Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Sears Holdings Corporation (SHLD)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 171124C00000500 C Nov 24, 2017 0.5 1.70 5.60
SHLD 171124C00001500 C Nov 24, 2017 1.5 1.08 4.70
SHLD 171124C00002000 C Nov 24, 2017 2.0 1.95 2.48
SHLD 171124C00002500 C Nov 24, 2017 2.5 1.46 1.96
SHLD 171124C00003000 C Nov 24, 2017 3.0 0.92 1.55
SHLD 171124C00003500 C Nov 24, 2017 3.5 0.58 1.13
SHLD 171124C00004000 C Nov 24, 2017 4.0 0.08 0.59
SHLD 171124C00004500 C Nov 24, 2017 4.5 0.02 0.44
SHLD 171124C00005000 C Nov 24, 2017 5.0 0.01 0.11
SHLD 171124C00005500 C Nov 24, 2017 5.5 0.00 0.14
SHLD 171124C00006000 C Nov 24, 2017 6.0 0.00 0.05
SHLD 171124C00006500 C Nov 24, 2017 6.5 0.00 0.15
SHLD 171124C00007000 C Nov 24, 2017 7.0 0.00 0.19
SHLD 171124C00007500 C Nov 24, 2017 7.5 0.00 0.12
SHLD 171124C00008000 C Nov 24, 2017 8.0 0.00 0.14
SHLD 171124C00008500 C Nov 24, 2017 8.5 0.00 0.31
SHLD 171124C00009000 C Nov 24, 2017 9.0 0.00 0.27
SHLD 171124C00009500 C Nov 24, 2017 9.5 0.00 0.32
SHLD 171124C00010000 C Nov 24, 2017 10.0 0.00 0.37
SHLD 171124C00010500 C Nov 24, 2017 10.5 0.00 0.32
SHLD 171124C00011000 C Nov 24, 2017 11.0 0.00 0.37
SHLD 171124C00011500 C Nov 24, 2017 11.5 0.00 0.37
SHLD 171124C00012000 C Nov 24, 2017 12.0 0.00 0.35
SHLD 171124C00012500 C Nov 24, 2017 12.5 0.00 0.34
SHLD 171124P00000500 P Nov 24, 2017 0.5 0.00 0.13
SHLD 171124P00001500 P Nov 24, 2017 1.5 0.00 0.16
SHLD 171124P00002000 P Nov 24, 2017 2.0 0.00 0.23
SHLD 171124P00002500 P Nov 24, 2017 2.5 0.00 0.35
SHLD 171124P00003000 P Nov 24, 2017 3.0 0.00 0.41
SHLD 171124P00003500 P Nov 24, 2017 3.5 0.00 0.16
SHLD 171124P00004000 P Nov 24, 2017 4.0 0.13 0.28
SHLD 171124P00004500 P Nov 24, 2017 4.5 0.35 0.46
SHLD 171124P00005000 P Nov 24, 2017 5.0 0.75 0.85
SHLD 171124P00005500 P Nov 24, 2017 5.5 1.18 1.35
SHLD 171124P00006000 P Nov 24, 2017 6.0 1.49 2.69
SHLD 171124P00006500 P Nov 24, 2017 6.5 1.79 2.85
SHLD 171124P00007000 P Nov 24, 2017 7.0 1.41 4.60
SHLD 171124P00007500 P Nov 24, 2017 7.5 2.92 3.70
SHLD 171124P00008000 P Nov 24, 2017 8.0 3.55 4.20
SHLD 171124P00008500 P Nov 24, 2017 8.5 4.00 4.70
SHLD 171124P00009000 P Nov 24, 2017 9.0 4.60 6.70
SHLD 171124P00009500 P Nov 24, 2017 9.5 5.05 5.70
SHLD 171124P00010000 P Nov 24, 2017 10.0 5.50 6.20
SHLD 171124P00010500 P Nov 24, 2017 10.5 6.00 6.70
SHLD 171124P00011000 P Nov 24, 2017 11.0 6.50 7.20
SHLD 171124P00011500 P Nov 24, 2017 11.5 7.10 7.70
SHLD 171124P00012000 P Nov 24, 2017 12.0 7.45 8.20
SHLD 171124P00012500 P Nov 24, 2017 12.5 7.75 10.05
SHLD 171201C00001000 C Dec 01, 2017 1.0 2.89 3.30
SHLD 171201C00001500 C Dec 01, 2017 1.5 1.28 3.20
SHLD 171201C00002000 C Dec 01, 2017 2.0 0.97 2.69
SHLD 171201C00002500 C Dec 01, 2017 2.5 0.40 2.55
SHLD 171201C00003000 C Dec 01, 2017 3.0 0.00 2.93
SHLD 171201C00003500 C Dec 01, 2017 3.5 0.43 1.20
SHLD 171201C00004000 C Dec 01, 2017 4.0 0.09 0.76
SHLD 171201C00004500 C Dec 01, 2017 4.5 0.07 0.59
SHLD 171201C00005000 C Dec 01, 2017 5.0 0.06 0.48
SHLD 171201C00005500 C Dec 01, 2017 5.5 0.00 0.35
SHLD 171201C00006000 C Dec 01, 2017 6.0 0.00 0.36
SHLD 171201C00006500 C Dec 01, 2017 6.5 0.00 0.41
SHLD 171201C00007000 C Dec 01, 2017 7.0 0.00 0.57
SHLD 171201C00007500 C Dec 01, 2017 7.5 0.00 0.63
SHLD 171201C00008000 C Dec 01, 2017 8.0 0.00 0.55
SHLD 171201C00008500 C Dec 01, 2017 8.5 0.00 0.29
SHLD 171201C00009000 C Dec 01, 2017 9.0 0.00 0.56
SHLD 171201C00009500 C Dec 01, 2017 9.5 0.00 0.61
SHLD 171201C00010000 C Dec 01, 2017 10.0 0.00 0.62
SHLD 171201C00010500 C Dec 01, 2017 10.5 0.00 0.61
SHLD 171201C00011000 C Dec 01, 2017 11.0 0.00 0.59
SHLD 171201C00011500 C Dec 01, 2017 11.5 0.00 0.31
SHLD 171201C00012000 C Dec 01, 2017 12.0 0.00 0.32
SHLD 171201P00001000 P Dec 01, 2017 1.0 0.00 0.17
SHLD 171201P00001500 P Dec 01, 2017 1.5 0.00 0.75
SHLD 171201P00002000 P Dec 01, 2017 2.0 0.00 0.10
SHLD 171201P00002500 P Dec 01, 2017 2.5 0.00 0.11
SHLD 171201P00003000 P Dec 01, 2017 3.0 0.00 0.15
SHLD 171201P00003500 P Dec 01, 2017 3.5 0.00 0.18
SHLD 171201P00004000 P Dec 01, 2017 4.0 0.15 0.53
SHLD 171201P00004500 P Dec 01, 2017 4.5 0.31 1.81
SHLD 171201P00005000 P Dec 01, 2017 5.0 0.59 1.00
SHLD 171201P00005500 P Dec 01, 2017 5.5 1.12 1.46
SHLD 171201P00006000 P Dec 01, 2017 6.0 1.47 2.38
SHLD 171201P00006500 P Dec 01, 2017 6.5 2.03 2.87
SHLD 171201P00007000 P Dec 01, 2017 7.0 2.29 3.35
SHLD 171201P00007500 P Dec 01, 2017 7.5 2.83 3.85
SHLD 171201P00008000 P Dec 01, 2017 8.0 2.38 6.20
SHLD 171201P00008500 P Dec 01, 2017 8.5 2.88 6.60
SHLD 171201P00009000 P Dec 01, 2017 9.0 4.45 7.20
SHLD 171201P00009500 P Dec 01, 2017 9.5 4.10 7.60
SHLD 171201P00010000 P Dec 01, 2017 10.0 4.80 8.20
SHLD 171201P00010500 P Dec 01, 2017 10.5 5.15 8.60
SHLD 171201P00011000 P Dec 01, 2017 11.0 5.20 9.20
SHLD 171201P00011500 P Dec 01, 2017 11.5 5.85 9.75
SHLD 171201P00012000 P Dec 01, 2017 12.0 7.25 10.25
SHLD 171208C00000500 C Dec 08, 2017 0.5 1.93 5.60
SHLD 171208C00001000 C Dec 08, 2017 1.0 1.49 5.20
SHLD 171208C00001500 C Dec 08, 2017 1.5 0.95 4.85
SHLD 171208C00002000 C Dec 08, 2017 2.0 0.50 4.35
SHLD 171208C00002500 C Dec 08, 2017 2.5 0.37 2.64
SHLD 171208C00003000 C Dec 08, 2017 3.0 0.00 2.73
SHLD 171208C00003500 C Dec 08, 2017 3.5 0.49 1.13
SHLD 171208C00004000 C Dec 08, 2017 4.0 0.32 1.42
SHLD 171208C00004500 C Dec 08, 2017 4.5 0.00 1.14
SHLD 171208C00005000 C Dec 08, 2017 5.0 0.00 0.84
SHLD 171208C00005500 C Dec 08, 2017 5.5 0.00 0.50
SHLD 171208C00006000 C Dec 08, 2017 6.0 0.00 0.63
SHLD 171208C00006500 C Dec 08, 2017 6.5 0.00 0.36
SHLD 171208C00007000 C Dec 08, 2017 7.0 0.00 0.53
SHLD 171208C00007500 C Dec 08, 2017 7.5 0.00 0.58
SHLD 171208C00008000 C Dec 08, 2017 8.0 0.00 0.61
SHLD 171208C00008500 C Dec 08, 2017 8.5 0.00 0.73
SHLD 171208C00009000 C Dec 08, 2017 9.0 0.00 0.60
SHLD 171208C00009500 C Dec 08, 2017 9.5 0.00 0.65
SHLD 171208C00010000 C Dec 08, 2017 10.0 0.00 0.57
SHLD 171208C00010500 C Dec 08, 2017 10.5 0.00 0.31
SHLD 171208P00000500 P Dec 08, 2017 0.5 0.00 0.26
SHLD 171208P00001000 P Dec 08, 2017 1.0 0.00 0.20
SHLD 171208P00001500 P Dec 08, 2017 1.5 0.00 0.20
SHLD 171208P00002000 P Dec 08, 2017 2.0 0.00 0.07
SHLD 171208P00002500 P Dec 08, 2017 2.5 0.00 0.17
SHLD 171208P00003000 P Dec 08, 2017 3.0 0.00 0.19
SHLD 171208P00003500 P Dec 08, 2017 3.5 0.00 0.38
SHLD 171208P00004000 P Dec 08, 2017 4.0 0.00 0.57
SHLD 171208P00004500 P Dec 08, 2017 4.5 0.41 0.80
SHLD 171208P00005000 P Dec 08, 2017 5.0 0.63 2.67
SHLD 171208P00005500 P Dec 08, 2017 5.5 1.22 2.61
SHLD 171208P00006000 P Dec 08, 2017 6.0 1.56 3.60
SHLD 171208P00006500 P Dec 08, 2017 6.5 2.09 3.00
SHLD 171208P00007000 P Dec 08, 2017 7.0 1.57 5.20
SHLD 171208P00007500 P Dec 08, 2017 7.5 2.73 5.60
SHLD 171208P00008000 P Dec 08, 2017 8.0 2.48 6.20
SHLD 171208P00008500 P Dec 08, 2017 8.5 2.57 6.60
SHLD 171208P00009000 P Dec 08, 2017 9.0 4.40 7.20
SHLD 171208P00009500 P Dec 08, 2017 9.5 3.75 7.60
SHLD 171208P00010000 P Dec 08, 2017 10.0 5.40 8.20
SHLD 171208P00010500 P Dec 08, 2017 10.5 5.10 8.60
SHLD 171215C00001000 C Dec 15, 2017 1.0 2.85 3.50
SHLD 171215C00002000 C Dec 15, 2017 2.0 2.08 2.43
SHLD 171215C00003000 C Dec 15, 2017 3.0 1.20 1.43
SHLD 171215C00004000 C Dec 15, 2017 4.0 0.45 0.72
SHLD 171215C00005000 C Dec 15, 2017 5.0 0.15 0.30
SHLD 171215C00006000 C Dec 15, 2017 6.0 0.02 0.10
SHLD 171215C00007000 C Dec 15, 2017 7.0 0.05 0.06
SHLD 171215C00008000 C Dec 15, 2017 8.0 0.01 0.03
SHLD 171215C00009000 C Dec 15, 2017 9.0 0.02 0.03
SHLD 171215C00010000 C Dec 15, 2017 10.0 0.00 0.03
SHLD 171215C00011000 C Dec 15, 2017 11.0 0.00 0.07
SHLD 171215C00012000 C Dec 15, 2017 12.0 0.00 0.07
SHLD 171215C00013000 C Dec 15, 2017 13.0 0.00 0.09
SHLD 171215C00014000 C Dec 15, 2017 14.0 0.00 0.07
SHLD 171215C00015000 C Dec 15, 2017 15.0 0.00 0.08
SHLD 171215C00016000 C Dec 15, 2017 16.0 0.00 0.08
SHLD 171215C00017000 C Dec 15, 2017 17.0 0.00 0.06
SHLD 171215C00018000 C Dec 15, 2017 18.0 0.00 0.07
SHLD 171215C00019000 C Dec 15, 2017 19.0 0.00 0.06
SHLD 171215C00020000 C Dec 15, 2017 20.0 0.00 0.05
SHLD 171215C00021000 C Dec 15, 2017 21.0 0.00 0.05
SHLD 171215C00022000 C Dec 15, 2017 22.0 0.00 0.05
SHLD 171215C00023000 C Dec 15, 2017 23.0 0.00 0.04
SHLD 171215C00024000 C Dec 15, 2017 24.0 0.00 0.04
SHLD 171215P00001000 P Dec 15, 2017 1.0 0.00 0.14
SHLD 171215P00002000 P Dec 15, 2017 2.0 0.04 0.08
SHLD 171215P00003000 P Dec 15, 2017 3.0 0.16 0.18
SHLD 171215P00004000 P Dec 15, 2017 4.0 0.52 0.57
SHLD 171215P00005000 P Dec 15, 2017 5.0 1.20 1.30
SHLD 171215P00006000 P Dec 15, 2017 6.0 1.75 2.21
SHLD 171215P00007000 P Dec 15, 2017 7.0 2.79 3.20
SHLD 171215P00008000 P Dec 15, 2017 8.0 3.75 4.20
SHLD 171215P00009000 P Dec 15, 2017 9.0 4.70 5.20
SHLD 171215P00010000 P Dec 15, 2017 10.0 5.70 6.20
SHLD 171215P00011000 P Dec 15, 2017 11.0 6.75 7.20
SHLD 171215P00012000 P Dec 15, 2017 12.0 7.55 8.20
SHLD 171215P00013000 P Dec 15, 2017 13.0 8.65 9.20
SHLD 171215P00014000 P Dec 15, 2017 14.0 9.75 10.15
SHLD 171215P00015000 P Dec 15, 2017 15.0 10.60 11.50
SHLD 171215P00016000 P Dec 15, 2017 16.0 11.70 12.50
SHLD 171215P00017000 P Dec 15, 2017 17.0 12.60 13.50
SHLD 171215P00018000 P Dec 15, 2017 18.0 11.80 16.25
SHLD 171215P00019000 P Dec 15, 2017 19.0 14.60 15.45
SHLD 171215P00020000 P Dec 15, 2017 20.0 15.55 17.55
SHLD 171215P00021000 P Dec 15, 2017 21.0 16.65 17.45
SHLD 171215P00022000 P Dec 15, 2017 22.0 17.65 18.45
SHLD 171215P00023000 P Dec 15, 2017 23.0 18.60 21.00
SHLD 171215P00024000 P Dec 15, 2017 24.0 19.65 20.45
SHLD 171222C00000500 C Dec 22, 2017 0.5 2.35 5.55
SHLD 171222C00001000 C Dec 22, 2017 1.0 1.87 5.10
SHLD 171222C00001500 C Dec 22, 2017 1.5 1.08 4.75
SHLD 171222C00002000 C Dec 22, 2017 2.0 1.80 2.66
SHLD 171222C00002500 C Dec 22, 2017 2.5 1.28 2.16
SHLD 171222C00003000 C Dec 22, 2017 3.0 1.04 1.73
SHLD 171222C00003500 C Dec 22, 2017 3.5 0.68 1.27
SHLD 171222C00004000 C Dec 22, 2017 4.0 0.39 1.26
SHLD 171222C00004500 C Dec 22, 2017 4.5 0.19 0.62
SHLD 171222C00005000 C Dec 22, 2017 5.0 0.00 0.50
SHLD 171222C00005500 C Dec 22, 2017 5.5 0.00 0.40
SHLD 171222C00006000 C Dec 22, 2017 6.0 0.00 0.30
SHLD 171222C00006500 C Dec 22, 2017 6.5 0.00 0.47
SHLD 171222C00007000 C Dec 22, 2017 7.0 0.00 0.35
SHLD 171222C00007500 C Dec 22, 2017 7.5 0.00 0.44
SHLD 171222C00008000 C Dec 22, 2017 8.0 0.00 0.30
SHLD 171222C00008500 C Dec 22, 2017 8.5 0.00 0.37
SHLD 171222C00009000 C Dec 22, 2017 9.0 0.00 0.14
SHLD 171222C00009500 C Dec 22, 2017 9.5 0.00 0.34
SHLD 171222C00010000 C Dec 22, 2017 10.0 0.00 0.13
SHLD 171222C00010500 C Dec 22, 2017 10.5 0.00 0.13
SHLD 171222P00000500 P Dec 22, 2017 0.5 0.00 0.13
SHLD 171222P00001000 P Dec 22, 2017 1.0 0.00 0.54
SHLD 171222P00001500 P Dec 22, 2017 1.5 0.00 0.09
SHLD 171222P00002000 P Dec 22, 2017 2.0 0.00 0.14
SHLD 171222P00002500 P Dec 22, 2017 2.5 0.00 0.77
SHLD 171222P00003000 P Dec 22, 2017 3.0 0.12 1.67
SHLD 171222P00003500 P Dec 22, 2017 3.5 0.28 0.92
SHLD 171222P00004000 P Dec 22, 2017 4.0 0.46 0.70
SHLD 171222P00004500 P Dec 22, 2017 4.5 0.80 1.58
SHLD 171222P00005000 P Dec 22, 2017 5.0 1.01 2.50
SHLD 171222P00005500 P Dec 22, 2017 5.5 1.25 2.62
SHLD 171222P00006000 P Dec 22, 2017 6.0 1.59 2.83
SHLD 171222P00006500 P Dec 22, 2017 6.5 2.10 3.25
SHLD 171222P00007000 P Dec 22, 2017 7.0 2.76 3.75
SHLD 171222P00007500 P Dec 22, 2017 7.5 3.30 4.30
SHLD 171222P00008000 P Dec 22, 2017 8.0 3.80 4.70
SHLD 171222P00008500 P Dec 22, 2017 8.5 4.20 5.20
SHLD 171222P00009000 P Dec 22, 2017 9.0 4.50 5.70
SHLD 171222P00009500 P Dec 22, 2017 9.5 5.25 6.20
SHLD 171222P00010000 P Dec 22, 2017 10.0 5.70 6.70
SHLD 171222P00010500 P Dec 22, 2017 10.5 6.10 7.20
SHLD 171229C00002000 C Dec 29, 2017 2.0 1.71 2.73
SHLD 171229C00002500 C Dec 29, 2017 2.5 1.20 2.31
SHLD 171229C00003000 C Dec 29, 2017 3.0 0.95 1.82
SHLD 171229C00003500 C Dec 29, 2017 3.5 0.60 1.48
SHLD 171229C00004000 C Dec 29, 2017 4.0 0.00 1.07
SHLD 171229C00004500 C Dec 29, 2017 4.5 0.00 1.11
SHLD 171229C00005000 C Dec 29, 2017 5.0 0.11 0.50
SHLD 171229C00005500 C Dec 29, 2017 5.5 0.06 0.60
SHLD 171229C00006000 C Dec 29, 2017 6.0 0.00 0.79
SHLD 171229C00006500 C Dec 29, 2017 6.5 0.00 0.74
SHLD 171229C00007000 C Dec 29, 2017 7.0 0.00 0.43
SHLD 171229C00007500 C Dec 29, 2017 7.5 0.00 0.41
SHLD 171229C00008000 C Dec 29, 2017 8.0 0.00 0.45
SHLD 171229P00002000 P Dec 29, 2017 2.0 0.00 0.26
SHLD 171229P00002500 P Dec 29, 2017 2.5 0.00 1.61
SHLD 171229P00003000 P Dec 29, 2017 3.0 0.13 0.63
SHLD 171229P00003500 P Dec 29, 2017 3.5 0.35 0.72
SHLD 171229P00004000 P Dec 29, 2017 4.0 0.51 1.28
SHLD 171229P00004500 P Dec 29, 2017 4.5 1.00 2.05
SHLD 171229P00005000 P Dec 29, 2017 5.0 1.09 2.51
SHLD 171229P00005500 P Dec 29, 2017 5.5 1.30 2.70
SHLD 171229P00006000 P Dec 29, 2017 6.0 1.73 2.97
SHLD 171229P00006500 P Dec 29, 2017 6.5 2.21 3.45
SHLD 171229P00007000 P Dec 29, 2017 7.0 2.63 3.95
SHLD 171229P00007500 P Dec 29, 2017 7.5 3.35 4.35
SHLD 171229P00008000 P Dec 29, 2017 8.0 3.80 4.85
SHLD 180119C00001000 C Jan 19, 2018 1.0 2.88 3.40
SHLD 180119C00002000 C Jan 19, 2018 2.0 1.44 2.35
SHLD 180119C00003000 C Jan 19, 2018 3.0 1.21 1.51
SHLD 180119C00004000 C Jan 19, 2018 4.0 0.61 0.71
SHLD 180119C00005000 C Jan 19, 2018 5.0 0.34 0.38
SHLD 180119C00006000 C Jan 19, 2018 6.0 0.13 0.24
SHLD 180119C00007000 C Jan 19, 2018 7.0 0.06 0.14
SHLD 180119C00008000 C Jan 19, 2018 8.0 0.05 0.10
SHLD 180119C00009000 C Jan 19, 2018 9.0 0.04 0.08
SHLD 180119C00010000 C Jan 19, 2018 10.0 0.03 0.04
SHLD 180119C00011000 C Jan 19, 2018 11.0 0.01 0.04
SHLD 180119C00012000 C Jan 19, 2018 12.0 0.01 0.03
SHLD 180119C00013000 C Jan 19, 2018 13.0 0.01 0.03
SHLD 180119C00014000 C Jan 19, 2018 14.0 0.00 0.03
SHLD 180119C00015000 C Jan 19, 2018 15.0 0.01 0.03
SHLD 180119C00016000 C Jan 19, 2018 16.0 0.00 0.07
SHLD 180119C00017000 C Jan 19, 2018 17.0 0.00 0.10
SHLD 180119C00018000 C Jan 19, 2018 18.0 0.00 0.11
SHLD 180119C00019000 C Jan 19, 2018 19.0 0.00 0.12
SHLD 180119C00020000 C Jan 19, 2018 20.0 0.00 0.06
SHLD 180119C00021000 C Jan 19, 2018 21.0 0.00 0.06
SHLD 180119C00022000 C Jan 19, 2018 22.0 0.00 0.09
SHLD 180119C00023000 C Jan 19, 2018 23.0 0.00 0.04
SHLD 180119C00024000 C Jan 19, 2018 24.0 0.00 0.04
SHLD 180119C00025000 C Jan 19, 2018 25.0 0.00 0.12
SHLD 180119C00026000 C Jan 19, 2018 26.0 0.00 0.04
SHLD 180119C00027000 C Jan 19, 2018 27.0 0.00 0.08
SHLD 180119C00030000 C Jan 19, 2018 30.0 0.00 0.11
SHLD 180119C00032000 C Jan 19, 2018 32.0 0.00 0.11
SHLD 180119C00035000 C Jan 19, 2018 35.0 0.00 0.08
SHLD 180119P00001000 P Jan 19, 2018 1.0 0.05 0.07
SHLD 180119P00002000 P Jan 19, 2018 2.0 0.16 0.19
SHLD 180119P00003000 P Jan 19, 2018 3.0 0.45 0.46
SHLD 180119P00004000 P Jan 19, 2018 4.0 0.91 0.95
SHLD 180119P00005000 P Jan 19, 2018 5.0 1.60 1.73
SHLD 180119P00006000 P Jan 19, 2018 6.0 2.50 2.55
SHLD 180119P00007000 P Jan 19, 2018 7.0 3.35 3.50
SHLD 180119P00008000 P Jan 19, 2018 8.0 4.35 4.50
SHLD 180119P00009000 P Jan 19, 2018 9.0 5.35 5.85
SHLD 180119P00010000 P Jan 19, 2018 10.0 6.30 6.40
SHLD 180119P00011000 P Jan 19, 2018 11.0 7.00 7.70
SHLD 180119P00012000 P Jan 19, 2018 12.0 8.05 8.70
SHLD 180119P00013000 P Jan 19, 2018 13.0 9.00 9.40
SHLD 180119P00014000 P Jan 19, 2018 14.0 10.00 10.65
SHLD 180119P00015000 P Jan 19, 2018 15.0 10.90 11.40
SHLD 180119P00016000 P Jan 19, 2018 16.0 12.10 12.55
SHLD 180119P00017000 P Jan 19, 2018 17.0 13.00 13.65
SHLD 180119P00018000 P Jan 19, 2018 18.0 14.00 14.65
SHLD 180119P00019000 P Jan 19, 2018 19.0 15.00 15.65
SHLD 180119P00020000 P Jan 19, 2018 20.0 15.90 16.40
SHLD 180119P00021000 P Jan 19, 2018 21.0 16.95 19.25
SHLD 180119P00022000 P Jan 19, 2018 22.0 18.00 18.60
SHLD 180119P00023000 P Jan 19, 2018 23.0 18.70 21.30
SHLD 180119P00024000 P Jan 19, 2018 24.0 19.95 20.55
SHLD 180119P00025000 P Jan 19, 2018 25.0 21.15 21.35
SHLD 180119P00026000 P Jan 19, 2018 26.0 21.95 22.70
SHLD 180119P00027000 P Jan 19, 2018 27.0 22.95 23.55
SHLD 180119P00030000 P Jan 19, 2018 30.0 25.95 26.60
SHLD 180119P00032000 P Jan 19, 2018 32.0 27.95 28.55
SHLD 180119P00035000 P Jan 19, 2018 35.0 30.95 31.50
SHLD 180316C00001000 C Mar 16, 2018 1.0 1.93 4.00
SHLD 180316C00002000 C Mar 16, 2018 2.0 1.90 2.55
SHLD 180316C00003000 C Mar 16, 2018 3.0 1.31 1.55
SHLD 180316C00004000 C Mar 16, 2018 4.0 0.80 0.90
SHLD 180316C00005000 C Mar 16, 2018 5.0 0.55 0.91
SHLD 180316C00006000 C Mar 16, 2018 6.0 0.32 0.59
SHLD 180316C00007000 C Mar 16, 2018 7.0 0.19 0.40
SHLD 180316C00008000 C Mar 16, 2018 8.0 0.19 0.29
SHLD 180316C00009000 C Mar 16, 2018 9.0 0.00 0.35
SHLD 180316C00010000 C Mar 16, 2018 10.0 0.00 0.23
SHLD 180316C00011000 C Mar 16, 2018 11.0 0.00 0.25
SHLD 180316C00012000 C Mar 16, 2018 12.0 0.00 0.14
SHLD 180316C00013000 C Mar 16, 2018 13.0 0.03 0.13
SHLD 180316C00014000 C Mar 16, 2018 14.0 0.00 0.14
SHLD 180316C00015000 C Mar 16, 2018 15.0 0.02 0.19
SHLD 180316C00016000 C Mar 16, 2018 16.0 0.00 0.18
SHLD 180316C00017000 C Mar 16, 2018 17.0 0.00 0.11
SHLD 180316C00018000 C Mar 16, 2018 18.0 0.00 0.10
SHLD 180316P00001000 P Mar 16, 2018 1.0 0.11 0.16
SHLD 180316P00002000 P Mar 16, 2018 2.0 0.37 0.45
SHLD 180316P00003000 P Mar 16, 2018 3.0 0.80 0.90
SHLD 180316P00004000 P Mar 16, 2018 4.0 1.20 1.49
SHLD 180316P00005000 P Mar 16, 2018 5.0 1.89 2.30
SHLD 180316P00006000 P Mar 16, 2018 6.0 2.56 3.25
SHLD 180316P00007000 P Mar 16, 2018 7.0 3.40 4.25
SHLD 180316P00008000 P Mar 16, 2018 8.0 4.40 4.90
SHLD 180316P00009000 P Mar 16, 2018 9.0 5.25 6.10
SHLD 180316P00010000 P Mar 16, 2018 10.0 6.20 7.10
SHLD 180316P00011000 P Mar 16, 2018 11.0 7.20 8.40
SHLD 180316P00012000 P Mar 16, 2018 12.0 8.20 9.35
SHLD 180316P00013000 P Mar 16, 2018 13.0 9.20 10.35
SHLD 180316P00014000 P Mar 16, 2018 14.0 10.15 12.70
SHLD 180316P00015000 P Mar 16, 2018 15.0 11.10 13.70
SHLD 180316P00016000 P Mar 16, 2018 16.0 12.10 14.70
SHLD 180316P00017000 P Mar 16, 2018 17.0 13.10 14.30
SHLD 180316P00018000 P Mar 16, 2018 18.0 14.05 15.35
SHLD 180615C00001000 C Jun 15, 2018 1.0 3.00 3.45
SHLD 180615C00002000 C Jun 15, 2018 2.0 1.99 2.67
SHLD 180615C00003000 C Jun 15, 2018 3.0 1.35 1.82
SHLD 180615C00004000 C Jun 15, 2018 4.0 0.81 1.42
SHLD 180615C00005000 C Jun 15, 2018 5.0 0.51 1.08
SHLD 180615C00006000 C Jun 15, 2018 6.0 0.45 0.60
SHLD 180615C00007000 C Jun 15, 2018 7.0 0.21 0.38
SHLD 180615C00008000 C Jun 15, 2018 8.0 0.20 0.50
SHLD 180615C00009000 C Jun 15, 2018 9.0 0.01 0.75
SHLD 180615C00010000 C Jun 15, 2018 10.0 0.01 0.72
SHLD 180615C00011000 C Jun 15, 2018 11.0 0.00 0.74
SHLD 180615C00012000 C Jun 15, 2018 12.0 0.00 0.74
SHLD 180615C00013000 C Jun 15, 2018 13.0 0.05 0.36
SHLD 180615C00014000 C Jun 15, 2018 14.0 0.00 0.28
SHLD 180615C00015000 C Jun 15, 2018 15.0 0.02 0.47
SHLD 180615C00017000 C Jun 15, 2018 17.0 0.06 0.09
SHLD 180615C00020000 C Jun 15, 2018 20.0 0.02 0.15
SHLD 180615C00022000 C Jun 15, 2018 22.0 0.02 0.16
SHLD 180615C00025000 C Jun 15, 2018 25.0 0.02 0.15
SHLD 180615C00027000 C Jun 15, 2018 27.0 0.02 0.09
SHLD 180615C00030000 C Jun 15, 2018 30.0 0.00 0.40
SHLD 180615C00032000 C Jun 15, 2018 32.0 0.00 0.14
SHLD 180615C00035000 C Jun 15, 2018 35.0 0.01 0.14
SHLD 180615P00001000 P Jun 15, 2018 1.0 0.24 0.30
SHLD 180615P00002000 P Jun 15, 2018 2.0 0.56 0.75
SHLD 180615P00003000 P Jun 15, 2018 3.0 0.95 1.25
SHLD 180615P00004000 P Jun 15, 2018 4.0 1.38 1.80
SHLD 180615P00005000 P Jun 15, 2018 5.0 2.50 2.60
SHLD 180615P00006000 P Jun 15, 2018 6.0 2.63 4.20
SHLD 180615P00007000 P Jun 15, 2018 7.0 3.50 5.05
SHLD 180615P00008000 P Jun 15, 2018 8.0 4.45 5.95
SHLD 180615P00009000 P Jun 15, 2018 9.0 4.55 7.90
SHLD 180615P00010000 P Jun 15, 2018 10.0 6.45 7.80
SHLD 180615P00011000 P Jun 15, 2018 11.0 7.20 8.80
SHLD 180615P00012000 P Jun 15, 2018 12.0 8.15 9.75
SHLD 180615P00013000 P Jun 15, 2018 13.0 9.15 10.70
SHLD 180615P00014000 P Jun 15, 2018 14.0 10.10 11.70
SHLD 180615P00015000 P Jun 15, 2018 15.0 10.45 13.90
SHLD 180615P00017000 P Jun 15, 2018 17.0 12.35 15.85
SHLD 180615P00020000 P Jun 15, 2018 20.0 15.30 18.75
SHLD 180615P00022000 P Jun 15, 2018 22.0 18.00 19.55
SHLD 180615P00025000 P Jun 15, 2018 25.0 20.95 22.85
SHLD 180615P00027000 P Jun 15, 2018 27.0 22.10 25.70
SHLD 180615P00030000 P Jun 15, 2018 30.0 25.90 28.35
SHLD 180615P00032000 P Jun 15, 2018 32.0 27.90 29.45
SHLD 180615P00035000 P Jun 15, 2018 35.0 30.85 32.50
SHLD 190118C00001000 C Jan 18, 2019 1.0 2.55 3.30
SHLD 190118C00002000 C Jan 18, 2019 2.0 2.20 2.59
SHLD 190118C00003000 C Jan 18, 2019 3.0 1.73 2.02
SHLD 190118C00004000 C Jan 18, 2019 4.0 1.44 1.69
SHLD 190118C00005000 C Jan 18, 2019 5.0 1.16 1.27
SHLD 190118C00008000 C Jan 18, 2019 8.0 0.60 0.65
SHLD 190118C00010000 C Jan 18, 2019 10.0 0.23 0.57
SHLD 190118C00012000 C Jan 18, 2019 12.0 0.17 0.35
SHLD 190118C00015000 C Jan 18, 2019 15.0 0.10 0.25
SHLD 190118C00017000 C Jan 18, 2019 17.0 0.09 0.21
SHLD 190118C00020000 C Jan 18, 2019 20.0 0.06 0.16
SHLD 190118C00022000 C Jan 18, 2019 22.0 0.05 0.17
SHLD 190118C00025000 C Jan 18, 2019 25.0 0.05 0.13
SHLD 190118P00001000 P Jan 18, 2019 1.0 0.41 0.46
SHLD 190118P00002000 P Jan 18, 2019 2.0 0.90 1.00
SHLD 190118P00003000 P Jan 18, 2019 3.0 1.63 1.65
SHLD 190118P00004000 P Jan 18, 2019 4.0 2.39 2.46
SHLD 190118P00005000 P Jan 18, 2019 5.0 3.10 3.25
SHLD 190118P00008000 P Jan 18, 2019 8.0 5.35 6.10
SHLD 190118P00010000 P Jan 18, 2019 10.0 6.85 8.00
SHLD 190118P00012000 P Jan 18, 2019 12.0 8.90 10.00
SHLD 190118P00015000 P Jan 18, 2019 15.0 11.40 13.30
SHLD 190118P00017000 P Jan 18, 2019 17.0 13.55 15.20
SHLD 190118P00020000 P Jan 18, 2019 20.0 16.15 18.20
SHLD 190118P00022000 P Jan 18, 2019 22.0 18.50 19.40
SHLD 190118P00025000 P Jan 18, 2019 25.0 21.05 22.10
SHLD 200117C00001000 C Jan 17, 2020 1.0 1.02 5.40
SHLD 200117C00002000 C Jan 17, 2020 2.0 0.84 4.90
SHLD 200117C00003000 C Jan 17, 2020 3.0 1.36 3.10
SHLD 200117C00004000 C Jan 17, 2020 4.0 1.54 2.15
SHLD 200117C00005000 C Jan 17, 2020 5.0 1.50 2.39
SHLD 200117C00007000 C Jan 17, 2020 7.0 0.90 1.05
SHLD 200117P00001000 P Jan 17, 2020 1.0 0.55 0.66
SHLD 200117P00002000 P Jan 17, 2020 2.0 1.30 1.55
SHLD 200117P00003000 P Jan 17, 2020 3.0 1.89 2.25
SHLD 200117P00004000 P Jan 17, 2020 4.0 2.51 3.35
SHLD 200117P00005000 P Jan 17, 2020 5.0 3.25 4.20
SHLD 200117P00007000 P Jan 17, 2020 7.0 4.70 6.00
OPRA data is delayed 15 minutes.