/19/15 35.0 10.30 13.40
SHLD 150619P00036000 P 06/19/15 36.0 11.10 14.05
SHLD 150619P00037000 P 06/19/15 37.0 11.70 14.75
SHLD 150619P00038000 P 06/19/15 38.0 12.50 15.45
SHLD 150619P00039000 P 06/19/15 39.0 13.30 16.40
SHLD 150619P00040000 P 06/19/15 40.0 13.90 17.20
SHLD 150619P00041000 P 06/19/15 41.0 14.70 18.00
SHLD 150619P00042000 P 06/19/15 42.0 15.50 18.80
SHLD 150619P00043000 P 06/19/15 43.0 16.30 19.45
SHLD 150619P00044000 P 06/19/15 44.0 17.10 20.20
SHLD 150619P00045000 P 06/19/15 45.0 18.10 21.00
SHLD 150619P00046000 P 06/19/15 46.0 18.50 21.80
SHLD 150619P00047000 P 06/19/15 47.0 19.30 22.80
SHLD 150619P00048000 P 06/19/15 48.0 20.30 23.60
SHLD 150619P00049000 P 06/19/15 49.0 21.10 24.40
SHLD 150619P00050000 P 06/19/15 50.0 22.10 25.30
SHLD 160115C00015000 C 01/15/16 15.0 17.70 21.80
SHLD 160115C00018000 C 01/15/16 18.0 15.30 18.70
SHLD 160115C00020000 C 01/15/16 20.0 13.65 16.80
SHLD 160115C00023000 C 01/15/16 23.0 11.50 14.65
SHLD 160115C00025000 C 01/15/16 25.0 10.25 13.25
SHLD 160115C00027000 C 01/15/16 27.0 9.05 12.05
SHLD 160115C00030000 C 01/15/16 30.0 7.50 10.55
SHLD 160115C00032000 C 01/15/16 32.0 6.50 9.30
SHLD 160115C00035000 C 01/15/16 35.0 5.30 8.55
SHLD 160115C00040000 C 01/15/16 40.0 4.50 5.40
SHLD 160115C00045000 C 01/15/16 45.0 3.50 5.15
SHLD 160115C00050000 C 01/15/16 50.0 1.30 5.00
SHLD 160115P00015000 P 01/15/16 15.0 3.05 4.75
SHLD 160115P00018000 P 01/15/16 18.0 3.20 7.20
SHLD 160115P00020000 P 01/15/16 20.0 5.70 7.05
SHLD 160115P00023000 P 01/15/16 23.0 6.90 9.60
SHLD 160115P00025000 P 01/15/16 25.0 7.90 10.60
SHLD 160115P00027000 P 01/15/16 27.0 8.00 11.60
SHLD 160115P00030000 P 01/15/16 30.0 11.65 12.20
SHLD 160115P00032000 P 01/15/16 32.0 13.00 13.20
SHLD 160115P00035000 P 01/15/16 35.0 12.75 16.60
SHLD 160115P00040000 P 01/15/16 40.0 16.20 20.00
SHLD 160115P00045000 P 01/15/16 45.0 20.05 23.80
SHLD 160115P00050000 P 01/15/16 50.0 24.10 27.60

OPRA data is delayed 15 minutes.