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 (2016-07-29)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 160930C00008000 C 09/30/16 8.0 2.95 4.45
SHLD 160930C00008500 C 09/30/16 8.5 2.40 4.25
SHLD 160930C00009000 C 09/30/16 9.0 1.90 3.40
SHLD 160930C00009500 C 09/30/16 9.5 1.08 3.40
SHLD 160930C00010000 C 09/30/16 10.0 1.10 2.66
SHLD 160930C00010500 C 09/30/16 10.5 0.60 1.84
SHLD 160930C00011000 C 09/30/16 11.0 0.51 0.92
SHLD 160930C00011500 C 09/30/16 11.5 0.25 0.46
SHLD 160930C00012000 C 09/30/16 12.0 0.09 0.29
SHLD 160930C00012500 C 09/30/16 12.5 0.02 0.18
SHLD 160930C00013000 C 09/30/16 13.0 0.00 0.29
SHLD 160930C00013500 C 09/30/16 13.5 0.00 0.12
SHLD 160930C00014000 C 09/30/16 14.0 0.00 0.06
SHLD 160930C00014500 C 09/30/16 14.5 0.00 0.10
SHLD 160930C00015000 C 09/30/16 15.0 0.00 0.05
SHLD 160930C00015500 C 09/30/16 15.5 0.00 0.05
SHLD 160930C00016000 C 09/30/16 16.0 0.00 0.05
SHLD 160930C00016500 C 09/30/16 16.5 0.00 0.05
SHLD 160930C00017000 C 09/30/16 17.0 0.00 0.05
SHLD 160930C00017500 C 09/30/16 17.5 0.00 0.05
SHLD 160930C00018000 C 09/30/16 18.0 0.00 0.11
SHLD 160930C00018500 C 09/30/16 18.5 0.00 0.10
SHLD 160930C00019000 C 09/30/16 19.0 0.00 0.10
SHLD 160930C00019500 C 09/30/16 19.5 0.00 0.10
SHLD 160930C00020000 C 09/30/16 20.0 0.00 0.09
SHLD 160930C00020500 C 09/30/16 20.5 0.00 0.09
SHLD 160930C00021000 C 09/30/16 21.0 0.00 0.10
SHLD 160930C00021500 C 09/30/16 21.5 0.00 0.10
SHLD 160930C00022000 C 09/30/16 22.0 0.00 0.10
SHLD 160930C00022500 C 09/30/16 22.5 0.00 0.10
SHLD 160930C00023000 C 09/30/16 23.0 0.00 0.10
SHLD 160930C00023500 C 09/30/16 23.5 0.00 0.10
SHLD 160930C00024000 C 09/30/16 24.0 0.00 0.10
SHLD 160930C00024500 C 09/30/16 24.5 0.00 0.10
SHLD 160930P00008000 P 09/30/16 8.0 0.00 0.50
SHLD 160930P00008500 P 09/30/16 8.5 0.00 0.50
SHLD 160930P00009000 P 09/30/16 9.0 0.00 0.50
SHLD 160930P00009500 P 09/30/16 9.5 0.00 0.50
SHLD 160930P00010000 P 09/30/16 10.0 0.00 0.50
SHLD 160930P00010500 P 09/30/16 10.5 0.01 0.49
SHLD 160930P00011000 P 09/30/16 11.0 0.11 0.23
SHLD 160930P00011500 P 09/30/16 11.5 0.24 0.46
SHLD 160930P00012000 P 09/30/16 12.0 0.56 0.80
SHLD 160930P00012500 P 09/30/16 12.5 0.52 1.32
SHLD 160930P00013000 P 09/30/16 13.0 0.47 1.87
SHLD 160930P00013500 P 09/30/16 13.5 0.37 2.75
SHLD 160930P00014000 P 09/30/16 14.0 1.67 2.77
SHLD 160930P00014500 P 09/30/16 14.5 1.75 3.55
SHLD 160930P00015000 P 09/30/16 15.0 2.26 4.10
SHLD 160930P00015500 P 09/30/16 15.5 2.75 4.60
SHLD 160930P00016000 P 09/30/16 16.0 3.60 5.10
SHLD 160930P00016500 P 09/30/16 16.5 4.10 5.60
SHLD 160930P00017000 P 09/30/16 17.0 4.60 6.10
SHLD 160930P00017500 P 09/30/16 17.5 5.00 6.70
SHLD 160930P00018000 P 09/30/16 18.0 5.50 7.20
SHLD 160930P00018500 P 09/30/16 18.5 6.00 7.70
SHLD 160930P00019000 P 09/30/16 19.0 6.50 8.20
SHLD 160930P00019500 P 09/30/16 19.5 6.65 8.70
SHLD 160930P00020000 P 09/30/16 20.0 7.15 9.20
SHLD 160930P00020500 P 09/30/16 20.5 7.65 10.05
SHLD 160930P00021000 P 09/30/16 21.0 8.15 10.55
SHLD 160930P00021500 P 09/30/16 21.5 8.65 11.05
SHLD 160930P00022000 P 09/30/16 22.0 9.15 11.20
SHLD 160930P00022500 P 09/30/16 22.5 8.85 13.00
SHLD 160930P00023000 P 09/30/16 23.0 9.85 12.85
SHLD 160930P00023500 P 09/30/16 23.5 10.35 13.35
SHLD 160930P00024000 P 09/30/16 24.0 10.85 13.85
SHLD 160930P00024500 P 09/30/16 24.5 11.10 14.50
SHLD 161007C00006500 C 10/07/16 6.5 3.40 7.40
SHLD 161007C00007500 C 10/07/16 7.5 3.45 5.30
SHLD 161007C00008000 C 10/07/16 8.0 2.95 4.80
SHLD 161007C00008500 C 10/07/16 8.5 2.40 4.25
SHLD 161007C00009000 C 10/07/16 9.0 1.55 3.75
SHLD 161007C00009500 C 10/07/16 9.5 1.35 3.20
SHLD 161007C00010000 C 10/07/16 10.0 0.58 2.70
SHLD 161007C00010500 C 10/07/16 10.5 0.68 2.00
SHLD 161007C00011000 C 10/07/16 11.0 0.55 0.94
SHLD 161007C00011500 C 10/07/16 11.5 0.39 0.64
SHLD 161007C00012000 C 10/07/16 12.0 0.21 0.39
SHLD 161007C00012500 C 10/07/16 12.5 0.01 0.31
SHLD 161007C00013000 C 10/07/16 13.0 0.04 0.24
SHLD 161007C00013500 C 10/07/16 13.5 0.00 0.37
SHLD 161007C00014000 C 10/07/16 14.0 0.00 0.17
SHLD 161007C00014500 C 10/07/16 14.5 0.00 0.20
SHLD 161007C00015000 C 10/07/16 15.0 0.00 0.10
SHLD 161007C00015500 C 10/07/16 15.5 0.00 0.22
SHLD 161007C00016000 C 10/07/16 16.0 0.00 0.05
SHLD 161007C00016500 C 10/07/16 16.5 0.00 0.05
SHLD 161007C00017000 C 10/07/16 17.0 0.00 0.05
SHLD 161007C00017500 C 10/07/16 17.5 0.00 0.05
SHLD 161007C00018000 C 10/07/16 18.0 0.00 0.50
SHLD 161007C00018500 C 10/07/16 18.5 0.00 0.50
SHLD 161007C00019000 C 10/07/16 19.0 0.00 0.50
SHLD 161007C00019500 C 10/07/16 19.5 0.00 0.50
SHLD 161007C00020000 C 10/07/16 20.0 0.00 0.50
SHLD 161007C00020500 C 10/07/16 20.5 0.00 0.50
SHLD 161007C00021000 C 10/07/16 21.0 0.00 0.50
SHLD 161007C00021500 C 10/07/16 21.5 0.00 0.50
SHLD 161007C00022000 C 10/07/16 22.0 0.00 0.50
SHLD 161007C00022500 C 10/07/16 22.5 0.00 0.50
SHLD 161007C00023000 C 10/07/16 23.0 0.00 0.50
SHLD 161007C00023500 C 10/07/16 23.5 0.00 0.50
SHLD 161007C00024000 C 10/07/16 24.0 0.00 0.50
SHLD 161007C00024500 C 10/07/16 24.5 0.00 0.50
SHLD 161007P00006500 P 10/07/16 6.5 0.00 0.50
SHLD 161007P00007500 P 10/07/16 7.5 0.00 0.50
SHLD 161007P00008000 P 10/07/16 8.0 0.00 0.50
SHLD 161007P00008500 P 10/07/16 8.5 0.00 0.50
SHLD 161007P00009000 P 10/07/16 9.0 0.00 0.50
SHLD 161007P00009500 P 10/07/16 9.5 0.00 0.48
SHLD 161007P00010000 P 10/07/16 10.0 0.00 0.47
SHLD 161007P00010500 P 10/07/16 10.5 0.13 0.50
SHLD 161007P00011000 P 10/07/16 11.0 0.15 0.45
SHLD 161007P00011500 P 10/07/16 11.5 0.43 0.65
SHLD 161007P00012000 P 10/07/16 12.0 0.68 1.01
SHLD 161007P00012500 P 10/07/16 12.5 1.01 1.37
SHLD 161007P00013000 P 10/07/16 13.0 1.19 1.94
SHLD 161007P00013500 P 10/07/16 13.5 1.36 2.74
SHLD 161007P00014000 P 10/07/16 14.0 1.69 3.15
SHLD 161007P00014500 P 10/07/16 14.5 2.16 3.60
SHLD 161007P00015000 P 10/07/16 15.0 2.30 4.15
SHLD 161007P00015500 P 10/07/16 15.5 2.55 4.65
SHLD 161007P00016000 P 10/07/16 16.0 3.65 5.15
SHLD 161007P00016500 P 10/07/16 16.5 3.65 5.65
SHLD 161007P00017000 P 10/07/16 17.0 4.15 6.15
SHLD 161007P00017500 P 10/07/16 17.5 5.05 6.75
SHLD 161007P00018000 P 10/07/16 18.0 5.55 7.25
SHLD 161007P00018500 P 10/07/16 18.5 6.05 8.10
SHLD 161007P00019000 P 10/07/16 19.0 6.55 8.25
SHLD 161007P00019500 P 10/07/16 19.5 6.70 8.75
SHLD 161007P00020000 P 10/07/16 20.0 7.20 9.60
SHLD 161007P00020500 P 10/07/16 20.5 7.35 9.75
SHLD 161007P00021000 P 10/07/16 21.0 7.75 10.30
SHLD 161007P00021500 P 10/07/16 21.5 8.35 10.75
SHLD 161007P00022000 P 10/07/16 22.0 9.20 11.25
SHLD 161007P00022500 P 10/07/16 22.5 10.05 12.05
SHLD 161007P00023000 P 10/07/16 23.0 9.90 12.90
SHLD 161007P00023500 P 10/07/16 23.5 10.40 13.40
SHLD 161007P00024000 P 10/07/16 24.0 10.90 13.90
SHLD 161007P00024500 P 10/07/16 24.5 11.45 14.35
SHLD 161014C00006500 C 10/14/16 6.5 4.00 7.60
SHLD 161014C00007000 C 10/14/16 7.0 3.35 6.25
SHLD 161014C00007500 C 10/14/16 7.5 3.45 5.30
SHLD 161014C00008000 C 10/14/16 8.0 2.95 4.45
SHLD 161014C00008500 C 10/14/16 8.5 2.40 4.25
SHLD 161014C00009000 C 10/14/16 9.0 1.56 3.70
SHLD 161014C00009500 C 10/14/16 9.5 1.08 3.15
SHLD 161014C00010000 C 10/14/16 10.0 1.11 2.67
SHLD 161014C00010500 C 10/14/16 10.5 0.65 1.58
SHLD 161014C00011000 C 10/14/16 11.0 0.59 1.00
SHLD 161014C00011500 C 10/14/16 11.5 0.37 0.70
SHLD 161014C00012000 C 10/14/16 12.0 0.20 0.48
SHLD 161014C00012500 C 10/14/16 12.5 0.12 0.36
SHLD 161014C00013000 C 10/14/16 13.0 0.09 0.25
SHLD 161014C00013500 C 10/14/16 13.5 0.02 0.32
SHLD 161014C00014000 C 10/14/16 14.0 0.00 0.12
SHLD 161014C00014500 C 10/14/16 14.5 0.00 0.09
SHLD 161014C00015000 C 10/14/16 15.0 0.00 0.08
SHLD 161014C00015500 C 10/14/16 15.5 0.00 0.08
SHLD 161014C00016000 C 10/14/16 16.0 0.00 0.05
SHLD 161014C00016500 C 10/14/16 16.5 0.00 0.23
SHLD 161014C00017000 C 10/14/16 17.0 0.00 0.05
SHLD 161014C00017500 C 10/14/16 17.5 0.00 0.05
SHLD 161014C00018000 C 10/14/16 18.0 0.00 0.50
SHLD 161014C00018500 C 10/14/16 18.5 0.00 0.50
SHLD 161014C00019000 C 10/14/16 19.0 0.00 0.50
SHLD 161014C00019500 C 10/14/16 19.5 0.00 0.50
SHLD 161014C00020000 C 10/14/16 20.0 0.00 0.50
SHLD 161014C00020500 C 10/14/16 20.5 0.00 0.50
SHLD 161014C00021000 C 10/14/16 21.0 0.00 0.50
SHLD 161014C00021500 C 10/14/16 21.5 0.00 0.50
SHLD 161014C00022000 C 10/14/16 22.0 0.00 0.50
SHLD 161014C00022500 C 10/14/16 22.5 0.00 0.50
SHLD 161014C00023000 C 10/14/16 23.0 0.00 0.50
SHLD 161014C00023500 C 10/14/16 23.5 0.00 0.50
SHLD 161014C00024000 C 10/14/16 24.0 0.00 0.50
SHLD 161014C00024500 C 10/14/16 24.5 0.00 0.50
SHLD 161014P00006500 P 10/14/16 6.5 0.00 0.50
SHLD 161014P00007000 P 10/14/16 7.0 0.00 0.49
SHLD 161014P00007500 P 10/14/16 7.5 0.00 0.50
SHLD 161014P00008000 P 10/14/16 8.0 0.00 0.50
SHLD 161014P00008500 P 10/14/16 8.5 0.00 0.50
SHLD 161014P00009000 P 10/14/16 9.0 0.00 0.48
SHLD 161014P00009500 P 10/14/16 9.5 0.09 0.48
SHLD 161014P00010000 P 10/14/16 10.0 0.15 0.30
SHLD 161014P00010500 P 10/14/16 10.5 0.24 0.39
SHLD 161014P00011000 P 10/14/16 11.0 0.39 0.53
SHLD 161014P00011500 P 10/14/16 11.5 0.61 0.78
SHLD 161014P00012000 P 10/14/16 12.0 0.88 1.12
SHLD 161014P00012500 P 10/14/16 12.5 0.84 1.46
SHLD 161014P00013000 P 10/14/16 13.0 1.35 2.33
SHLD 161014P00013500 P 10/14/16 13.5 1.54 2.75
SHLD 161014P00014000 P 10/14/16 14.0 0.39 4.55
SHLD 161014P00014500 P 10/14/16 14.5 2.21 3.65
SHLD 161014P00015000 P 10/14/16 15.0 2.70 4.20
SHLD 161014P00015500 P 10/14/16 15.5 2.95 4.70
SHLD 161014P00016000 P 10/14/16 16.0 3.70 5.20
SHLD 161014P00016500 P 10/14/16 16.5 4.20 5.70
SHLD 161014P00017000 P 10/14/16 17.0 4.45 6.35
SHLD 161014P00017500 P 10/14/16 17.5 5.10 6.80
SHLD 161014P00018000 P 10/14/16 18.0 5.60 7.30
SHLD 161014P00018500 P 10/14/16 18.5 6.10 7.80
SHLD 161014P00019000 P 10/14/16 19.0 6.60 8.30
SHLD 161014P00019500 P 10/14/16 19.5 6.75 8.80
SHLD 161014P00020000 P 10/14/16 20.0 6.55 9.30
SHLD 161014P00020500 P 10/14/16 20.5 7.75 9.80
SHLD 161014P00021000 P 10/14/16 21.0 8.25 10.65
SHLD 161014P00021500 P 10/14/16 21.5 8.75 11.15
SHLD 161014P00022000 P 10/14/16 22.0 8.95 11.65
SHLD 161014P00022500 P 10/14/16 22.5 10.05 12.05
SHLD 161014P00023000 P 10/14/16 23.0 10.40 12.35
SHLD 161014P00023500 P 10/14/16 23.5 10.90 12.85
SHLD 161014P00024000 P 10/14/16 24.0 11.35 13.35
SHLD 161014P00024500 P 10/14/16 24.5 11.85 13.85
SHLD 161021C00004500 C 10/21/16 4.5 6.85 8.00
SHLD 161021C00005000 C 10/21/16 5.0 6.35 7.50
SHLD 161021C00005500 C 10/21/16 5.5 5.85 7.10
SHLD 161021C00006000 C 10/21/16 6.0 5.35 6.30
SHLD 161021C00006500 C 10/21/16 6.5 4.75 5.70
SHLD 161021C00007000 C 10/21/16 7.0 4.20 5.20
SHLD 161021C00007500 C 10/21/16 7.5 3.75 4.70
SHLD 161021C00008000 C 10/21/16 8.0 3.35 4.15
SHLD 161021C00008500 C 10/21/16 8.5 2.80 3.80
SHLD 161021C00009000 C 10/21/16 9.0 2.13 4.05
SHLD 161021C00009500 C 10/21/16 9.5 1.95 2.58
SHLD 161021C00010000 C 10/21/16 10.0 1.44 2.75
SHLD 161021C00010500 C 10/21/16 10.5 1.20 1.52
SHLD 161021C00011000 C 10/21/16 11.0 0.86 1.08
SHLD 161021C00011500 C 10/21/16 11.5 0.62 0.75
SHLD 161021C00012000 C 10/21/16 12.0 0.42 0.55
SHLD 161021C00012500 C 10/21/16 12.5 0.27 0.39
SHLD 161021C00013000 C 10/21/16 13.0 0.18 0.28
SHLD 161021C00013500 C 10/21/16 13.5 0.11 0.21
SHLD 161021C00014000 C 10/21/16 14.0 0.07 0.17
SHLD 161021C00014500 C 10/21/16 14.5 0.01 0.16
SHLD 161021C00015000 C 10/21/16 15.0 0.01 0.13
SHLD 161021C00015500 C 10/21/16 15.5 0.01 0.10
SHLD 161021C00016000 C 10/21/16 16.0 0.00 0.09
SHLD 161021C00016500 C 10/21/16 16.5 0.00 0.08
SHLD 161021C00017000 C 10/21/16 17.0 0.00 0.07
SHLD 161021C00017500 C 10/21/16 17.5 0.00 0.07
SHLD 161021C00018000 C 10/21/16 18.0 0.00 0.07
SHLD 161021C00018500 C 10/21/16 18.5 0.00 0.06
SHLD 161021C00019000 C 10/21/16 19.0 0.00 0.06
SHLD 161021C00020000 C 10/21/16 20.0 0.00 0.06
SHLD 161021C00021000 C 10/21/16 21.0 0.00 0.05
SHLD 161021C00022000 C 10/21/16 22.0 0.00 0.05
SHLD 161021C00023000 C 10/21/16 23.0 0.00 0.04
SHLD 161021C00024000 C 10/21/16 24.0 0.00 0.05
SHLD 161021C00025000 C 10/21/16 25.0 0.00 0.04
SHLD 161021C00026000 C 10/21/16 26.0 0.00 0.04
SHLD 161021P00004500 P 10/21/16 4.5 0.00 0.05
SHLD 161021P00005000 P 10/21/16 5.0 0.00 0.06
SHLD 161021P00005500 P 10/21/16 5.5 0.00 0.08
SHLD 161021P00006000 P 10/21/16 6.0 0.00 0.10
SHLD 161021P00006500 P 10/21/16 6.5 0.00 0.12
SHLD 161021P00007000 P 10/21/16 7.0 0.00 0.14
SHLD 161021P00007500 P 10/21/16 7.5 0.00 0.15
SHLD 161021P00008000 P 10/21/16 8.0 0.01 0.09
SHLD 161021P00008500 P 10/21/16 8.5 0.03 0.21
SHLD 161021P00009000 P 10/21/16 9.0 0.05 0.24
SHLD 161021P00009500 P 10/21/16 9.5 0.14 0.31
SHLD 161021P00010000 P 10/21/16 10.0 0.22 0.33
SHLD 161021P00010500 P 10/21/16 10.5 0.33 0.46
SHLD 161021P00011000 P 10/21/16 11.0 0.49 0.64
SHLD 161021P00011500 P 10/21/16 11.5 0.73 0.87
SHLD 161021P00012000 P 10/21/16 12.0 1.05 1.23
SHLD 161021P00012500 P 10/21/16 12.5 1.40 1.58
SHLD 161021P00013000 P 10/21/16 13.0 1.66 2.02
SHLD 161021P00013500 P 10/21/16 13.5 1.88 2.59
SHLD 161021P00014000 P 10/21/16 14.0 2.06 3.60
SHLD 161021P00014500 P 10/21/16 14.5 2.56 3.45
SHLD 161021P00015000 P 10/21/16 15.0 3.15 3.90
SHLD 161021P00015500 P 10/21/16 15.5 3.60 4.35
SHLD 161021P00016000 P 10/21/16 16.0 3.95 5.15
SHLD 161021P00016500 P 10/21/16 16.5 4.45 5.65
SHLD 161021P00017000 P 10/21/16 17.0 4.95 5.85
SHLD 161021P00017500 P 10/21/16 17.5 5.45 7.10
SHLD 161021P00018000 P 10/21/16 18.0 5.75 6.85
SHLD 161021P00018500 P 10/21/16 18.5 6.25 7.35
SHLD 161021P00019000 P 10/21/16 19.0 6.70 8.40
SHLD 161021P00020000 P 10/21/16 20.0 7.30 10.30
SHLD 161021P00021000 P 10/21/16 21.0 8.30 11.10
SHLD 161021P00022000 P 10/21/16 22.0 9.30 12.05
SHLD 161021P00023000 P 10/21/16 23.0 10.90 12.50
SHLD 161021P00024000 P 10/21/16 24.0 11.85 14.60
SHLD 161021P00025000 P 10/21/16 25.0 12.85 15.55
SHLD 161021P00026000 P 10/21/16 26.0 13.90 15.00
SHLD 161028C00006500 C 10/28/16 6.5 3.85 7.40
SHLD 161028C00007000 C 10/28/16 7.0 3.30 6.95
SHLD 161028C00008000 C 10/28/16 8.0 2.60 4.45
SHLD 161028C00008500 C 10/28/16 8.5 2.16 3.85
SHLD 161028C00009000 C 10/28/16 9.0 1.61 3.40
SHLD 161028C00009500 C 10/28/16 9.5 1.66 3.10
SHLD 161028C00010000 C 10/28/16 10.0 1.29 2.79
SHLD 161028C00010500 C 10/28/16 10.5 1.26 1.56
SHLD 161028C00011000 C 10/28/16 11.0 0.93 1.18
SHLD 161028C00011500 C 10/28/16 11.5 0.70 0.86
SHLD 161028C00012000 C 10/28/16 12.0 0.48 0.65
SHLD 161028C00012500 C 10/28/16 12.5 0.33 0.50
SHLD 161028C00013000 C 10/28/16 13.0 0.23 0.40
SHLD 161028C00013500 C 10/28/16 13.5 0.14 0.27
SHLD 161028C00014000 C 10/28/16 14.0 0.09 0.25
SHLD 161028C00014500 C 10/28/16 14.5 0.01 0.22
SHLD 161028C00015000 C 10/28/16 15.0 0.00 0.16
SHLD 161028C00015500 C 10/28/16 15.5 0.00 0.14
SHLD 161028C00016000 C 10/28/16 16.0 0.00 0.12
SHLD 161028C00016500 C 10/28/16 16.5 0.00 0.11
SHLD 161028C00017000 C 10/28/16 17.0 0.00 0.09
SHLD 161028C00017500 C 10/28/16 17.5 0.00 0.09
SHLD 161028C00018000 C 10/28/16 18.0 0.00 0.07
SHLD 161028C00018500 C 10/28/16 18.5 0.00 0.07
SHLD 161028C00019000 C 10/28/16 19.0 0.00 0.07
SHLD 161028C00019500 C 10/28/16 19.5 0.00 0.06
SHLD 161028C00020000 C 10/28/16 20.0 0.00 0.06
SHLD 161028C00020500 C 10/28/16 20.5 0.00 0.06
SHLD 161028P00006500 P 10/28/16 6.5 0.00 0.14
SHLD 161028P00007000 P 10/28/16 7.0 0.00 0.16
SHLD 161028P00008000 P 10/28/16 8.0 0.02 0.21
SHLD 161028P00008500 P 10/28/16 8.5 0.06 0.25
SHLD 161028P00009000 P 10/28/16 9.0 0.13 0.31
SHLD 161028P00009500 P 10/28/16 9.5 0.19 0.37
SHLD 161028P00010000 P 10/28/16 10.0 0.28 0.43
SHLD 161028P00010500 P 10/28/16 10.5 0.41 0.55
SHLD 161028P00011000 P 10/28/16 11.0 0.60 0.75
SHLD 161028P00011500 P 10/28/16 11.5 0.84 1.03
SHLD 161028P00012000 P 10/28/16 12.0 1.15 1.34
SHLD 161028P00012500 P 10/28/16 12.5 1.50 1.66
SHLD 161028P00013000 P 10/28/16 13.0 1.80 2.14
SHLD 161028P00013500 P 10/28/16 13.5 1.62 2.67
SHLD 161028P00014000 P 10/28/16 14.0 1.92 3.65
SHLD 161028P00014500 P 10/28/16 14.5 2.66 3.40
SHLD 161028P00015000 P 10/28/16 15.0 2.85 4.35
SHLD 161028P00015500 P 10/28/16 15.5 3.00 4.60
SHLD 161028P00016000 P 10/28/16 16.0 3.80 5.65
SHLD 161028P00016500 P 10/28/16 16.5 4.30 5.80
SHLD 161028P00017000 P 10/28/16 17.0 4.70 6.75
SHLD 161028P00017500 P 10/28/16 17.5 5.20 7.25
SHLD 161028P00018000 P 10/28/16 18.0 5.70 7.40
SHLD 161028P00018500 P 10/28/16 18.5 4.80 8.45
SHLD 161028P00019000 P 10/28/16 19.0 5.30 8.90
SHLD 161028P00019500 P 10/28/16 19.5 5.80 10.15
SHLD 161028P00020000 P 10/28/16 20.0 6.30 10.60
SHLD 161028P00020500 P 10/28/16 20.5 6.80 11.15
SHLD 161104C00004500 C 11/04/16 4.5 5.30 9.40
SHLD 161104C00005000 C 11/04/16 5.0 4.75 8.95
SHLD 161104C00005500 C 11/04/16 5.5 4.40 8.45
SHLD 161104C00006000 C 11/04/16 6.0 4.25 7.95
SHLD 161104C00006500 C 11/04/16 6.5 3.30 7.45
SHLD 161104C00007000 C 11/04/16 7.0 3.25 6.95
SHLD 161104C00007500 C 11/04/16 7.5 2.74 6.05
SHLD 161104C00008000 C 11/04/16 8.0 1.75 5.95
SHLD 161104C00008500 C 11/04/16 8.5 1.45 5.45
SHLD 161104C00009000 C 11/04/16 9.0 1.72 4.95
SHLD 161104C00009500 C 11/04/16 9.5 0.21 4.50
SHLD 161104C00010000 C 11/04/16 10.0 0.11 4.10
SHLD 161104C00010500 C 11/04/16 10.5 1.23 1.67
SHLD 161104C00011000 C 11/04/16 11.0 0.92 1.35
SHLD 161104C00011500 C 11/04/16 11.5 0.77 1.01
SHLD 161104C00012000 C 11/04/16 12.0 0.56 0.74
SHLD 161104C00012500 C 11/04/16 12.5 0.39 0.59
SHLD 161104C00013000 C 11/04/16 13.0 0.28 0.45
SHLD 161104C00013500 C 11/04/16 13.5 0.19 0.33
SHLD 161104C00014000 C 11/04/16 14.0 0.13 0.27
SHLD 161104C00014500 C 11/04/16 14.5 0.05 0.27
SHLD 161104C00015000 C 11/04/16 15.0 0.01 0.22
SHLD 161104C00015500 C 11/04/16 15.5 0.00 0.17
SHLD 161104C00016000 C 11/04/16 16.0 0.00 0.15
SHLD 161104C00016500 C 11/04/16 16.5 0.00 0.13
SHLD 161104C00017000 C 11/04/16 17.0 0.00 0.11
SHLD 161104C00017500 C 11/04/16 17.5 0.00 0.10
SHLD 161104C00018000 C 11/04/16 18.0 0.00 0.09
SHLD 161104C00018500 C 11/04/16 18.5 0.00 0.09
SHLD 161104C00019000 C 11/04/16 19.0 0.00 0.08
SHLD 161104C00019500 C 11/04/16 19.5 0.00 0.08
SHLD 161104C00020000 C 11/04/16 20.0 0.00 0.08
SHLD 161104C00020500 C 11/04/16 20.5 0.00 0.07
SHLD 161104P00004500 P 11/04/16 4.5 0.00 0.10
SHLD 161104P00005000 P 11/04/16 5.0 0.00 0.12
SHLD 161104P00005500 P 11/04/16 5.5 0.00 0.13
SHLD 161104P00006000 P 11/04/16 6.0 0.00 0.15
SHLD 161104P00006500 P 11/04/16 6.5 0.00 0.16
SHLD 161104P00007000 P 11/04/16 7.0 0.00 0.18
SHLD 161104P00007500 P 11/04/16 7.5 0.03 0.22
SHLD 161104P00008000 P 11/04/16 8.0 0.05 0.24
SHLD 161104P00008500 P 11/04/16 8.5 0.11 0.31
SHLD 161104P00009000 P 11/04/16 9.0 0.16 0.38
SHLD 161104P00009500 P 11/04/16 9.5 0.24 0.41
SHLD 161104P00010000 P 11/04/16 10.0 0.36 0.52
SHLD 161104P00010500 P 11/04/16 10.5 0.50 0.69
SHLD 161104P00011000 P 11/04/16 11.0 0.70 0.87
SHLD 161104P00011500 P 11/04/16 11.5 0.93 1.12
SHLD 161104P00012000 P 11/04/16 12.0 1.21 1.45
SHLD 161104P00012500 P 11/04/16 12.5 1.52 1.79
SHLD 161104P00013000 P 11/04/16 13.0 1.88 2.21
SHLD 161104P00013500 P 11/04/16 13.5 0.11 4.45
SHLD 161104P00014000 P 11/04/16 14.0 0.76 4.90
SHLD 161104P00014500 P 11/04/16 14.5 1.04 4.80
SHLD 161104P00015000 P 11/04/16 15.0 1.50 5.75
SHLD 161104P00015500 P 11/04/16 15.5 1.96 6.20
SHLD 161104P00016000 P 11/04/16 16.0 3.05 6.75
SHLD 161104P00016500 P 11/04/16 16.5 2.91 7.20
SHLD 161104P00017000 P 11/04/16 17.0 3.40 7.50
SHLD 161104P00017500 P 11/04/16 17.5 4.50 6.70
SHLD 161104P00018000 P 11/04/16 18.0 4.35 8.10
SHLD 161104P00018500 P 11/04/16 18.5 4.90 8.65
SHLD 161104P00019000 P 11/04/16 19.0 5.35 9.60
SHLD 161104P00019500 P 11/04/16 19.5 5.90 10.20
SHLD 161104P00020000 P 11/04/16 20.0 6.35 10.60
SHLD 161104P00020500 P 11/04/16 20.5 6.90 11.15
SHLD 161118C00003000 C 11/18/16 3.0 8.25 9.50
SHLD 161118C00004000 C 11/18/16 4.0 6.90 8.50
SHLD 161118C00005000 C 11/18/16 5.0 6.25 7.30
SHLD 161118C00006000 C 11/18/16 6.0 5.15 6.30
SHLD 161118C00007000 C 11/18/16 7.0 4.30 5.20
SHLD 161118C00008000 C 11/18/16 8.0 3.25 4.35
SHLD 161118C00009000 C 11/18/16 9.0 2.46 3.60
SHLD 161118C00010000 C 11/18/16 10.0 1.75 2.16
SHLD 161118C00011000 C 11/18/16 11.0 1.15 1.39
SHLD 161118C00012000 C 11/18/16 12.0 0.75 0.80
SHLD 161118C00013000 C 11/18/16 13.0 0.42 0.54
SHLD 161118C00014000 C 11/18/16 14.0 0.22 0.35
SHLD 161118C00015000 C 11/18/16 15.0 0.12 0.33
SHLD 161118C00016000 C 11/18/16 16.0 0.03 0.24
SHLD 161118C00017000 C 11/18/16 17.0 0.02 0.20
SHLD 161118C00018000 C 11/18/16 18.0 0.01 0.15
SHLD 161118C00019000 C 11/18/16 19.0 0.00 0.13
SHLD 161118C00020000 C 11/18/16 20.0 0.00 0.11
SHLD 161118C00021000 C 11/18/16 21.0 0.00 0.10
SHLD 161118P00003000 P 11/18/16 3.0 0.00 0.06
SHLD 161118P00004000 P 11/18/16 4.0 0.00 0.11
SHLD 161118P00005000 P 11/18/16 5.0 0.00 0.15
SHLD 161118P00006000 P 11/18/16 6.0 0.00 0.19
SHLD 161118P00007000 P 11/18/16 7.0 0.05 0.24
SHLD 161118P00008000 P 11/18/16 8.0 0.13 0.36
SHLD 161118P00009000 P 11/18/16 9.0 0.28 0.44
SHLD 161118P00010000 P 11/18/16 10.0 0.54 0.69
SHLD 161118P00011000 P 11/18/16 11.0 0.93 1.09
SHLD 161118P00012000 P 11/18/16 12.0 1.50 1.67
SHLD 161118P00013000 P 11/18/16 13.0 2.17 2.37
SHLD 161118P00014000 P 11/18/16 14.0 2.56 3.25
SHLD 161118P00015000 P 11/18/16 15.0 3.50 4.25
SHLD 161118P00016000 P 11/18/16 16.0 4.35 5.05
SHLD 161118P00017000 P 11/18/16 17.0 5.20 6.10
SHLD 161118P00018000 P 11/18/16 18.0 6.10 7.10
SHLD 161118P00019000 P 11/18/16 19.0 7.15 8.05
SHLD 161118P00020000 P 11/18/16 20.0 8.05 9.15
SHLD 161118P00021000 P 11/18/16 21.0 9.05 10.05
SHLD 161216C00004000 C 12/16/16 4.0 7.30 10.00
SHLD 161216C00005000 C 12/16/16 5.0 5.85 7.35
SHLD 161216C00006000 C 12/16/16 6.0 5.30 6.30
SHLD 161216C00007000 C 12/16/16 7.0 4.10 5.30
SHLD 161216C00008000 C 12/16/16 8.0 3.10 4.40
SHLD 161216C00009000 C 12/16/16 9.0 2.55 3.65
SHLD 161216C00010000 C 12/16/16 10.0 1.97 2.34
SHLD 161216C00011000 C 12/16/16 11.0 1.42 1.67
SHLD 161216C00012000 C 12/16/16 12.0 0.99 1.15
SHLD 161216C00013000 C 12/16/16 13.0 0.65 0.83
SHLD 161216C00014000 C 12/16/16 14.0 0.40 0.60
SHLD 161216C00015000 C 12/16/16 15.0 0.33 0.45
SHLD 161216C00016000 C 12/16/16 16.0 0.20 0.30
SHLD 161216C00017000 C 12/16/16 17.0 0.07 0.33
SHLD 161216C00018000 C 12/16/16 18.0 0.03 0.27
SHLD 161216C00019000 C 12/16/16 19.0 0.02 0.22
SHLD 161216C00020000 C 12/16/16 20.0 0.01 0.19
SHLD 161216C00021000 C 12/16/16 21.0 0.01 0.15
SHLD 161216C00022000 C 12/16/16 22.0 0.00 0.14
SHLD 161216C00023000 C 12/16/16 23.0 0.00 0.13
SHLD 161216C00024000 C 12/16/16 24.0 0.00 0.12
SHLD 161216C00025000 C 12/16/16 25.0 0.00 0.11
SHLD 161216C00026000 C 12/16/16 26.0 0.00 0.11
SHLD 161216C00027000 C 12/16/16 27.0 0.00 0.10
SHLD 161216C00028000 C 12/16/16 28.0 0.00 0.10
SHLD 161216C00029000 C 12/16/16 29.0 0.00 0.10
SHLD 161216C00030000 C 12/16/16 30.0 0.00 0.09
SHLD 161216C00031000 C 12/16/16 31.0 0.00 0.09
SHLD 161216C00032000 C 12/16/16 32.0 0.00 0.09
SHLD 161216C00033000 C 12/16/16 33.0 0.00 0.08
SHLD 161216C00034000 C 12/16/16 34.0 0.00 0.08
SHLD 161216C00035000 C 12/16/16 35.0 0.00 0.09
SHLD 161216P00004000 P 12/16/16 4.0 0.00 0.15
SHLD 161216P00005000 P 12/16/16 5.0 0.02 0.21
SHLD 161216P00006000 P 12/16/16 6.0 0.07 0.27
SHLD 161216P00007000 P 12/16/16 7.0 0.16 0.39
SHLD 161216P00008000 P 12/16/16 8.0 0.37 0.55
SHLD 161216P00009000 P 12/16/16 9.0 0.61 0.77
SHLD 161216P00010000 P 12/16/16 10.0 0.94 1.10
SHLD 161216P00011000 P 12/16/16 11.0 1.39 1.56
SHLD 161216P00012000 P 12/16/16 12.0 1.90 2.17
SHLD 161216P00013000 P 12/16/16 13.0 2.51 2.87
SHLD 161216P00014000 P 12/16/16 14.0 3.30 3.55
SHLD 161216P00015000 P 12/16/16 15.0 4.15 4.50
SHLD 161216P00016000 P 12/16/16 16.0 4.60 5.40
SHLD 161216P00017000 P 12/16/16 17.0 5.50 6.40
SHLD 161216P00018000 P 12/16/16 18.0 6.25 7.40
SHLD 161216P00019000 P 12/16/16 19.0 7.35 8.40
SHLD 161216P00020000 P 12/16/16 20.0 8.20 9.85
SHLD 161216P00021000 P 12/16/16 21.0 9.35 10.80
SHLD 161216P00022000 P 12/16/16 22.0 10.40 11.40
SHLD 161216P00023000 P 12/16/16 23.0 11.35 12.45
SHLD 161216P00024000 P 12/16/16 24.0 12.35 13.45
SHLD 161216P00025000 P 12/16/16 25.0 12.80 14.45
SHLD 161216P00026000 P 12/16/16 26.0 14.35 15.45
SHLD 161216P00027000 P 12/16/16 27.0 15.35 16.45
SHLD 161216P00028000 P 12/16/16 28.0 16.30 17.45
SHLD 161216P00029000 P 12/16/16 29.0 17.30 18.45
SHLD 161216P00030000 P 12/16/16 30.0 18.30 19.45
SHLD 161216P00031000 P 12/16/16 31.0 19.30 20.45
SHLD 161216P00032000 P 12/16/16 32.0 19.70 21.45
SHLD 161216P00033000 P 12/16/16 33.0 20.20 22.45
SHLD 161216P00034000 P 12/16/16 34.0 21.95 23.45
SHLD 161216P00035000 P 12/16/16 35.0 23.10 24.45
SHLD 170120C00003000 C 01/20/17 3.0 6.70 11.00
SHLD 170120C00004000 C 01/20/17 4.0 5.55 10.00
SHLD 170120C00005000 C 01/20/17 5.0 5.90 7.50
SHLD 170120C00006000 C 01/20/17 6.0 5.10 6.30
SHLD 170120C00007000 C 01/20/17 7.0 4.10 5.35
SHLD 170120C00008000 C 01/20/17 8.0 3.25 4.50
SHLD 170120C00009000 C 01/20/17 9.0 2.42 3.15
SHLD 170120C00010000 C 01/20/17 10.0 2.12 2.33
SHLD 170120C00011000 C 01/20/17 11.0 1.56 1.78
SHLD 170120C00012000 C 01/20/17 12.0 1.15 1.33
SHLD 170120C00013000 C 01/20/17 13.0 0.83 1.00
SHLD 170120C00014000 C 01/20/17 14.0 0.57 0.75
SHLD 170120C00015000 C 01/20/17 15.0 0.36 0.60
SHLD 170120C00016000 C 01/20/17 16.0 0.23 0.47
SHLD 170120C00017000 C 01/20/17 17.0 0.25 0.37
SHLD 170120C00018000 C 01/20/17 18.0 0.08 0.33
SHLD 170120C00019000 C 01/20/17 19.0 0.06 0.28
SHLD 170120C00020000 C 01/20/17 20.0 0.04 0.24
SHLD 170120C00021000 C 01/20/17 21.0 0.05 0.21
SHLD 170120C00022000 C 01/20/17 22.0 0.02 0.19
SHLD 170120C00023000 C 01/20/17 23.0 0.02 0.18
SHLD 170120C00024000 C 01/20/17 24.0 0.02 0.15
SHLD 170120C00025000 C 01/20/17 25.0 0.02 0.14
SHLD 170120C00026000 C 01/20/17 26.0 0.02 0.13
SHLD 170120C00027000 C 01/20/17 27.0 0.01 0.12
SHLD 170120C00028000 C 01/20/17 28.0 0.02 0.12
SHLD 170120C00029000 C 01/20/17 29.0 0.00 0.10
SHLD 170120C00030000 C 01/20/17 30.0 0.01 0.10
SHLD 170120C00031000 C 01/20/17 31.0 0.00 0.10
SHLD 170120C00032000 C 01/20/17 32.0 0.00 0.09
SHLD 170120C00033000 C 01/20/17 33.0 0.02 0.09
SHLD 170120C00034000 C 01/20/17 34.0 0.00 0.09
SHLD 170120C00035000 C 01/20/17 35.0 0.00 0.08
SHLD 170120C00036000 C 01/20/17 36.0 0.00 0.09
SHLD 170120C00037000 C 01/20/17 37.0 0.00 0.09
SHLD 170120C00040000 C 01/20/17 40.0 0.00 0.09
SHLD 170120C00042000 C 01/20/17 42.0 0.00 0.09
SHLD 170120C00045000 C 01/20/17 45.0 0.00 0.09
SHLD 170120C00047000 C 01/20/17 47.0 0.00 0.07
SHLD 170120C00050000 C 01/20/17 50.0 0.01 0.08
SHLD 170120C00055000 C 01/20/17 55.0 0.00 0.06
SHLD 170120C00060000 C 01/20/17 60.0 0.00 0.07
SHLD 170120C00065000 C 01/20/17 65.0 0.00 0.07
SHLD 170120P00003000 P 01/20/17 3.0 0.10 0.12
SHLD 170120P00004000 P 01/20/17 4.0 0.04 0.24
SHLD 170120P00005000 P 01/20/17 5.0 0.12 0.32
SHLD 170120P00006000 P 01/20/17 6.0 0.25 0.42
SHLD 170120P00007000 P 01/20/17 7.0 0.43 0.45
SHLD 170120P00008000 P 01/20/17 8.0 0.59 0.73
SHLD 170120P00009000 P 01/20/17 9.0 0.90 1.04
SHLD 170120P00010000 P 01/20/17 10.0 1.29 1.45
SHLD 170120P00011000 P 01/20/17 11.0 1.77 1.98
SHLD 170120P00012000 P 01/20/17 12.0 2.30 2.59
SHLD 170120P00013000 P 01/20/17 13.0 2.99 3.25
SHLD 170120P00014000 P 01/20/17 14.0 3.70 4.10
SHLD 170120P00015000 P 01/20/17 15.0 4.45 4.85
SHLD 170120P00016000 P 01/20/17 16.0 4.85 6.15
SHLD 170120P00017000 P 01/20/17 17.0 5.85 8.45
SHLD 170120P00018000 P 01/20/17 18.0 6.65 8.20
SHLD 170120P00019000 P 01/20/17 19.0 7.60 9.00
SHLD 170120P00020000 P 01/20/17 20.0 8.65 9.85
SHLD 170120P00021000 P 01/20/17 21.0 9.50 12.35
SHLD 170120P00022000 P 01/20/17 22.0 10.40 13.25
SHLD 170120P00023000 P 01/20/17 23.0 11.65 13.65
SHLD 170120P00024000 P 01/20/17 24.0 12.60 14.65
SHLD 170120P00025000 P 01/20/17 25.0 13.50 15.00
SHLD 170120P00026000 P 01/20/17 26.0 14.60 16.60
SHLD 170120P00027000 P 01/20/17 27.0 15.55 17.60
SHLD 170120P00028000 P 01/20/17 28.0 16.45 18.60
SHLD 170120P00029000 P 01/20/17 29.0 17.50 19.60
SHLD 170120P00030000 P 01/20/17 30.0 17.75 20.60
SHLD 170120P00031000 P 01/20/17 31.0 19.15 21.80
SHLD 170120P00032000 P 01/20/17 32.0 20.35 22.60
SHLD 170120P00033000 P 01/20/17 33.0 21.45 22.85
SHLD 170120P00034000 P 01/20/17 34.0 21.50 23.95
SHLD 170120P00035000 P 01/20/17 35.0 22.30 25.95
SHLD 170120P00036000 P 01/20/17 36.0 23.35 25.95
SHLD 170120P00037000 P 01/20/17 37.0 25.40 26.85
SHLD 170120P00040000 P 01/20/17 40.0 28.60 29.85
SHLD 170120P00042000 P 01/20/17 42.0 30.35 31.85
SHLD 170120P00045000 P 01/20/17 45.0 33.40 34.85
SHLD 170120P00047000 P 01/20/17 47.0 34.25 36.85
SHLD 170120P00050000 P 01/20/17 50.0 38.35 39.85
SHLD 170120P00055000 P 01/20/17 55.0 43.35 44.80
SHLD 170120P00060000 P 01/20/17 60.0 48.30 49.80
SHLD 170120P00065000 P 01/20/17 65.0 52.65 56.00
SHLD 170317C00003000 C 03/17/17 3.0 7.95 9.50
SHLD 170317C00004000 C 03/17/17 4.0 5.80 10.00
SHLD 170317C00005000 C 03/17/17 5.0 5.00 7.80
SHLD 170317C00006000 C 03/17/17 6.0 4.20 7.40
SHLD 170317C00007000 C 03/17/17 7.0 3.40 6.80
SHLD 170317C00008000 C 03/17/17 8.0 2.50 4.95
SHLD 170317C00009000 C 03/17/17 9.0 2.80 4.65
SHLD 170317C00010000 C 03/17/17 10.0 2.25 2.80
SHLD 170317C00011000 C 03/17/17 11.0 1.73 2.25
SHLD 170317C00012000 C 03/17/17 12.0 1.35 1.66
SHLD 170317C00013000 C 03/17/17 13.0 1.08 1.27
SHLD 170317C00014000 C 03/17/17 14.0 0.81 1.13
SHLD 170317C00015000 C 03/17/17 15.0 0.64 0.85
SHLD 170317C00016000 C 03/17/17 16.0 0.46 0.68
SHLD 170317C00017000 C 03/17/17 17.0 0.27 0.58
SHLD 170317C00018000 C 03/17/17 18.0 0.18 0.51
SHLD 170317C00019000 C 03/17/17 19.0 0.11 0.41
SHLD 170317C00020000 C 03/17/17 20.0 0.06 0.35
SHLD 170317C00021000 C 03/17/17 21.0 0.03 0.30
SHLD 170317C00022000 C 03/17/17 22.0 0.05 0.25
SHLD 170317C00023000 C 03/17/17 23.0 0.00 0.23
SHLD 170317C00024000 C 03/17/17 24.0 0.00 0.20
SHLD 170317C00025000 C 03/17/17 25.0 0.00 0.17
SHLD 170317C00026000 C 03/17/17 26.0 0.00 0.15
SHLD 170317C00027000 C 03/17/17 27.0 0.00 0.14
SHLD 170317C00028000 C 03/17/17 28.0 0.00 0.13
SHLD 170317C00029000 C 03/17/17 29.0 0.00 0.11
SHLD 170317C00030000 C 03/17/17 30.0 0.00 0.11
SHLD 170317C00031000 C 03/17/17 31.0 0.00 0.10
SHLD 170317C00032000 C 03/17/17 32.0 0.00 0.10
SHLD 170317C00033000 C 03/17/17 33.0 0.00 0.09
SHLD 170317C00034000 C 03/17/17 34.0 0.00 0.09
SHLD 170317C00035000 C 03/17/17 35.0 0.00 0.09
SHLD 170317P00003000 P 03/17/17 3.0 0.09 0.32
SHLD 170317P00004000 P 03/17/17 4.0 0.17 0.43
SHLD 170317P00005000 P 03/17/17 5.0 0.31 0.54
SHLD 170317P00006000 P 03/17/17 6.0 0.46 0.73
SHLD 170317P00007000 P 03/17/17 7.0 0.69 0.92
SHLD 170317P00008000 P 03/17/17 8.0 0.97 1.22
SHLD 170317P00009000 P 03/17/17 9.0 1.35 1.59
SHLD 170317P00010000 P 03/17/17 10.0 1.75 2.04
SHLD 170317P00011000 P 03/17/17 11.0 2.23 2.58
SHLD 170317P00012000 P 03/17/17 12.0 2.79 3.15
SHLD 170317P00013000 P 03/17/17 13.0 3.45 3.85
SHLD 170317P00014000 P 03/17/17 14.0 4.20 4.60
SHLD 170317P00015000 P 03/17/17 15.0 4.95 5.35
SHLD 170317P00016000 P 03/17/17 16.0 5.80 6.20
SHLD 170317P00017000 P 03/17/17 17.0 6.65 7.05
SHLD 170317P00018000 P 03/17/17 18.0 7.00 9.20
SHLD 170317P00019000 P 03/17/17 19.0 6.75 10.50
SHLD 170317P00020000 P 03/17/17 20.0 7.90 11.05
SHLD 170317P00021000 P 03/17/17 21.0 8.85 12.60
SHLD 170317P00022000 P 03/17/17 22.0 10.75 13.75
SHLD 170317P00023000 P 03/17/17 23.0 11.70 14.80
SHLD 170317P00024000 P 03/17/17 24.0 12.70 15.75
SHLD 170317P00025000 P 03/17/17 25.0 13.70 16.65
SHLD 170317P00026000 P 03/17/17 26.0 14.65 17.30
SHLD 170317P00027000 P 03/17/17 27.0 15.65 18.75
SHLD 170317P00028000 P 03/17/17 28.0 16.20 19.80
SHLD 170317P00029000 P 03/17/17 29.0 17.70 19.95
SHLD 170317P00030000 P 03/17/17 30.0 18.75 20.90
SHLD 170317P00031000 P 03/17/17 31.0 19.70 21.90
SHLD 170317P00032000 P 03/17/17 32.0 20.75 22.15
SHLD 170317P00033000 P 03/17/17 33.0 21.70 23.10
SHLD 170317P00034000 P 03/17/17 34.0 22.70 24.10
SHLD 170317P00035000 P 03/17/17 35.0 22.60 25.20
SHLD 180119C00003000 C 01/19/18 3.0 6.55 11.00
SHLD 180119C00005000 C 01/19/18 5.0 4.60 9.00
SHLD 180119C00008000 C 01/19/18 8.0 3.75 4.25
SHLD 180119C00010000 C 01/19/18 10.0 3.05 3.15
SHLD 180119C00013000 C 01/19/18 13.0 2.03 2.30
SHLD 180119C00015000 C 01/19/18 15.0 1.43 1.62
SHLD 180119C00018000 C 01/19/18 18.0 0.92 1.13
SHLD 180119C00020000 C 01/19/18 20.0 0.69 0.89
SHLD 180119C00022000 C 01/19/18 22.0 0.51 0.72
SHLD 180119C00025000 C 01/19/18 25.0 0.34 0.55
SHLD 180119C00027000 C 01/19/18 27.0 0.03 0.84
SHLD 180119C00030000 C 01/19/18 30.0 0.02 0.77
SHLD 180119C00032000 C 01/19/18 32.0 0.05 0.59
SHLD 180119C00035000 C 01/19/18 35.0 0.02 0.62
SHLD 180119P00003000 P 01/19/18 3.0 0.15 0.64
SHLD 180119P00005000 P 01/19/18 5.0 1.04 1.22
SHLD 180119P00008000 P 01/19/18 8.0 2.41 2.51
SHLD 180119P00010000 P 01/19/18 10.0 3.50 3.70
SHLD 180119P00013000 P 01/19/18 13.0 5.50 6.05
SHLD 180119P00015000 P 01/19/18 15.0 7.00 7.45
SHLD 180119P00018000 P 01/19/18 18.0 9.55 9.85
SHLD 180119P00020000 P 01/19/18 20.0 11.20 11.60
SHLD 180119P00022000 P 01/19/18 22.0 11.90 13.60
SHLD 180119P00025000 P 01/19/18 25.0 14.65 16.40
SHLD 180119P00027000 P 01/19/18 27.0 16.55 18.35
SHLD 180119P00030000 P 01/19/18 30.0 19.45 21.15
SHLD 180119P00032000 P 01/19/18 32.0 21.30 23.15
SHLD 180119P00035000 P 01/19/18 35.0 24.25 26.10
SHLD 180615C00003000 C 06/15/18 3.0 6.50 11.00
SHLD 180615C00005000 C 06/15/18 5.0 4.65 9.00
SHLD 180615C00008000 C 06/15/18 8.0 3.45 5.30
SHLD 180615C00010000 C 06/15/18 10.0 2.56 3.75
SHLD 180615C00013000 C 06/15/18 13.0 1.92 2.64
SHLD 180615C00015000 C 06/15/18 15.0 1.20 2.16
SHLD 180615C00017000 C 06/15/18 17.0 0.50 1.75
SHLD 180615C00020000 C 06/15/18 20.0 0.45 1.27
SHLD 180615C00022000 C 06/15/18 22.0 0.20 1.94
SHLD 180615C00025000 C 06/15/18 25.0 0.01 0.99
SHLD 180615C00027000 C 06/15/18 27.0 0.01 1.39
SHLD 180615C00030000 C 06/15/18 30.0 0.10 1.14
SHLD 180615C00032000 C 06/15/18 32.0 0.00 1.01
SHLD 180615C00035000 C 06/15/18 35.0 0.00 0.85
SHLD 180615P00003000 P 06/15/18 3.0 0.67 1.20
SHLD 180615P00005000 P 06/15/18 5.0 1.47 1.97
SHLD 180615P00008000 P 06/15/18 8.0 2.75 3.50
SHLD 180615P00010000 P 06/15/18 10.0 4.00 5.05
SHLD 180615P00013000 P 06/15/18 13.0 5.80 7.50
SHLD 180615P00015000 P 06/15/18 15.0 6.90 9.20
SHLD 180615P00017000 P 06/15/18 17.0 8.45 11.10
SHLD 180615P00020000 P 06/15/18 20.0 10.45 13.60
SHLD 180615P00022000 P 06/15/18 22.0 12.20 15.55
SHLD 180615P00025000 P 06/15/18 25.0 14.95 18.20
SHLD 180615P00027000 P 06/15/18 27.0 16.80 20.20
SHLD 180615P00030000 P 06/15/18 30.0 19.65 23.00
SHLD 180615P00032000 P 06/15/18 32.0 21.60 24.95
SHLD 180615P00035000 P 06/15/18 35.0 24.45 27.80

OPRA data is delayed 15 minutes.