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 Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 140829C00026000 C 08/29/14 26.0 8.05 10.10
SHLD 140829C00027000 C 08/29/14 27.0 7.05 9.10
SHLD 140829C00028000 C 08/29/14 28.0 6.05 8.20
SHLD 140829C00029000 C 08/29/14 29.0 5.30 7.25
SHLD 140829C00029500 C 08/29/14 29.5 4.50 6.85
SHLD 140829C00030000 C 08/29/14 30.0 4.50 6.20
SHLD 140829C00030500 C 08/29/14 30.5 3.55 6.05
SHLD 140829C00031000 C 08/29/14 31.0 3.60 5.55
SHLD 140829C00031500 C 08/29/14 31.5 2.55 4.70
SHLD 140829C00032000 C 08/29/14 32.0 2.45 4.25
SHLD 140829C00032500 C 08/29/14 32.5 2.05 3.60
SHLD 140829C00033000 C 08/29/14 33.0 1.70 3.35
SHLD 140829C00033500 C 08/29/14 33.5 1.88 2.54
SHLD 140829C00034000 C 08/29/14 34.0 1.55 2.10
SHLD 140829C00034500 C 08/29/14 34.5 0.98 1.56
SHLD 140829C00035000 C 08/29/14 35.0 0.82 1.15
SHLD 140829C00035500 C 08/29/14 35.5 0.63 0.80
SHLD 140829C00036000 C 08/29/14 36.0 0.39 0.47
SHLD 140829C00036500 C 08/29/14 36.5 0.20 0.31
SHLD 140829C00037000 C 08/29/14 37.0 0.03 0.12
SHLD 140829C00037500 C 08/29/14 37.5 0.00 0.23
SHLD 140829C00038000 C 08/29/14 38.0 0.00 0.18
SHLD 140829C00038500 C 08/29/14 38.5 0.00 0.17
SHLD 140829C00039000 C 08/29/14 39.0 0.00 0.17
SHLD 140829C00039500 C 08/29/14 39.5 0.00 0.17
SHLD 140829C00040000 C 08/29/14 40.0 0.00 0.17
SHLD 140829C00040500 C 08/29/14 40.5 0.00 0.17
SHLD 140829C00041000 C 08/29/14 41.0 0.00 0.17
SHLD 140829C00041500 C 08/29/14 41.5 0.00 0.17
SHLD 140829C00042000 C 08/29/14 42.0 0.00 0.17
SHLD 140829C00042500 C 08/29/14 42.5 0.00 0.17
SHLD 140829C00043000 C 08/29/14 43.0 0.00 0.17
SHLD 140829C00043500 C 08/29/14 43.5 0.00 0.17
SHLD 140829C00044000 C 08/29/14 44.0 0.00 0.17
SHLD 140829C00044500 C 08/29/14 44.5 0.00 0.17
SHLD 140829C00045000 C 08/29/14 45.0 0.00 0.17
SHLD 140829C00045500 C 08/29/14 45.5 0.00 0.17
SHLD 140829C00046000 C 08/29/14 46.0 0.00 0.17
SHLD 140829C00046500 C 08/29/14 46.5 0.00 0.17
SHLD 140829C00047000 C 08/29/14 47.0 0.00 0.17
SHLD 140829C00047500 C 08/29/14 47.5 0.00 0.17
SHLD 140829C00048000 C 08/29/14 48.0 0.00 0.17
SHLD 140829C00048500 C 08/29/14 48.5 0.00 0.17
SHLD 140829P00026000 P 08/29/14 26.0 0.00 0.17
SHLD 140829P00027000 P 08/29/14 27.0 0.00 0.17
SHLD 140829P00028000 P 08/29/14 28.0 0.00 0.17
SHLD 140829P00029000 P 08/29/14 29.0 0.00 0.17
SHLD 140829P00029500 P 08/29/14 29.5 0.00 0.02
SHLD 140829P00030000 P 08/29/14 30.0 0.00 0.04
SHLD 140829P00030500 P 08/29/14 30.5 0.00 0.17
SHLD 140829P00031000 P 08/29/14 31.0 0.00 0.16
SHLD 140829P00031500 P 08/29/14 31.5 0.00 0.17
SHLD 140829P00032000 P 08/29/14 32.0 0.00 0.02
SHLD 140829P00032500 P 08/29/14 32.5 0.00 0.10
SHLD 140829P00033000 P 08/29/14 33.0 0.00 0.03
SHLD 140829P00033500 P 08/29/14 33.5 0.00 0.05
SHLD 140829P00034000 P 08/29/14 34.0 0.02 0.08
SHLD 140829P00034500 P 08/29/14 34.5 0.05 0.14
SHLD 140829P00035000 P 08/29/14 35.0 0.20 0.23
SHLD 140829P00035500 P 08/29/14 35.5 0.27 0.38
SHLD 140829P00036000 P 08/29/14 36.0 0.48 0.70
SHLD 140829P00036500 P 08/29/14 36.5 0.79 1.30
SHLD 140829P00037000 P 08/29/14 37.0 0.87 2.50
SHLD 140829P00037500 P 08/29/14 37.5 1.20 3.25
SHLD 140829P00038000 P 08/29/14 38.0 1.92 3.50
SHLD 140829P00038500 P 08/29/14 38.5 2.40 4.00
SHLD 140829P00039000 P 08/29/14 39.0 2.60 3.85
SHLD 140829P00039500 P 08/29/14 39.5 3.35 4.35
SHLD 140829P00040000 P 08/29/14 40.0 3.65 4.85
SHLD 140829P00040500 P 08/29/14 40.5 4.30 5.35
SHLD 140829P00041000 P 08/29/14 41.0 4.80 5.85
SHLD 140829P00041500 P 08/29/14 41.5 5.40 6.35
SHLD 140829P00042000 P 08/29/14 42.0 5.80 6.85
SHLD 140829P00042500 P 08/29/14 42.5 6.30 7.35
SHLD 140829P00043000 P 08/29/14 43.0 6.80 7.85
SHLD 140829P00043500 P 08/29/14 43.5 7.35 8.35
SHLD 140829P00044000 P 08/29/14 44.0 7.75 8.85
SHLD 140829P00044500 P 08/29/14 44.5 8.10 9.35
SHLD 140829P00045000 P 08/29/14 45.0 8.90 10.30
SHLD 140829P00045500 P 08/29/14 45.5 9.35 10.35
SHLD 140829P00046000 P 08/29/14 46.0 9.60 10.85
SHLD 140829P00046500 P 08/29/14 46.5 10.25 13.00
SHLD 140829P00047000 P 08/29/14 47.0 10.75 13.60
SHLD 140829P00047500 P 08/29/14 47.5 11.00 12.75
SHLD 140829P00048000 P 08/29/14 48.0 11.60 13.30
SHLD 140829P00048500 P 08/29/14 48.5 12.10 14.70
SHLD 140905C00025000 C 09/05/14 25.0 9.30 11.20
SHLD 140905C00026000 C 09/05/14 26.0 8.55 10.20
SHLD 140905C00027000 C 09/05/14 27.0 7.05 9.10
SHLD 140905C00028000 C 09/05/14 28.0 6.55 8.10
SHLD 140905C00029000 C 09/05/14 29.0 5.30 7.25
SHLD 140905C00030000 C 09/05/14 30.0 4.50 6.25
SHLD 140905C00031000 C 09/05/14 31.0 3.45 5.10
SHLD 140905C00031500 C 09/05/14 31.5 3.15 4.75
SHLD 140905C00032000 C 09/05/14 32.0 2.75 4.45
SHLD 140905C00032500 C 09/05/14 32.5 2.43 4.10
SHLD 140905C00033000 C 09/05/14 33.0 2.35 3.40
SHLD 140905C00033500 C 09/05/14 33.5 2.19 2.73
SHLD 140905C00034000 C 09/05/14 34.0 1.71 2.31
SHLD 140905C00034500 C 09/05/14 34.5 1.47 1.90
SHLD 140905C00035000 C 09/05/14 35.0 1.26 1.47
SHLD 140905C00035500 C 09/05/14 35.5 1.00 1.17
SHLD 140905C00036000 C 09/05/14 36.0 0.75 0.88
SHLD 140905C00036500 C 09/05/14 36.5 0.57 0.67
SHLD 140905C00037000 C 09/05/14 37.0 0.38 0.48
SHLD 140905C00037500 C 09/05/14 37.5 0.20 0.37
SHLD 140905C00038000 C 09/05/14 38.0 0.08 0.25
SHLD 140905C00038500 C 09/05/14 38.5 0.05 0.24
SHLD 140905C00039000 C 09/05/14 39.0 0.03 0.20
SHLD 140905C00039500 C 09/05/14 39.5 0.00 0.15
SHLD 140905C00040000 C 09/05/14 40.0 0.00 0.13
SHLD 140905C00040500 C 09/05/14 40.5 0.00 0.12
SHLD 140905C00041000 C 09/05/14 41.0 0.00 0.10
SHLD 140905C00041500 C 09/05/14 41.5 0.00 0.11
SHLD 140905C00042000 C 09/05/14 42.0 0.00 0.10
SHLD 140905C00042500 C 09/05/14 42.5 0.00 0.10
SHLD 140905C00043000 C 09/05/14 43.0 0.00 0.10
SHLD 140905C00043500 C 09/05/14 43.5 0.00 0.10
SHLD 140905C00044000 C 09/05/14 44.0 0.00 0.10
SHLD 140905C00044500 C 09/05/14 44.5 0.00 0.10
SHLD 140905C00045000 C 09/05/14 45.0 0.00 0.09
SHLD 140905C00045500 C 09/05/14 45.5 0.00 0.09
SHLD 140905C00046000 C 09/05/14 46.0 0.00 0.09
SHLD 140905C00046500 C 09/05/14 46.5 0.00 0.09
SHLD 140905C00047000 C 09/05/14 47.0 0.00 0.08
SHLD 140905C00047500 C 09/05/14 47.5 0.00 0.07
SHLD 140905C00048000 C 09/05/14 48.0 0.00 0.07
SHLD 140905C00048500 C 09/05/14 48.5 0.00 0.07
SHLD 140905P00025000 P 09/05/14 25.0 0.00 0.05
SHLD 140905P00026000 P 09/05/14 26.0 0.00 0.16
SHLD 140905P00027000 P 09/05/14 27.0 0.00 0.18
SHLD 140905P00028000 P 09/05/14 28.0 0.00 0.19
SHLD 140905P00029000 P 09/05/14 29.0 0.00 0.19
SHLD 140905P00030000 P 09/05/14 30.0 0.01 0.18
SHLD 140905P00031000 P 09/05/14 31.0 0.05 0.14
SHLD 140905P00031500 P 09/05/14 31.5 0.08 0.22
SHLD 140905P00032000 P 09/05/14 32.0 0.09 0.25
SHLD 140905P00032500 P 09/05/14 32.5 0.11 0.16
SHLD 140905P00033000 P 09/05/14 33.0 0.09 0.24
SHLD 140905P00033500 P 09/05/14 33.5 0.15 0.28
SHLD 140905P00034000 P 09/05/14 34.0 0.25 0.34
SHLD 140905P00034500 P 09/05/14 34.5 0.37 0.46
SHLD 140905P00035000 P 09/05/14 35.0 0.51 0.61
SHLD 140905P00035500 P 09/05/14 35.5 0.70 0.82
SHLD 140905P00036000 P 09/05/14 36.0 0.91 1.07
SHLD 140905P00036500 P 09/05/14 36.5 1.20 1.54
SHLD 140905P00037000 P 09/05/14 37.0 1.52 1.75
SHLD 140905P00037500 P 09/05/14 37.5 1.86 2.55
SHLD 140905P00038000 P 09/05/14 38.0 2.25 2.85
SHLD 140905P00038500 P 09/05/14 38.5 2.29 4.55
SHLD 140905P00039000 P 09/05/14 39.0 3.15 5.15
SHLD 140905P00039500 P 09/05/14 39.5 3.20 5.80
SHLD 140905P00040000 P 09/05/14 40.0 4.00 5.65
SHLD 140905P00040500 P 09/05/14 40.5 4.45 6.15
SHLD 140905P00041000 P 09/05/14 41.0 4.95 6.65
SHLD 140905P00041500 P 09/05/14 41.5 5.45 7.10
SHLD 140905P00042000 P 09/05/14 42.0 5.90 7.60
SHLD 140905P00042500 P 09/05/14 42.5 6.30 8.10
SHLD 140905P00043000 P 09/05/14 43.0 6.90 8.60
SHLD 140905P00043500 P 09/05/14 43.5 7.40 9.85
SHLD 140905P00044000 P 09/05/14 44.0 7.60 10.50
SHLD 140905P00044500 P 09/05/14 44.5 8.45 10.10
SHLD 140905P00045000 P 09/05/14 45.0 9.00 10.85
SHLD 140905P00045500 P 09/05/14 45.5 9.50 12.00
SHLD 140905P00046000 P 09/05/14 46.0 9.65 11.75
SHLD 140905P00046500 P 09/05/14 46.5 10.45 12.25
SHLD 140905P00047000 P 09/05/14 47.0 10.95 12.75
SHLD 140905P00047500 P 09/05/14 47.5 11.45 13.25
SHLD 140905P00048000 P 09/05/14 48.0 11.65 13.75
SHLD 140905P00048500 P 09/05/14 48.5 12.15 14.25
SHLD 140912C00026000 C 09/12/14 26.0 8.30 10.15
SHLD 140912C00027000 C 09/12/14 27.0 7.30 9.15
SHLD 140912C00028000 C 09/12/14 28.0 6.30 8.20
SHLD 140912C00029000 C 09/12/14 29.0 5.55 7.15
SHLD 140912C00030000 C 09/12/14 30.0 4.60 6.40
SHLD 140912C00031000 C 09/12/14 31.0 3.75 5.50
SHLD 140912C00032000 C 09/12/14 32.0 3.25 4.45
SHLD 140912C00032500 C 09/12/14 32.5 2.53 3.75
SHLD 140912C00033000 C 09/12/14 33.0 2.29 3.25
SHLD 140912C00033500 C 09/12/14 33.5 2.20 2.83
SHLD 140912C00034000 C 09/12/14 34.0 2.17 2.49
SHLD 140912C00034500 C 09/12/14 34.5 1.74 2.06
SHLD 140912C00035000 C 09/12/14 35.0 1.43 1.78
SHLD 140912C00035500 C 09/12/14 35.5 1.12 1.45
SHLD 140912C00036000 C 09/12/14 36.0 0.86 1.16
SHLD 140912C00036500 C 09/12/14 36.5 0.80 0.93
SHLD 140912C00037000 C 09/12/14 37.0 0.54 0.76
SHLD 140912C00037500 C 09/12/14 37.5 0.40 0.59
SHLD 140912C00038000 C 09/12/14 38.0 0.29 0.50
SHLD 140912C00038500 C 09/12/14 38.5 0.20 0.37
SHLD 140912C00039000 C 09/12/14 39.0 0.14 0.35
SHLD 140912C00039500 C 09/12/14 39.5 0.09 0.28
SHLD 140912C00040000 C 09/12/14 40.0 0.06 0.18
SHLD 140912C00040500 C 09/12/14 40.5 0.03 0.20
SHLD 140912C00041000 C 09/12/14 41.0 0.03 0.17
SHLD 140912C00041500 C 09/12/14 41.5 0.00 0.15
SHLD 140912C00042000 C 09/12/14 42.0 0.00 0.12
SHLD 140912C00042500 C 09/12/14 42.5 0.00 0.11
SHLD 140912C00043000 C 09/12/14 43.0 0.00 0.10
SHLD 140912C00043500 C 09/12/14 43.5 0.00 0.09
SHLD 140912C00044000 C 09/12/14 44.0 0.00 0.09
SHLD 140912C00044500 C 09/12/14 44.5 0.00 0.09
SHLD 140912C00045000 C 09/12/14 45.0 0.00 0.08
SHLD 140912C00045500 C 09/12/14 45.5 0.00 0.08
SHLD 140912C00046000 C 09/12/14 46.0 0.00 0.08
SHLD 140912C00046500 C 09/12/14 46.5 0.00 0.07
SHLD 140912C00047000 C 09/12/14 47.0 0.00 0.07
SHLD 140912C00047500 C 09/12/14 47.5 0.00 0.07
SHLD 140912C00048000 C 09/12/14 48.0 0.00 0.07
SHLD 140912C00048500 C 09/12/14 48.5 0.00 0.07
SHLD 140912P00026000 P 09/12/14 26.0 0.00 0.16
SHLD 140912P00027000 P 09/12/14 27.0 0.00 0.18
SHLD 140912P00028000 P 09/12/14 28.0 0.02 0.20
SHLD 140912P00029000 P 09/12/14 29.0 0.05 0.24
SHLD 140912P00030000 P 09/12/14 30.0 0.09 0.29
SHLD 140912P00031000 P 09/12/14 31.0 0.16 0.34
SHLD 140912P00032000 P 09/12/14 32.0 0.23 0.39
SHLD 140912P00032500 P 09/12/14 32.5 0.27 0.50
SHLD 140912P00033000 P 09/12/14 33.0 0.35 0.48
SHLD 140912P00033500 P 09/12/14 33.5 0.43 0.64
SHLD 140912P00034000 P 09/12/14 34.0 0.56 0.65
SHLD 140912P00034500 P 09/12/14 34.5 0.68 0.83
SHLD 140912P00035000 P 09/12/14 35.0 0.84 0.98
SHLD 140912P00035500 P 09/12/14 35.5 1.08 1.41
SHLD 140912P00036000 P 09/12/14 36.0 1.31 1.44
SHLD 140912P00036500 P 09/12/14 36.5 1.54 1.78
SHLD 140912P00037000 P 09/12/14 37.0 1.89 2.28
SHLD 140912P00037500 P 09/12/14 37.5 2.21 2.51
SHLD 140912P00038000 P 09/12/14 38.0 2.58 3.10
SHLD 140912P00038500 P 09/12/14 38.5 2.93 3.85
SHLD 140912P00039000 P 09/12/14 39.0 3.40 4.80
SHLD 140912P00039500 P 09/12/14 39.5 3.80 5.30
SHLD 140912P00040000 P 09/12/14 40.0 4.00 6.05
SHLD 140912P00040500 P 09/12/14 40.5 4.55 6.75
SHLD 140912P00041000 P 09/12/14 41.0 5.20 6.15
SHLD 140912P00041500 P 09/12/14 41.5 5.50 7.45
SHLD 140912P00042000 P 09/12/14 42.0 5.95 7.95
SHLD 140912P00042500 P 09/12/14 42.5 6.60 8.25
SHLD 140912P00043000 P 09/12/14 43.0 7.00 8.95
SHLD 140912P00043500 P 09/12/14 43.5 7.50 9.45
SHLD 140912P00044000 P 09/12/14 44.0 8.00 9.70
SHLD 140912P00044500 P 09/12/14 44.5 8.50 10.45
SHLD 140912P00045000 P 09/12/14 45.0 8.75 10.85
SHLD 140912P00045500 P 09/12/14 45.5 9.20 11.35
SHLD 140912P00046000 P 09/12/14 46.0 9.70 11.85
SHLD 140912P00046500 P 09/12/14 46.5 10.20 12.35
SHLD 140912P00047000 P 09/12/14 47.0 10.85 12.85
SHLD 140912P00047500 P 09/12/14 47.5 11.20 13.35
SHLD 140912P00048000 P 09/12/14 48.0 11.85 13.85
SHLD 140912P00048500 P 09/12/14 48.5 12.55 14.35
SHLD 140920C00018000 C 09/20/14 18.0 15.50 18.50
SHLD 140920C00019000 C 09/20/14 19.0 14.50 17.50
SHLD 140920C00020000 C 09/20/14 20.0 13.50 16.50
SHLD 140920C00021000 C 09/20/14 21.0 12.50 15.30
SHLD 140920C00022000 C 09/20/14 22.0 11.55 14.65
SHLD 140920C00023000 C 09/20/14 23.0 11.10 13.20
SHLD 140920C00024000 C 09/20/14 24.0 10.20 12.05
SHLD 140920C00025000 C 09/20/14 25.0 9.30 11.10
SHLD 140920C00026000 C 09/20/14 26.0 8.45 10.05
SHLD 140920C00027000 C 09/20/14 27.0 7.55 9.05
SHLD 140920C00028000 C 09/20/14 28.0 6.55 8.05
SHLD 140920C00028500 C 09/20/14 28.5 6.10 7.60
SHLD 140920C00029000 C 09/20/14 29.0 5.60 7.10
SHLD 140920C00029500 C 09/20/14 29.5 5.15 6.60
SHLD 140920C00030000 C 09/20/14 30.0 4.70 6.15
SHLD 140920C00030500 C 09/20/14 30.5 4.25 5.65
SHLD 140920C00031000 C 09/20/14 31.0 4.10 5.20
SHLD 140920C00031500 C 09/20/14 31.5 4.05 4.75
SHLD 140920C00032000 C 09/20/14 32.0 3.55 4.30
SHLD 140920C00032500 C 09/20/14 32.5 3.10 3.85
SHLD 140920C00033000 C 09/20/14 33.0 2.99 3.40
SHLD 140920C00033500 C 09/20/14 33.5 2.78 3.10
SHLD 140920C00034000 C 09/20/14 34.0 2.37 2.73
SHLD 140920C00034500 C 09/20/14 34.5 2.19 2.35
SHLD 140920C00035000 C 09/20/14 35.0 1.89 2.00
SHLD 140920C00035500 C 09/20/14 35.5 1.54 1.75
SHLD 140920C00036000 C 09/20/14 36.0 1.36 1.50
SHLD 140920C00036500 C 09/20/14 36.5 1.04 1.30
SHLD 140920C00037000 C 09/20/14 37.0 0.95 1.02
SHLD 140920C00037500 C 09/20/14 37.5 0.79 0.90
SHLD 140920C00038000 C 09/20/14 38.0 0.58 0.75
SHLD 140920C00038500 C 09/20/14 38.5 0.51 0.65
SHLD 140920C00039000 C 09/20/14 39.0 0.39 0.50
SHLD 140920C00039500 C 09/20/14 39.5 0.30 0.45
SHLD 140920C00040000 C 09/20/14 40.0 0.16 0.33
SHLD 140920C00040500 C 09/20/14 40.5 0.20 0.28
SHLD 140920C00041000 C 09/20/14 41.0 0.10 0.25
SHLD 140920C00041500 C 09/20/14 41.5 0.06 0.22
SHLD 140920C00042000 C 09/20/14 42.0 0.05 0.15
SHLD 140920C00042500 C 09/20/14 42.5 0.03 0.18
SHLD 140920C00043000 C 09/20/14 43.0 0.05 0.15
SHLD 140920C00044000 C 09/20/14 44.0 0.03 0.13
SHLD 140920C00045000 C 09/20/14 45.0 0.02 0.10
SHLD 140920C00046000 C 09/20/14 46.0 0.00 0.09
SHLD 140920C00047000 C 09/20/14 47.0 0.00 0.09
SHLD 140920C00048000 C 09/20/14 48.0 0.00 0.08
SHLD 140920C00049000 C 09/20/14 49.0 0.00 0.08
SHLD 140920C00050000 C 09/20/14 50.0 0.00 0.05
SHLD 140920C00055000 C 09/20/14 55.0 0.00 0.04
SHLD 140920C00060000 C 09/20/14 60.0 0.00 0.09
SHLD 140920C00065000 C 09/20/14 65.0 0.00 0.09
SHLD 140920P00018000 P 09/20/14 18.0 0.00 0.05
SHLD 140920P00019000 P 09/20/14 19.0 0.00 0.06
SHLD 140920P00020000 P 09/20/14 20.0 0.00 0.07
SHLD 140920P00021000 P 09/20/14 21.0 0.00 0.06
SHLD 140920P00022000 P 09/20/14 22.0 0.00 0.05
SHLD 140920P00023000 P 09/20/14 23.0 0.00 0.07
SHLD 140920P00024000 P 09/20/14 24.0 0.05 0.15
SHLD 140920P00025000 P 09/20/14 25.0 0.05 0.16
SHLD 140920P00026000 P 09/20/14 26.0 0.08 0.17
SHLD 140920P00027000 P 09/20/14 27.0 0.10 0.17
SHLD 140920P00028000 P 09/20/14 28.0 0.13 0.20
SHLD 140920P00028500 P 09/20/14 28.5 0.12 0.28
SHLD 140920P00029000 P 09/20/14 29.0 0.13 0.29
SHLD 140920P00029500 P 09/20/14 29.5 0.17 0.34
SHLD 140920P00030000 P 09/20/14 30.0 0.23 0.30
SHLD 140920P00030500 P 09/20/14 30.5 0.27 0.35
SHLD 140920P00031000 P 09/20/14 31.0 0.35 0.45
SHLD 140920P00031500 P 09/20/14 31.5 0.38 0.47
SHLD 140920P00032000 P 09/20/14 32.0 0.46 0.53
SHLD 140920P00032500 P 09/20/14 32.5 0.55 0.63
SHLD 140920P00033000 P 09/20/14 33.0 0.65 0.76
SHLD 140920P00033500 P 09/20/14 33.5 0.78 0.90
SHLD 140920P00034000 P 09/20/14 34.0 0.92 1.15
SHLD 140920P00034500 P 09/20/14 34.5 1.08 1.24
SHLD 140920P00035000 P 09/20/14 35.0 1.28 1.50
SHLD 140920P00035500 P 09/20/14 35.5 1.50 1.75
SHLD 140920P00036000 P 09/20/14 36.0 1.73 1.95
SHLD 140920P00036500 P 09/20/14 36.5 2.00 2.24
SHLD 140920P00037000 P 09/20/14 37.0 2.30 2.54
SHLD 140920P00037500 P 09/20/14 37.5 2.62 2.88
SHLD 140920P00038000 P 09/20/14 38.0 2.97 3.25
SHLD 140920P00038500 P 09/20/14 38.5 3.35 3.85
SHLD 140920P00039000 P 09/20/14 39.0 3.75 4.40
SHLD 140920P00039500 P 09/20/14 39.5 4.15 5.00
SHLD 140920P00040000 P 09/20/14 40.0 4.55 5.30
SHLD 140920P00040500 P 09/20/14 40.5 5.05 6.45
SHLD 140920P00041000 P 09/20/14 41.0 5.45 6.90
SHLD 140920P00041500 P 09/20/14 41.5 5.90 7.40
SHLD 140920P00042000 P 09/20/14 42.0 6.35 7.85
SHLD 140920P00042500 P 09/20/14 42.5 6.85 8.35
SHLD 140920P00043000 P 09/20/14 43.0 7.30 8.60
SHLD 140920P00044000 P 09/20/14 44.0 8.30 9.85
SHLD 140920P00045000 P 09/20/14 45.0 9.25 10.95
SHLD 140920P00046000 P 09/20/14 46.0 10.25 11.95
SHLD 140920P00047000 P 09/20/14 47.0 11.25 12.95
SHLD 140920P00048000 P 09/20/14 48.0 12.25 14.20
SHLD 140920P00049000 P 09/20/14 49.0 13.25 14.95
SHLD 140920P00050000 P 09/20/14 50.0 14.30 15.95
SHLD 140920P00055000 P 09/20/14 55.0 19.20 21.10
SHLD 140920P00060000 P 09/20/14 60.0 23.90 26.25
SHLD 140920P00065000 P 09/20/14 65.0 29.15 31.25
SHLD 140926C00030000 C 09/26/14 30.0 4.80 6.35
SHLD 140926C00030500 C 09/26/14 30.5 4.35 5.95
SHLD 140926C00031000 C 09/26/14 31.0 3.95 5.35
SHLD 140926C00031500 C 09/26/14 31.5 3.55 5.25
SHLD 140926C00032000 C 09/26/14 32.0 3.15 4.40
SHLD 140926C00032500 C 09/26/14 32.5 3.25 4.20
SHLD 140926C00033000 C 09/26/14 33.0 3.15 3.60
SHLD 140926C00033500 C 09/26/14 33.5 2.74 3.20
SHLD 140926C00034000 C 09/26/14 34.0 2.40 2.90
SHLD 140926C00034500 C 09/26/14 34.5 2.07 2.49
SHLD 140926C00035000 C 09/26/14 35.0 1.81 2.21
SHLD 140926C00035500 C 09/26/14 35.5 1.60 1.91
SHLD 140926C00036000 C 09/26/14 36.0 1.34 1.64
SHLD 140926C00036500 C 09/26/14 36.5 1.10 1.41
SHLD 140926C00037000 C 09/26/14 37.0 0.89 1.21
SHLD 140926C00037500 C 09/26/14 37.5 0.73 1.02
SHLD 140926C00038000 C 09/26/14 38.0 0.63 0.86
SHLD 140926C00038500 C 09/26/14 38.5 0.48 0.73
SHLD 140926C00039000 C 09/26/14 39.0 0.44 0.72
SHLD 140926C00039500 C 09/26/14 39.5 0.36 0.53
SHLD 140926C00040000 C 09/26/14 40.0 0.23 0.53
SHLD 140926C00040500 C 09/26/14 40.5 0.19 0.44
SHLD 140926C00041000 C 09/26/14 41.0 0.14 0.38
SHLD 140926C00041500 C 09/26/14 41.5 0.11 0.32
SHLD 140926C00042000 C 09/26/14 42.0 0.08 0.28
SHLD 140926C00042500 C 09/26/14 42.5 0.06 0.25
SHLD 140926C00043000 C 09/26/14 43.0 0.05 0.22
SHLD 140926C00043500 C 09/26/14 43.5 0.03 0.20
SHLD 140926C00044000 C 09/26/14 44.0 0.03 0.17
SHLD 140926C00044500 C 09/26/14 44.5 0.02 0.15
SHLD 140926C00045000 C 09/26/14 45.0 0.00 0.15
SHLD 140926C00046000 C 09/26/14 46.0 0.00 0.12
SHLD 140926P00030000 P 09/26/14 30.0 0.30 0.53
SHLD 140926P00030500 P 09/26/14 30.5 0.36 0.52
SHLD 140926P00031000 P 09/26/14 31.0 0.40 0.65
SHLD 140926P00031500 P 09/26/14 31.5 0.49 0.76
SHLD 140926P00032000 P 09/26/14 32.0 0.52 0.83
SHLD 140926P00032500 P 09/26/14 32.5 0.67 0.84
SHLD 140926P00033000 P 09/26/14 33.0 0.79 1.00
SHLD 140926P00033500 P 09/26/14 33.5 0.92 1.12
SHLD 140926P00034000 P 09/26/14 34.0 1.09 1.33
SHLD 140926P00034500 P 09/26/14 34.5 1.27 1.49
SHLD 140926P00035000 P 09/26/14 35.0 1.46 1.72
SHLD 140926P00035500 P 09/26/14 35.5 1.69 1.99
SHLD 140926P00036000 P 09/26/14 36.0 1.94 2.14
SHLD 140926P00036500 P 09/26/14 36.5 2.21 2.50
SHLD 140926P00037000 P 09/26/14 37.0 2.50 2.82
SHLD 140926P00037500 P 09/26/14 37.5 2.86 3.15
SHLD 140926P00038000 P 09/26/14 38.0 3.20 3.65
SHLD 140926P00038500 P 09/26/14 38.5 3.50 4.10
SHLD 140926P00039000 P 09/26/14 39.0 3.90 4.50
SHLD 140926P00039500 P 09/26/14 39.5 4.30 5.70
SHLD 140926P00040000 P 09/26/14 40.0 4.65 6.15
SHLD 140926P00040500 P 09/26/14 40.5 5.20 6.60
SHLD 140926P00041000 P 09/26/14 41.0 5.55 7.30
SHLD 140926P00041500 P 09/26/14 41.5 6.05 7.75
SHLD 140926P00042000 P 09/26/14 42.0 6.50 8.25
SHLD 140926P00042500 P 09/26/14 42.5 7.00 8.70
SHLD 140926P00043000 P 09/26/14 43.0 7.25 9.45
SHLD 140926P00043500 P 09/26/14 43.5 7.75 9.95
SHLD 140926P00044000 P 09/26/14 44.0 8.35 10.40
SHLD 140926P00044500 P 09/26/14 44.5 8.70 10.65
SHLD 140926P00045000 P 09/26/14 45.0 9.05 11.05
SHLD 140926P00046000 P 09/26/14 46.0 10.05 12.05
SHLD 141003C00029500 C 10/03/14 29.5 5.25 7.05
SHLD 141003C00030000 C 10/03/14 30.0 4.85 6.60
SHLD 141003C00030500 C 10/03/14 30.5 4.45 6.10
SHLD 141003C00031000 C 10/03/14 31.0 4.05 5.75
SHLD 141003C00031500 C 10/03/14 31.5 3.65 5.25
SHLD 141003C00032000 C 10/03/14 32.0 2.97 4.50
SHLD 141003C00032500 C 10/03/14 32.5 3.60 4.15
SHLD 141003C00033000 C 10/03/14 33.0 3.25 3.70
SHLD 141003C00033500 C 10/03/14 33.5 2.87 3.40
SHLD 141003C00034000 C 10/03/14 34.0 2.53 3.10
SHLD 141003C00034500 C 10/03/14 34.5 2.23 2.75
SHLD 141003C00035000 C 10/03/14 35.0 1.98 2.40
SHLD 141003C00035500 C 10/03/14 35.5 1.67 2.19
SHLD 141003C00036000 C 10/03/14 36.0 1.43 1.93
SHLD 141003C00036500 C 10/03/14 36.5 1.25 1.63
SHLD 141003C00037000 C 10/03/14 37.0 1.06 1.46
SHLD 141003C00037500 C 10/03/14 37.5 0.89 1.26
SHLD 141003C00038000 C 10/03/14 38.0 0.89 1.08
SHLD 141003C00038500 C 10/03/14 38.5 0.67 0.96
SHLD 141003C00039000 C 10/03/14 39.0 0.50 0.84
SHLD 141003C00039500 C 10/03/14 39.5 0.41 0.74
SHLD 141003C00040000 C 10/03/14 40.0 0.34 0.65
SHLD 141003C00040500 C 10/03/14 40.5 0.27 0.56
SHLD 141003C00041000 C 10/03/14 41.0 0.22 0.47
SHLD 141003C00041500 C 10/03/14 41.5 0.17 0.41
SHLD 141003C00042000 C 10/03/14 42.0 0.16 0.36
SHLD 141003C00042500 C 10/03/14 42.5 0.11 0.31
SHLD 141003C00043000 C 10/03/14 43.0 0.08 0.28
SHLD 141003C00043500 C 10/03/14 43.5 0.07 0.25
SHLD 141003C00044000 C 10/03/14 44.0 0.05 0.23
SHLD 141003C00045000 C 10/03/14 45.0 0.03 0.19
SHLD 141003C00046000 C 10/03/14 46.0 0.01 0.16
SHLD 141003P00029500 P 10/03/14 29.5 0.26 0.62
SHLD 141003P00030000 P 10/03/14 30.0 0.39 0.54
SHLD 141003P00030500 P 10/03/14 30.5 0.47 0.69
SHLD 141003P00031000 P 10/03/14 31.0 0.55 0.81
SHLD 141003P00031500 P 10/03/14 31.5 0.64 0.98
SHLD 141003P00032000 P 10/03/14 32.0 0.71 1.15
SHLD 141003P00032500 P 10/03/14 32.5 0.85 1.28
SHLD 141003P00033000 P 10/03/14 33.0 1.00 1.33
SHLD 141003P00033500 P 10/03/14 33.5 1.13 1.55
SHLD 141003P00034000 P 10/03/14 34.0 1.32 1.68
SHLD 141003P00034500 P 10/03/14 34.5 1.51 1.83
SHLD 141003P00035000 P 10/03/14 35.0 1.58 2.05
SHLD 141003P00035500 P 10/03/14 35.5 1.94 2.14
SHLD 141003P00036000 P 10/03/14 36.0 2.19 2.73
SHLD 141003P00036500 P 10/03/14 36.5 2.46 2.84
SHLD 141003P00037000 P 10/03/14 37.0 2.76 3.35
SHLD 141003P00037500 P 10/03/14 37.5 3.05 3.70
SHLD 141003P00038000 P 10/03/14 38.0 3.45 4.05
SHLD 141003P00038500 P 10/03/14 38.5 3.75 4.40
SHLD 141003P00039000 P 10/03/14 39.0 4.15 4.75
SHLD 141003P00039500 P 10/03/14 39.5 4.55 5.20
SHLD 141003P00040000 P 10/03/14 40.0 4.85 6.30
SHLD 141003P00040500 P 10/03/14 40.5 5.20 6.75
SHLD 141003P00041000 P 10/03/14 41.0 5.70 7.20
SHLD 141003P00041500 P 10/03/14 41.5 6.20 8.00
SHLD 141003P00042000 P 10/03/14 42.0 6.50 8.50
SHLD 141003P00042500 P 10/03/14 42.5 7.15 8.85
SHLD 141003P00043000 P 10/03/14 43.0 7.60 9.30
SHLD 141003P00043500 P 10/03/14 43.5 7.80 9.80
SHLD 141003P00044000 P 10/03/14 44.0 8.25 10.55
SHLD 141003P00045000 P 10/03/14 45.0 9.30 12.10
SHLD 141003P00046000 P 10/03/14 46.0 10.20 12.40
SHLD 141018C00019000 C 10/18/14 19.0 14.70 17.10
SHLD 141018C00020000 C 10/18/14 20.0 14.30 16.20
SHLD 141018C00021000 C 10/18/14 21.0 12.70 15.30
SHLD 141018C00023000 C 10/18/14 23.0 11.15 13.10
SHLD 141018C00024000 C 10/18/14 24.0 10.35 12.10
SHLD 141018C00025000 C 10/18/14 25.0 9.50 11.05
SHLD 141018C00026000 C 10/18/14 26.0 8.55 10.05
SHLD 141018C00027000 C 10/18/14 27.0 7.60 9.10
SHLD 141018C00028000 C 10/18/14 28.0 6.70 8.15
SHLD 141018C00029000 C 10/18/14 29.0 5.80 7.25
SHLD 141018C00030000 C 10/18/14 30.0 5.00 6.35
SHLD 141018C00031000 C 10/18/14 31.0 4.25 5.50
SHLD 141018C00032000 C 10/18/14 32.0 4.20 4.70
SHLD 141018C00033000 C 10/18/14 33.0 3.50 4.00
SHLD 141018C00034000 C 10/18/14 34.0 2.87 3.30
SHLD 141018C00035000 C 10/18/14 35.0 2.28 2.64
SHLD 141018C00036000 C 10/18/14 36.0 1.83 2.20
SHLD 141018C00037000 C 10/18/14 37.0 1.50 1.75
SHLD 141018C00038000 C 10/18/14 38.0 1.25 1.40
SHLD 141018C00039000 C 10/18/14 39.0 0.90 1.10
SHLD 141018C00040000 C 10/18/14 40.0 0.67 0.85
SHLD 141018C00041000 C 10/18/14 41.0 0.54 0.65
SHLD 141018C00042000 C 10/18/14 42.0 0.34 0.54
SHLD 141018C00043000 C 10/18/14 43.0 0.26 0.40
SHLD 141018C00044000 C 10/18/14 44.0 0.22 0.33
SHLD 141018C00045000 C 10/18/14 45.0 0.13 0.29
SHLD 141018C00046000 C 10/18/14 46.0 0.10 0.25
SHLD 141018C00047000 C 10/18/14 47.0 0.03 0.21
SHLD 141018C00048000 C 10/18/14 48.0 0.02 0.18
SHLD 141018C00049000 C 10/18/14 49.0 0.01 0.16
SHLD 141018C00050000 C 10/18/14 50.0 0.00 0.14
SHLD 141018P00019000 P 10/18/14 19.0 0.00 0.14
SHLD 141018P00020000 P 10/18/14 20.0 0.01 0.16
SHLD 141018P00021000 P 10/18/14 21.0 0.02 0.18
SHLD 141018P00023000 P 10/18/14 23.0 0.06 0.26
SHLD 141018P00024000 P 10/18/14 24.0 0.09 0.31
SHLD 141018P00025000 P 10/18/14 25.0 0.20 0.35
SHLD 141018P00026000 P 10/18/14 26.0 0.23 0.35
SHLD 141018P00027000 P 10/18/14 27.0 0.30 0.52
SHLD 141018P00028000 P 10/18/14 28.0 0.39 0.59
SHLD 141018P00029000 P 10/18/14 29.0 0.51 0.81
SHLD 141018P00030000 P 10/18/14 30.0 0.71 0.87
SHLD 141018P00031000 P 10/18/14 31.0 0.88 1.07
SHLD 141018P00032000 P 10/18/14 32.0 1.11 1.29
SHLD 141018P00033000 P 10/18/14 33.0 1.40 1.60
SHLD 141018P00034000 P 10/18/14 34.0 1.75 1.99
SHLD 141018P00035000 P 10/18/14 35.0 2.18 2.41
SHLD 141018P00036000 P 10/18/14 36.0 2.68 2.99
SHLD 141018P00037000 P 10/18/14 37.0 3.25 3.60
SHLD 141018P00038000 P 10/18/14 38.0 3.90 4.30
SHLD 141018P00039000 P 10/18/14 39.0 4.55 5.10
SHLD 141018P00040000 P 10/18/14 40.0 5.35 6.05
SHLD 141018P00041000 P 10/18/14 41.0 6.15 7.50
SHLD 141018P00042000 P 10/18/14 42.0 7.05 8.45
SHLD 141018P00043000 P 10/18/14 43.0 7.90 9.40
SHLD 141018P00044000 P 10/18/14 44.0 8.80 10.45
SHLD 141018P00045000 P 10/18/14 45.0 9.75 11.40
SHLD 141018P00046000 P 10/18/14 46.0 10.70 12.40
SHLD 141018P00047000 P 10/18/14 47.0 11.65 13.35
SHLD 141018P00048000 P 10/18/14 48.0 12.60 14.35
SHLD 141018P00049000 P 10/18/14 49.0 13.60 15.35
SHLD 141018P00050000 P 10/18/14 50.0 14.55 16.30
SHLD 141220C00018000 C 12/20/14 18.0 16.10 18.70
SHLD 141220C00019000 C 12/20/14 19.0 15.05 17.70
SHLD 141220C00020000 C 12/20/14 20.0 14.05 16.30
SHLD 141220C00021000 C 12/20/14 21.0 13.15 15.40
SHLD 141220C00023000 C 12/20/14 23.0 11.40 13.20
SHLD 141220C00024000 C 12/20/14 24.0 10.50 12.45
SHLD 141220C00025000 C 12/20/14 25.0 9.75 11.30
SHLD 141220C00026000 C 12/20/14 26.0 8.85 10.40
SHLD 141220C00027000 C 12/20/14 27.0 8.00 9.50
SHLD 141220C00028000 C 12/20/14 28.0 7.20 8.70
SHLD 141220C00029000 C 12/20/14 29.0 6.45 7.85
SHLD 141220C00030000 C 12/20/14 30.0 6.00 7.10
SHLD 141220C00031000 C 12/20/14 31.0 5.75 6.35
SHLD 141220C00032000 C 12/20/14 32.0 5.10 5.65
SHLD 141220C00033000 C 12/20/14 33.0 4.45 5.00
SHLD 141220C00034000 C 12/20/14 34.0 3.95 4.45
SHLD 141220C00035000 C 12/20/14 35.0 3.45 3.95
SHLD 141220C00036000 C 12/20/14 36.0 3.20 3.40
SHLD 141220C00037000 C 12/20/14 37.0 2.57 2.98
SHLD 141220C00038000 C 12/20/14 38.0 2.21 2.60
SHLD 141220C00039000 C 12/20/14 39.0 1.90 2.25
SHLD 141220C00040000 C 12/20/14 40.0 1.69 1.93
SHLD 141220C00041000 C 12/20/14 41.0 1.35 1.70
SHLD 141220C00042000 C 12/20/14 42.0 1.12 1.47
SHLD 141220C00043000 C 12/20/14 43.0 0.95 1.26
SHLD 141220C00044000 C 12/20/14 44.0 0.80 1.09
SHLD 141220C00045000 C 12/20/14 45.0 0.66 0.95
SHLD 141220C00046000 C 12/20/14 46.0 0.54 0.85
SHLD 141220C00047000 C 12/20/14 47.0 0.45 0.75
SHLD 141220C00048000 C 12/20/14 48.0 0.36 0.65
SHLD 141220C00049000 C 12/20/14 49.0 0.31 0.55
SHLD 141220C00050000 C 12/20/14 50.0 0.30 0.50
SHLD 141220C00055000 C 12/20/14 55.0 0.10 0.28
SHLD 141220C00060000 C 12/20/14 60.0 0.02 0.24
SHLD 141220C00065000 C 12/20/14 65.0 0.03 0.16
SHLD 141220P00018000 P 12/20/14 18.0 0.23 0.37
SHLD 141220P00019000 P 12/20/14 19.0 0.29 0.43
SHLD 141220P00020000 P 12/20/14 20.0 0.38 0.48
SHLD 141220P00021000 P 12/20/14 21.0 0.42 0.58
SHLD 141220P00023000 P 12/20/14 23.0 0.62 0.84
SHLD 141220P00024000 P 12/20/14 24.0 0.68 1.00
SHLD 141220P00025000 P 12/20/14 25.0 0.87 1.06
SHLD 141220P00026000 P 12/20/14 26.0 1.06 1.29
SHLD 141220P00027000 P 12/20/14 27.0 1.20 1.49
SHLD 141220P00028000 P 12/20/14 28.0 1.45 1.74
SHLD 141220P00029000 P 12/20/14 29.0 1.72 1.99
SHLD 141220P00030000 P 12/20/14 30.0 2.00 2.32
SHLD 141220P00031000 P 12/20/14 31.0 2.34 2.64
SHLD 141220P00032000 P 12/20/14 32.0 2.72 3.05
SHLD 141220P00033000 P 12/20/14 33.0 3.10 3.45
SHLD 141220P00034000 P 12/20/14 34.0 3.55 4.05
SHLD 141220P00035000 P 12/20/14 35.0 4.10 4.45
SHLD 141220P00036000 P 12/20/14 36.0 4.60 4.95
SHLD 141220P00037000 P 12/20/14 37.0 5.20 5.70
SHLD 141220P00038000 P 12/20/14 38.0 5.80 6.30
SHLD 141220P00039000 P 12/20/14 39.0 6.50 7.05
SHLD 141220P00040000 P 12/20/14 40.0 7.15 7.95
SHLD 141220P00041000 P 12/20/14 41.0 7.90 8.80
SHLD 141220P00042000 P 12/20/14 42.0 8.70 9.60
SHLD 141220P00043000 P 12/20/14 43.0 9.50 10.40
SHLD 141220P00044000 P 12/20/14 44.0 10.30 11.20
SHLD 141220P00045000 P 12/20/14 45.0 11.15 12.70
SHLD 141220P00046000 P 12/20/14 46.0 12.05 13.65
SHLD 141220P00047000 P 12/20/14 47.0 12.90 14.60
SHLD 141220P00048000 P 12/20/14 48.0 13.85 15.40
SHLD 141220P00049000 P 12/20/14 49.0 14.80 16.35
SHLD 141220P00050000 P 12/20/14 50.0 15.70 16.60
SHLD 141220P00055000 P 12/20/14 55.0 20.45 22.45
SHLD 141220P00060000 P 12/20/14 60.0 25.25 27.25
SHLD 141220P00065000 P 12/20/14 65.0 30.25 32.15
SHLD 150117C00018000 C 01/17/15 18.0 15.75 18.40
SHLD 150117C00019000 C 01/17/15 19.0 15.00 17.20
SHLD 150117C00020000 C 01/17/15 20.0 13.70 16.15
SHLD 150117C00021000 C 01/17/15 21.0 12.70 15.20
SHLD 150117C00022000 C 01/17/15 22.0 12.40 14.20
SHLD 150117C00023000 C 01/17/15 23.0 11.50 13.25
SHLD 150117C00024000 C 01/17/15 24.0 10.60 12.30
SHLD 150117C00025000 C 01/17/15 25.0 9.85 11.45
SHLD 150117C00026000 C 01/17/15 26.0 9.00 10.50
SHLD 150117C00027000 C 01/17/15 27.0 8.20 9.70
SHLD 150117C00028000 C 01/17/15 28.0 7.45 8.90
SHLD 150117C00029000 C 01/17/15 29.0 7.30 8.00
SHLD 150117C00030000 C 01/17/15 30.0 6.75 7.25
SHLD 150117C00031000 C 01/17/15 31.0 6.05 6.60
SHLD 150117C00032000 C 01/17/15 32.0 5.45 5.90
SHLD 150117C00033000 C 01/17/15 33.0 5.05 5.25
SHLD 150117C00034000 C 01/17/15 34.0 4.35 4.70
SHLD 150117C00035000 C 01/17/15 35.0 3.85 4.20
SHLD 150117C00036000 C 01/17/15 36.0 3.55 3.75
SHLD 150117C00037000 C 01/17/15 37.0 3.00 3.35
SHLD 150117C00038000 C 01/17/15 38.0 2.61 2.94
SHLD 150117C00039000 C 01/17/15 39.0 2.30 2.58
SHLD 150117C00040000 C 01/17/15 40.0 2.00 2.29
SHLD 150117C00041000 C 01/17/15 41.0 1.71 2.04
SHLD 150117C00042000 C 01/17/15 42.0 1.44 1.80
SHLD 150117C00043000 C 01/17/15 43.0 1.19 1.60
SHLD 150117C00044000 C 01/17/15 44.0 1.00 1.38
SHLD 150117C00045000 C 01/17/15 45.0 0.85 1.21
SHLD 150117C00046000 C 01/17/15 46.0 0.72 1.11
SHLD 150117C00047000 C 01/17/15 47.0 0.61 0.96
SHLD 150117C00048000 C 01/17/15 48.0 0.51 0.85
SHLD 150117C00049000 C 01/17/15 49.0 0.41 0.75
SHLD 150117C00050000 C 01/17/15 50.0 0.35 0.65
SHLD 150117C00055000 C 01/17/15 55.0 0.13 0.35
SHLD 150117C00060000 C 01/17/15 60.0 0.04 0.26
SHLD 150117C00065000 C 01/17/15 65.0 0.04 0.18
SHLD 150117P00018000 P 01/17/15 18.0 0.35 0.45
SHLD 150117P00019000 P 01/17/15 19.0 0.41 0.61
SHLD 150117P00020000 P 01/17/15 20.0 0.50 0.70
SHLD 150117P00021000 P 01/17/15 21.0 0.62 0.82
SHLD 150117P00022000 P 01/17/15 22.0 0.70 0.95
SHLD 150117P00023000 P 01/17/15 23.0 0.86 1.10
SHLD 150117P00024000 P 01/17/15 24.0 1.00 1.28
SHLD 150117P00025000 P 01/17/15 25.0 1.20 1.43
SHLD 150117P00026000 P 01/17/15 26.0 1.38 1.72
SHLD 150117P00027000 P 01/17/15 27.0 1.61 1.99
SHLD 150117P00028000 P 01/17/15 28.0 1.86 2.15
SHLD 150117P00029000 P 01/17/15 29.0 2.15 2.38
SHLD 150117P00030000 P 01/17/15 30.0 2.47 2.66
SHLD 150117P00031000 P 01/17/15 31.0 2.84 3.15
SHLD 150117P00032000 P 01/17/15 32.0 3.20 3.60
SHLD 150117P00033000 P 01/17/15 33.0 3.65 3.90
SHLD 150117P00034000 P 01/17/15 34.0 4.10 4.40
SHLD 150117P00035000 P 01/17/15 35.0 4.65 4.95
SHLD 150117P00036000 P 01/17/15 36.0 5.20 5.60
SHLD 150117P00037000 P 01/17/15 37.0 5.80 6.05
SHLD 150117P00038000 P 01/17/15 38.0 6.45 6.70
SHLD 150117P00039000 P 01/17/15 39.0 7.10 7.70
SHLD 150117P00040000 P 01/17/15 40.0 7.80 8.10
SHLD 150117P00041000 P 01/17/15 41.0 8.55 8.85
SHLD 150117P00042000 P 01/17/15 42.0 9.30 9.80
SHLD 150117P00043000 P 01/17/15 43.0 10.10 10.65
SHLD 150117P00044000 P 01/17/15 44.0 10.90 11.45
SHLD 150117P00045000 P 01/17/15 45.0 11.70 12.60
SHLD 150117P00046000 P 01/17/15 46.0 12.55 14.05
SHLD 150117P00047000 P 01/17/15 47.0 13.35 15.00
SHLD 150117P00048000 P 01/17/15 48.0 14.30 15.90
SHLD 150117P00049000 P 01/17/15 49.0 15.15 16.80
SHLD 150117P00050000 P 01/17/15 50.0 16.10 17.75
SHLD 150117P00055000 P 01/17/15 55.0 20.85 22.60
SHLD 150117P00060000 P 01/17/15 60.0 25.50 27.85
SHLD 150117P00065000 P 01/17/15 65.0 30.45 32.85
SHLD 150320C00018000 C 03/20/15 18.0 15.70 18.60
SHLD 150320C00019000 C 03/20/15 19.0 15.15 17.50
SHLD 150320C00020000 C 03/20/15 20.0 14.40 16.50
SHLD 150320C00021000 C 03/20/15 21.0 13.30 15.60
SHLD 150320C00023000 C 03/20/15 23.0 11.65 13.65
SHLD 150320C00024000 C 03/20/15 24.0 10.85 12.95
SHLD 150320C00025000 C 03/20/15 25.0 10.05 11.75
SHLD 150320C00026000 C 03/20/15 26.0 9.45 11.15
SHLD 150320C00027000 C 03/20/15 27.0 8.70 10.15
SHLD 150320C00028000 C 03/20/15 28.0 8.00 9.45
SHLD 150320C00029000 C 03/20/15 29.0 7.90 8.65
SHLD 150320C00030000 C 03/20/15 30.0 7.25 8.00
SHLD 150320C00031000 C 03/20/15 31.0 6.65 7.35
SHLD 150320C00032000 C 03/20/15 32.0 6.10 6.50
SHLD 150320C00033000 C 03/20/15 33.0 5.55 6.20
SHLD 150320C00034000 C 03/20/15 34.0 5.05 5.65
SHLD 150320C00035000 C 03/20/15 35.0 4.85 5.15
SHLD 150320C00036000 C 03/20/15 36.0 4.15 4.70
SHLD 150320C00037000 C 03/20/15 37.0 3.75 4.35
SHLD 150320C00038000 C 03/20/15 38.0 3.35 3.90
SHLD 150320C00039000 C 03/20/15 39.0 3.00 3.50
SHLD 150320C00040000 C 03/20/15 40.0 2.70 3.20
SHLD 150320C00041000 C 03/20/15 41.0 2.43 2.85
SHLD 150320C00042000 C 03/20/15 42.0 2.15 2.60
SHLD 150320C00043000 C 03/20/15 43.0 1.93 2.35
SHLD 150320C00044000 C 03/20/15 44.0 1.72 2.10
SHLD 150320C00045000 C 03/20/15 45.0 1.54 1.90
SHLD 150320C00046000 C 03/20/15 46.0 1.36 1.75
SHLD 150320C00047000 C 03/20/15 47.0 1.19 1.52
SHLD 150320C00048000 C 03/20/15 48.0 1.08 1.40
SHLD 150320C00049000 C 03/20/15 49.0 0.94 1.26
SHLD 150320C00050000 C 03/20/15 50.0 0.84 1.15
SHLD 150320C00055000 C 03/20/15 55.0 0.44 0.70
SHLD 150320P00018000 P 03/20/15 18.0 0.74 0.89
SHLD 150320P00019000 P 03/20/15 19.0 0.79 1.10
SHLD 150320P00020000 P 03/20/15 20.0 0.92 1.25
SHLD 150320P00021000 P 03/20/15 21.0 1.11 1.45
SHLD 150320P00023000 P 03/20/15 23.0 1.49 1.75
SHLD 150320P00024000 P 03/20/15 24.0 1.72 2.08
SHLD 150320P00025000 P 03/20/15 25.0 2.00 2.42
SHLD 150320P00026000 P 03/20/15 26.0 2.24 2.73
SHLD 150320P00027000 P 03/20/15 27.0 2.52 3.05
SHLD 150320P00028000 P 03/20/15 28.0 2.85 3.40
SHLD 150320P00029000 P 03/20/15 29.0 3.20 3.80
SHLD 150320P00030000 P 03/20/15 30.0 3.55 4.20
SHLD 150320P00031000 P 03/20/15 31.0 4.00 4.65
SHLD 150320P00032000 P 03/20/15 32.0 4.45 4.90
SHLD 150320P00033000 P 03/20/15 33.0 4.90 5.20
SHLD 150320P00034000 P 03/20/15 34.0 5.40 5.80
SHLD 150320P00035000 P 03/20/15 35.0 6.10 6.45
SHLD 150320P00036000 P 03/20/15 36.0 6.55 6.85
SHLD 150320P00037000 P 03/20/15 37.0 7.15 7.70
SHLD 150320P00038000 P 03/20/15 38.0 7.75 8.35
SHLD 150320P00039000 P 03/20/15 39.0 8.40 9.00
SHLD 150320P00040000 P 03/20/15 40.0 9.10 9.55
SHLD 150320P00041000 P 03/20/15 41.0 9.80 10.80
SHLD 150320P00042000 P 03/20/15 42.0 10.55 11.55
SHLD 150320P00043000 P 03/20/15 43.0 11.30 12.35
SHLD 150320P00044000 P 03/20/15 44.0 12.10 13.15
SHLD 150320P00045000 P 03/20/15 45.0 12.85 13.95
SHLD 150320P00046000 P 03/20/15 46.0 13.70 14.75
SHLD 150320P00047000 P 03/20/15 47.0 14.50 15.60
SHLD 150320P00048000 P 03/20/15 48.0 15.35 16.50
SHLD 150320P00049000 P 03/20/15 49.0 16.25 17.35
SHLD 150320P00050000 P 03/20/15 50.0 17.10 18.25
SHLD 150320P00055000 P 03/20/15 55.0 21.60 23.35
SHLD 160115C00018000 C 01/15/16 18.0 16.30 18.75
SHLD 160115C00020000 C 01/15/16 20.0 14.45 16.85
SHLD 160115C00023000 C 01/15/16 23.0 12.20 14.60
SHLD 160115C00025000 C 01/15/16 25.0 10.90 13.20
SHLD 160115C00028000 C 01/15/16 28.0 10.20 11.25
SHLD 160115C00030000 C 01/15/16 30.0 9.45 10.15
SHLD 160115C00033000 C 01/15/16 33.0 7.70 8.75
SHLD 160115C00035000 C 01/15/16 35.0 6.85 7.85
SHLD 160115C00037000 C 01/15/16 37.0 6.10 7.05
SHLD 160115C00040000 C 01/15/16 40.0 5.25 5.95
SHLD 160115C00042000 C 01/15/16 42.0 4.50 5.35
SHLD 160115C00045000 C 01/15/16 45.0 3.70 4.50
SHLD 160115C00050000 C 01/15/16 50.0 2.69 3.55
SHLD 160115C00055000 C 01/15/16 55.0 1.92 2.70
SHLD 160115C00060000 C 01/15/16 60.0 1.39 2.10
SHLD 160115C00065000 C 01/15/16 65.0 1.10 1.60
SHLD 160115P00018000 P 01/15/16 18.0 2.43 2.50
SHLD 160115P00020000 P 01/15/16 20.0 2.75 3.10
SHLD 160115P00023000 P 01/15/16 23.0 3.80 4.40
SHLD 160115P00025000 P 01/15/16 25.0 4.60 5.25
SHLD 160115P00028000 P 01/15/16 28.0 6.00 6.65
SHLD 160115P00030000 P 01/15/16 30.0 7.05 7.70
SHLD 160115P00033000 P 01/15/16 33.0 8.55 9.40
SHLD 160115P00035000 P 01/15/16 35.0 9.75 10.50
SHLD 160115P00037000 P 01/15/16 37.0 10.95 12.00
SHLD 160115P00040000 P 01/15/16 40.0 12.90 14.05
SHLD 160115P00042000 P 01/15/16 42.0 14.30 15.45
SHLD 160115P00045000 P 01/15/16 45.0 16.55 17.75
SHLD 160115P00050000 P 01/15/16 50.0 20.50 21.75
SHLD 160115P00055000 P 01/15/16 55.0 24.70 25.95
SHLD 160115P00060000 P 01/15/16 60.0 29.00 30.35
SHLD 160115P00065000 P 01/15/16 65.0 33.50 34.85

OPRA data is delayed 15 minutes.