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

Sears Holdings Corporation (SHLD)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 160729C00004000 C 07/29/16 4.0 8.95 13.15
SHLD 160729C00005000 C 07/29/16 5.0 7.95 12.15
SHLD 160729C00006000 C 07/29/16 6.0 6.95 11.15
SHLD 160729C00007000 C 07/29/16 7.0 5.95 9.95
SHLD 160729C00008000 C 07/29/16 8.0 4.95 8.95
SHLD 160729C00009000 C 07/29/16 9.0 3.95 7.95
SHLD 160729C00009500 C 07/29/16 9.5 3.50 7.45
SHLD 160729C00010000 C 07/29/16 10.0 2.97 6.95
SHLD 160729C00010500 C 07/29/16 10.5 2.50 6.45
SHLD 160729C00011000 C 07/29/16 11.0 1.97 5.95
SHLD 160729C00011500 C 07/29/16 11.5 1.50 3.95
SHLD 160729C00012000 C 07/29/16 12.0 1.05 3.35
SHLD 160729C00012500 C 07/29/16 12.5 0.50 2.84
SHLD 160729C00013000 C 07/29/16 13.0 0.05 3.90
SHLD 160729C00013500 C 07/29/16 13.5 0.05 2.02
SHLD 160729C00014000 C 07/29/16 14.0 0.51 1.16
SHLD 160729C00014500 C 07/29/16 14.5 0.14 0.75
SHLD 160729C00015000 C 07/29/16 15.0 0.08 0.31
SHLD 160729C00015500 C 07/29/16 15.5 0.00 0.11
SHLD 160729C00016000 C 07/29/16 16.0 0.00 0.35
SHLD 160729C00016500 C 07/29/16 16.5 0.00 0.01
SHLD 160729C00017000 C 07/29/16 17.0 0.00 0.01
SHLD 160729C00017500 C 07/29/16 17.5 0.00 0.05
SHLD 160729C00018000 C 07/29/16 18.0 0.00 0.03
SHLD 160729C00018500 C 07/29/16 18.5 0.00 0.10
SHLD 160729C00019000 C 07/29/16 19.0 0.00 0.09
SHLD 160729C00019500 C 07/29/16 19.5 0.00 0.08
SHLD 160729C00020000 C 07/29/16 20.0 0.00 0.05
SHLD 160729C00020500 C 07/29/16 20.5 0.00 0.59
SHLD 160729C00021000 C 07/29/16 21.0 0.00 0.50
SHLD 160729C00021500 C 07/29/16 21.5 0.00 0.50
SHLD 160729C00022000 C 07/29/16 22.0 0.00 0.60
SHLD 160729C00022500 C 07/29/16 22.5 0.00 0.50
SHLD 160729C00023000 C 07/29/16 23.0 0.00 0.50
SHLD 160729C00023500 C 07/29/16 23.5 0.00 0.50
SHLD 160729C00024000 C 07/29/16 24.0 0.00 0.50
SHLD 160729C00024500 C 07/29/16 24.5 0.00 0.59
SHLD 160729C00025000 C 07/29/16 25.0 0.00 0.59
SHLD 160729P00004000 P 07/29/16 4.0 0.00 2.13
SHLD 160729P00005000 P 07/29/16 5.0 0.00 0.50
SHLD 160729P00006000 P 07/29/16 6.0 0.00 0.50
SHLD 160729P00007000 P 07/29/16 7.0 0.00 0.50
SHLD 160729P00008000 P 07/29/16 8.0 0.00 0.50
SHLD 160729P00009000 P 07/29/16 9.0 0.00 0.50
SHLD 160729P00009500 P 07/29/16 9.5 0.00 0.50
SHLD 160729P00010000 P 07/29/16 10.0 0.00 0.50
SHLD 160729P00010500 P 07/29/16 10.5 0.00 0.50
SHLD 160729P00011000 P 07/29/16 11.0 0.00 0.50
SHLD 160729P00011500 P 07/29/16 11.5 0.00 0.50
SHLD 160729P00012000 P 07/29/16 12.0 0.00 0.50
SHLD 160729P00012500 P 07/29/16 12.5 0.00 0.35
SHLD 160729P00013000 P 07/29/16 13.0 0.00 0.50
SHLD 160729P00013500 P 07/29/16 13.5 0.00 0.09
SHLD 160729P00014000 P 07/29/16 14.0 0.00 0.07
SHLD 160729P00014500 P 07/29/16 14.5 0.00 0.14
SHLD 160729P00015000 P 07/29/16 15.0 0.06 0.30
SHLD 160729P00015500 P 07/29/16 15.5 0.15 1.43
SHLD 160729P00016000 P 07/29/16 16.0 0.50 1.98
SHLD 160729P00016500 P 07/29/16 16.5 0.05 3.40
SHLD 160729P00017000 P 07/29/16 17.0 0.05 3.35
SHLD 160729P00017500 P 07/29/16 17.5 0.39 3.85
SHLD 160729P00018000 P 07/29/16 18.0 0.89 5.00
SHLD 160729P00018500 P 07/29/16 18.5 1.41 5.00
SHLD 160729P00019000 P 07/29/16 19.0 1.89 6.00
SHLD 160729P00019500 P 07/29/16 19.5 2.39 6.55
SHLD 160729P00020000 P 07/29/16 20.0 2.88 7.00
SHLD 160729P00020500 P 07/29/16 20.5 3.45 7.05
SHLD 160729P00021000 P 07/29/16 21.0 3.95 8.20
SHLD 160729P00021500 P 07/29/16 21.5 4.45 8.10
SHLD 160729P00022000 P 07/29/16 22.0 4.95 8.60
SHLD 160729P00022500 P 07/29/16 22.5 5.45 9.10
SHLD 160729P00023000 P 07/29/16 23.0 5.90 9.60
SHLD 160729P00023500 P 07/29/16 23.5 6.40 10.10
SHLD 160729P00024000 P 07/29/16 24.0 6.90 10.60
SHLD 160729P00024500 P 07/29/16 24.5 7.40 11.10
SHLD 160729P00025000 P 07/29/16 25.0 7.75 12.20
SHLD 160805C00004000 C 08/05/16 4.0 8.80 13.35
SHLD 160805C00005000 C 08/05/16 5.0 7.80 12.40
SHLD 160805C00006000 C 08/05/16 6.0 6.80 11.40
SHLD 160805C00007000 C 08/05/16 7.0 5.80 10.25
SHLD 160805C00007500 C 08/05/16 7.5 5.30 9.70
SHLD 160805C00008000 C 08/05/16 8.0 4.80 9.20
SHLD 160805C00008500 C 08/05/16 8.5 4.50 8.60
SHLD 160805C00009000 C 08/05/16 9.0 3.90 8.20
SHLD 160805C00009500 C 08/05/16 9.5 3.50 7.80
SHLD 160805C00010000 C 08/05/16 10.0 2.97 7.20
SHLD 160805C00010500 C 08/05/16 10.5 2.50 6.80
SHLD 160805C00011000 C 08/05/16 11.0 1.90 6.20
SHLD 160805C00011500 C 08/05/16 11.5 1.50 3.85
SHLD 160805C00012000 C 08/05/16 12.0 0.90 3.35
SHLD 160805C00012500 C 08/05/16 12.5 0.50 2.85
SHLD 160805C00013000 C 08/05/16 13.0 0.05 3.95
SHLD 160805C00013500 C 08/05/16 13.5 0.54 2.87
SHLD 160805C00014000 C 08/05/16 14.0 0.80 1.84
SHLD 160805C00014500 C 08/05/16 14.5 0.05 1.03
SHLD 160805C00015000 C 08/05/16 15.0 0.10 0.55
SHLD 160805C00015500 C 08/05/16 15.5 0.01 0.34
SHLD 160805C00016000 C 08/05/16 16.0 0.00 0.19
SHLD 160805C00016500 C 08/05/16 16.5 0.00 0.29
SHLD 160805C00017000 C 08/05/16 17.0 0.00 0.22
SHLD 160805C00017500 C 08/05/16 17.5 0.00 0.17
SHLD 160805C00018000 C 08/05/16 18.0 0.00 0.14
SHLD 160805C00018500 C 08/05/16 18.5 0.00 0.10
SHLD 160805C00019000 C 08/05/16 19.0 0.00 0.10
SHLD 160805C00019500 C 08/05/16 19.5 0.00 0.10
SHLD 160805C00020000 C 08/05/16 20.0 0.00 0.10
SHLD 160805C00020500 C 08/05/16 20.5 0.00 0.50
SHLD 160805C00021000 C 08/05/16 21.0 0.00 0.50
SHLD 160805C00021500 C 08/05/16 21.5 0.00 0.50
SHLD 160805C00022000 C 08/05/16 22.0 0.00 0.50
SHLD 160805C00022500 C 08/05/16 22.5 0.00 0.50
SHLD 160805C00023000 C 08/05/16 23.0 0.00 0.50
SHLD 160805C00023500 C 08/05/16 23.5 0.00 0.50
SHLD 160805C00024000 C 08/05/16 24.0 0.00 0.50
SHLD 160805C00024500 C 08/05/16 24.5 0.00 0.50
SHLD 160805C00025000 C 08/05/16 25.0 0.00 0.50
SHLD 160805P00004000 P 08/05/16 4.0 0.00 0.50
SHLD 160805P00005000 P 08/05/16 5.0 0.00 0.50
SHLD 160805P00006000 P 08/05/16 6.0 0.00 0.50
SHLD 160805P00007000 P 08/05/16 7.0 0.00 0.50
SHLD 160805P00007500 P 08/05/16 7.5 0.00 0.50
SHLD 160805P00008000 P 08/05/16 8.0 0.00 0.50
SHLD 160805P00008500 P 08/05/16 8.5 0.00 0.50
SHLD 160805P00009000 P 08/05/16 9.0 0.00 0.50
SHLD 160805P00009500 P 08/05/16 9.5 0.00 0.50
SHLD 160805P00010000 P 08/05/16 10.0 0.00 0.50
SHLD 160805P00010500 P 08/05/16 10.5 0.00 0.50
SHLD 160805P00011000 P 08/05/16 11.0 0.00 0.50
SHLD 160805P00011500 P 08/05/16 11.5 0.00 0.50
SHLD 160805P00012000 P 08/05/16 12.0 0.00 0.50
SHLD 160805P00012500 P 08/05/16 12.5 0.00 0.30
SHLD 160805P00013000 P 08/05/16 13.0 0.00 0.49
SHLD 160805P00013500 P 08/05/16 13.5 0.01 0.17
SHLD 160805P00014000 P 08/05/16 14.0 0.02 0.26
SHLD 160805P00014500 P 08/05/16 14.5 0.07 0.40
SHLD 160805P00015000 P 08/05/16 15.0 0.05 0.62
SHLD 160805P00015500 P 08/05/16 15.5 0.42 1.21
SHLD 160805P00016000 P 08/05/16 16.0 0.05 3.20
SHLD 160805P00016500 P 08/05/16 16.5 0.37 2.56
SHLD 160805P00017000 P 08/05/16 17.0 0.26 3.75
SHLD 160805P00017500 P 08/05/16 17.5 0.88 4.05
SHLD 160805P00018000 P 08/05/16 18.0 0.90 5.15
SHLD 160805P00018500 P 08/05/16 18.5 1.52 5.60
SHLD 160805P00019000 P 08/05/16 19.0 1.92 6.15
SHLD 160805P00019500 P 08/05/16 19.5 2.43 6.60
SHLD 160805P00020000 P 08/05/16 20.0 2.90 7.00
SHLD 160805P00020500 P 08/05/16 20.5 3.40 7.60
SHLD 160805P00021000 P 08/05/16 21.0 3.90 8.15
SHLD 160805P00021500 P 08/05/16 21.5 4.35 8.60
SHLD 160805P00022000 P 08/05/16 22.0 4.90 9.15
SHLD 160805P00022500 P 08/05/16 22.5 5.35 9.60
SHLD 160805P00023000 P 08/05/16 23.0 5.90 10.15
SHLD 160805P00023500 P 08/05/16 23.5 6.50 10.60
SHLD 160805P00024000 P 08/05/16 24.0 6.90 10.95
SHLD 160805P00024500 P 08/05/16 24.5 7.50 11.60
SHLD 160805P00025000 P 08/05/16 25.0 7.95 12.15
SHLD 160812C00005000 C 08/12/16 5.0 7.80 12.25
SHLD 160812C00006000 C 08/12/16 6.0 6.80 11.25
SHLD 160812C00006500 C 08/12/16 6.5 6.30 10.75
SHLD 160812C00007000 C 08/12/16 7.0 5.80 10.25
SHLD 160812C00007500 C 08/12/16 7.5 5.30 9.75
SHLD 160812C00008000 C 08/12/16 8.0 4.90 9.15
SHLD 160812C00008500 C 08/12/16 8.5 4.50 8.60
SHLD 160812C00009000 C 08/12/16 9.0 3.90 8.20
SHLD 160812C00009500 C 08/12/16 9.5 3.50 7.60
SHLD 160812C00010000 C 08/12/16 10.0 2.90 7.20
SHLD 160812C00010500 C 08/12/16 10.5 2.50 6.80
SHLD 160812C00011000 C 08/12/16 11.0 1.97 6.20
SHLD 160812C00011500 C 08/12/16 11.5 1.50 3.95
SHLD 160812C00012000 C 08/12/16 12.0 0.90 3.35
SHLD 160812C00012500 C 08/12/16 12.5 1.14 2.84
SHLD 160812C00013000 C 08/12/16 13.0 1.31 2.34
SHLD 160812C00013500 C 08/12/16 13.5 0.54 3.05
SHLD 160812C00014000 C 08/12/16 14.0 1.04 1.57
SHLD 160812C00014500 C 08/12/16 14.5 0.72 0.98
SHLD 160812C00015000 C 08/12/16 15.0 0.49 0.74
SHLD 160812C00015500 C 08/12/16 15.5 0.31 0.49
SHLD 160812C00016000 C 08/12/16 16.0 0.10 0.31
SHLD 160812C00016500 C 08/12/16 16.5 0.03 0.20
SHLD 160812C00017000 C 08/12/16 17.0 0.00 0.13
SHLD 160812C00017500 C 08/12/16 17.5 0.00 0.24
SHLD 160812C00018000 C 08/12/16 18.0 0.00 0.19
SHLD 160812C00018500 C 08/12/16 18.5 0.00 0.12
SHLD 160812C00019000 C 08/12/16 19.0 0.00 0.12
SHLD 160812C00019500 C 08/12/16 19.5 0.00 0.10
SHLD 160812C00020000 C 08/12/16 20.0 0.00 0.10
SHLD 160812C00020500 C 08/12/16 20.5 0.00 0.50
SHLD 160812C00021000 C 08/12/16 21.0 0.00 0.50
SHLD 160812C00021500 C 08/12/16 21.5 0.00 0.50
SHLD 160812C00022000 C 08/12/16 22.0 0.00 0.50
SHLD 160812C00022500 C 08/12/16 22.5 0.00 0.50
SHLD 160812C00023000 C 08/12/16 23.0 0.00 0.50
SHLD 160812C00023500 C 08/12/16 23.5 0.00 0.50
SHLD 160812C00024000 C 08/12/16 24.0 0.00 0.50
SHLD 160812C00024500 C 08/12/16 24.5 0.00 0.50
SHLD 160812C00025000 C 08/12/16 25.0 0.00 0.50
SHLD 160812P00005000 P 08/12/16 5.0 0.00 0.50
SHLD 160812P00006000 P 08/12/16 6.0 0.00 0.50
SHLD 160812P00006500 P 08/12/16 6.5 0.00 0.50
SHLD 160812P00007000 P 08/12/16 7.0 0.00 0.50
SHLD 160812P00007500 P 08/12/16 7.5 0.00 0.50
SHLD 160812P00008000 P 08/12/16 8.0 0.00 0.50
SHLD 160812P00008500 P 08/12/16 8.5 0.00 0.50
SHLD 160812P00009000 P 08/12/16 9.0 0.00 0.50
SHLD 160812P00009500 P 08/12/16 9.5 0.00 0.50
SHLD 160812P00010000 P 08/12/16 10.0 0.00 0.50
SHLD 160812P00010500 P 08/12/16 10.5 0.00 0.50
SHLD 160812P00011000 P 08/12/16 11.0 0.00 0.50
SHLD 160812P00011500 P 08/12/16 11.5 0.00 0.50
SHLD 160812P00012000 P 08/12/16 12.0 0.01 0.50
SHLD 160812P00012500 P 08/12/16 12.5 0.01 0.15
SHLD 160812P00013000 P 08/12/16 13.0 0.07 0.21
SHLD 160812P00013500 P 08/12/16 13.5 0.16 0.31
SHLD 160812P00014000 P 08/12/16 14.0 0.21 0.46
SHLD 160812P00014500 P 08/12/16 14.5 0.39 0.64
SHLD 160812P00015000 P 08/12/16 15.0 0.60 0.88
SHLD 160812P00015500 P 08/12/16 15.5 0.84 1.17
SHLD 160812P00016000 P 08/12/16 16.0 0.95 2.00
SHLD 160812P00016500 P 08/12/16 16.5 0.40 3.10
SHLD 160812P00017000 P 08/12/16 17.0 1.47 3.50
SHLD 160812P00017500 P 08/12/16 17.5 1.01 4.15
SHLD 160812P00018000 P 08/12/16 18.0 1.79 5.20
SHLD 160812P00018500 P 08/12/16 18.5 2.68 4.95
SHLD 160812P00019000 P 08/12/16 19.0 2.07 5.60
SHLD 160812P00019500 P 08/12/16 19.5 2.50 6.75
SHLD 160812P00020000 P 08/12/16 20.0 3.05 7.05
SHLD 160812P00020500 P 08/12/16 20.5 3.85 7.80
SHLD 160812P00021000 P 08/12/16 21.0 3.90 8.05
SHLD 160812P00021500 P 08/12/16 21.5 4.80 8.10
SHLD 160812P00022000 P 08/12/16 22.0 5.00 9.20
SHLD 160812P00022500 P 08/12/16 22.5 5.80 9.75
SHLD 160812P00023000 P 08/12/16 23.0 6.30 10.20
SHLD 160812P00023500 P 08/12/16 23.5 6.50 10.75
SHLD 160812P00024000 P 08/12/16 24.0 7.35 11.20
SHLD 160812P00024500 P 08/12/16 24.5 7.85 11.75
SHLD 160812P00025000 P 08/12/16 25.0 8.15 12.20
SHLD 160819C00002000 C 08/19/16 2.0 11.45 14.30
SHLD 160819C00003000 C 08/19/16 3.0 10.45 13.50
SHLD 160819C00004000 C 08/19/16 4.0 10.10 11.90
SHLD 160819C00005000 C 08/19/16 5.0 9.05 10.80
SHLD 160819C00006000 C 08/19/16 6.0 8.05 9.70
SHLD 160819C00006500 C 08/19/16 6.5 7.55 9.20
SHLD 160819C00007000 C 08/19/16 7.0 7.05 8.70
SHLD 160819C00007500 C 08/19/16 7.5 6.55 8.20
SHLD 160819C00008000 C 08/19/16 8.0 6.05 7.70
SHLD 160819C00008500 C 08/19/16 8.5 5.55 7.20
SHLD 160819C00009000 C 08/19/16 9.0 5.10 6.50
SHLD 160819C00009500 C 08/19/16 9.5 4.75 6.00
SHLD 160819C00010000 C 08/19/16 10.0 4.25 5.50
SHLD 160819C00010500 C 08/19/16 10.5 3.75 5.00
SHLD 160819C00011000 C 08/19/16 11.0 1.97 6.20
SHLD 160819C00011500 C 08/19/16 11.5 2.77 4.05
SHLD 160819C00012000 C 08/19/16 12.0 2.35 3.35
SHLD 160819C00012500 C 08/19/16 12.5 2.05 2.82
SHLD 160819C00013000 C 08/19/16 13.0 1.75 2.32
SHLD 160819C00013500 C 08/19/16 13.5 1.53 2.02
SHLD 160819C00014000 C 08/19/16 14.0 1.20 1.50
SHLD 160819C00014500 C 08/19/16 14.5 0.87 1.19
SHLD 160819C00015000 C 08/19/16 15.0 0.60 0.88
SHLD 160819C00015500 C 08/19/16 15.5 0.40 0.66
SHLD 160819C00016000 C 08/19/16 16.0 0.26 0.46
SHLD 160819C00016500 C 08/19/16 16.5 0.17 0.32
SHLD 160819C00017000 C 08/19/16 17.0 0.11 0.22
SHLD 160819C00017500 C 08/19/16 17.5 0.01 0.15
SHLD 160819C00018000 C 08/19/16 18.0 0.01 0.11
SHLD 160819C00018500 C 08/19/16 18.5 0.00 0.07
SHLD 160819C00019000 C 08/19/16 19.0 0.00 0.05
SHLD 160819C00019500 C 08/19/16 19.5 0.00 0.03
SHLD 160819C00020000 C 08/19/16 20.0 0.00 0.10
SHLD 160819C00020500 C 08/19/16 20.5 0.00 0.50
SHLD 160819C00021000 C 08/19/16 21.0 0.00 0.50
SHLD 160819C00021500 C 08/19/16 21.5 0.00 0.50
SHLD 160819C00022000 C 08/19/16 22.0 0.00 0.50
SHLD 160819C00022500 C 08/19/16 22.5 0.00 0.50
SHLD 160819C00023000 C 08/19/16 23.0 0.00 0.50
SHLD 160819C00023500 C 08/19/16 23.5 0.00 0.50
SHLD 160819C00024000 C 08/19/16 24.0 0.00 0.50
SHLD 160819C00024500 C 08/19/16 24.5 0.00 0.50
SHLD 160819C00025000 C 08/19/16 25.0 0.00 0.50
SHLD 160819P00002000 P 08/19/16 2.0 0.00 0.50
SHLD 160819P00003000 P 08/19/16 3.0 0.00 0.34
SHLD 160819P00004000 P 08/19/16 4.0 0.00 0.50
SHLD 160819P00005000 P 08/19/16 5.0 0.00 0.50
SHLD 160819P00006000 P 08/19/16 6.0 0.00 0.50
SHLD 160819P00006500 P 08/19/16 6.5 0.00 0.50
SHLD 160819P00007000 P 08/19/16 7.0 0.00 0.50
SHLD 160819P00007500 P 08/19/16 7.5 0.00 0.50
SHLD 160819P00008000 P 08/19/16 8.0 0.00 0.50
SHLD 160819P00008500 P 08/19/16 8.5 0.00 0.50
SHLD 160819P00009000 P 08/19/16 9.0 0.00 0.50
SHLD 160819P00009500 P 08/19/16 9.5 0.00 0.50
SHLD 160819P00010000 P 08/19/16 10.0 0.02 0.50
SHLD 160819P00010500 P 08/19/16 10.5 0.00 0.50
SHLD 160819P00011000 P 08/19/16 11.0 0.02 0.50
SHLD 160819P00011500 P 08/19/16 11.5 0.07 0.23
SHLD 160819P00012000 P 08/19/16 12.0 0.11 0.28
SHLD 160819P00012500 P 08/19/16 12.5 0.25 0.38
SHLD 160819P00013000 P 08/19/16 13.0 0.26 0.47
SHLD 160819P00013500 P 08/19/16 13.5 0.37 0.65
SHLD 160819P00014000 P 08/19/16 14.0 0.51 0.77
SHLD 160819P00014500 P 08/19/16 14.5 0.73 1.03
SHLD 160819P00015000 P 08/19/16 15.0 0.98 1.10
SHLD 160819P00015500 P 08/19/16 15.5 1.26 1.61
SHLD 160819P00016000 P 08/19/16 16.0 1.60 2.10
SHLD 160819P00016500 P 08/19/16 16.5 1.85 2.56
SHLD 160819P00017000 P 08/19/16 17.0 2.05 2.97
SHLD 160819P00017500 P 08/19/16 17.5 2.42 3.65
SHLD 160819P00018000 P 08/19/16 18.0 1.70 4.65
SHLD 160819P00018500 P 08/19/16 18.5 3.35 4.60
SHLD 160819P00019000 P 08/19/16 19.0 3.85 5.10
SHLD 160819P00019500 P 08/19/16 19.5 4.35 5.60
SHLD 160819P00020000 P 08/19/16 20.0 3.50 6.60
SHLD 160819P00020500 P 08/19/16 20.5 5.10 6.60
SHLD 160819P00021000 P 08/19/16 21.0 5.60 7.30
SHLD 160819P00021500 P 08/19/16 21.5 6.10 7.75
SHLD 160819P00022000 P 08/19/16 22.0 6.60 8.20
SHLD 160819P00022500 P 08/19/16 22.5 7.10 8.75
SHLD 160819P00023000 P 08/19/16 23.0 6.50 9.60
SHLD 160819P00023500 P 08/19/16 23.5 8.10 9.75
SHLD 160819P00024000 P 08/19/16 24.0 7.10 11.40
SHLD 160819P00024500 P 08/19/16 24.5 9.10 10.75
SHLD 160819P00025000 P 08/19/16 25.0 8.10 12.40
SHLD 160826C00005000 C 08/26/16 5.0 7.80 12.25
SHLD 160826C00005500 C 08/26/16 5.5 7.30 11.75
SHLD 160826C00006000 C 08/26/16 6.0 6.80 11.25
SHLD 160826C00006500 C 08/26/16 6.5 6.30 10.75
SHLD 160826C00007000 C 08/26/16 7.0 5.80 10.20
SHLD 160826C00007500 C 08/26/16 7.5 5.30 9.75
SHLD 160826C00008000 C 08/26/16 8.0 4.95 9.20
SHLD 160826C00008500 C 08/26/16 8.5 4.50 8.80
SHLD 160826C00009000 C 08/26/16 9.0 3.95 8.20
SHLD 160826C00009500 C 08/26/16 9.5 3.50 7.80
SHLD 160826C00010000 C 08/26/16 10.0 2.97 7.20
SHLD 160826C00010500 C 08/26/16 10.5 2.74 6.80
SHLD 160826C00011000 C 08/26/16 11.0 1.97 6.20
SHLD 160826C00011500 C 08/26/16 11.5 2.78 4.65
SHLD 160826C00012000 C 08/26/16 12.0 2.26 3.95
SHLD 160826C00012500 C 08/26/16 12.5 1.97 3.60
SHLD 160826C00013000 C 08/26/16 13.0 2.05 2.40
SHLD 160826C00013500 C 08/26/16 13.5 1.71 1.99
SHLD 160826C00014000 C 08/26/16 14.0 1.35 1.64
SHLD 160826C00014500 C 08/26/16 14.5 1.04 1.32
SHLD 160826C00015000 C 08/26/16 15.0 0.78 1.06
SHLD 160826C00015500 C 08/26/16 15.5 0.58 0.83
SHLD 160826C00016000 C 08/26/16 16.0 0.41 0.68
SHLD 160826C00016500 C 08/26/16 16.5 0.29 0.54
SHLD 160826C00017000 C 08/26/16 17.0 0.21 0.43
SHLD 160826C00017500 C 08/26/16 17.5 0.15 0.35
SHLD 160826C00018000 C 08/26/16 18.0 0.10 0.28
SHLD 160826C00018500 C 08/26/16 18.5 0.01 0.26
SHLD 160826C00019000 C 08/26/16 19.0 0.00 0.21
SHLD 160826C00019500 C 08/26/16 19.5 0.00 0.17
SHLD 160826C00020000 C 08/26/16 20.0 0.00 0.14
SHLD 160826C00020500 C 08/26/16 20.5 0.00 0.13
SHLD 160826C00021000 C 08/26/16 21.0 0.00 0.11
SHLD 160826C00021500 C 08/26/16 21.5 0.00 0.10
SHLD 160826C00022000 C 08/26/16 22.0 0.00 0.09
SHLD 160826C00022500 C 08/26/16 22.5 0.00 0.08
SHLD 160826C00023000 C 08/26/16 23.0 0.00 0.08
SHLD 160826C00023500 C 08/26/16 23.5 0.00 0.07
SHLD 160826C00024000 C 08/26/16 24.0 0.00 0.07
SHLD 160826C00024500 C 08/26/16 24.5 0.00 0.06
SHLD 160826C00025000 C 08/26/16 25.0 0.00 0.05
SHLD 160826P00005000 P 08/26/16 5.0 0.00 0.03
SHLD 160826P00005500 P 08/26/16 5.5 0.00 0.04
SHLD 160826P00006000 P 08/26/16 6.0 0.00 0.05
SHLD 160826P00006500 P 08/26/16 6.5 0.00 0.07
SHLD 160826P00007000 P 08/26/16 7.0 0.00 0.08
SHLD 160826P00007500 P 08/26/16 7.5 0.00 0.10
SHLD 160826P00008000 P 08/26/16 8.0 0.00 0.12
SHLD 160826P00008500 P 08/26/16 8.5 0.00 0.14
SHLD 160826P00009000 P 08/26/16 9.0 0.00 0.15
SHLD 160826P00009500 P 08/26/16 9.5 0.00 0.18
SHLD 160826P00010000 P 08/26/16 10.0 0.01 0.22
SHLD 160826P00010500 P 08/26/16 10.5 0.03 0.25
SHLD 160826P00011000 P 08/26/16 11.0 0.06 0.30
SHLD 160826P00011500 P 08/26/16 11.5 0.14 0.30
SHLD 160826P00012000 P 08/26/16 12.0 0.20 0.38
SHLD 160826P00012500 P 08/26/16 12.5 0.28 0.48
SHLD 160826P00013000 P 08/26/16 13.0 0.40 0.61
SHLD 160826P00013500 P 08/26/16 13.5 0.54 0.77
SHLD 160826P00014000 P 08/26/16 14.0 0.72 0.91
SHLD 160826P00014500 P 08/26/16 14.5 0.93 1.17
SHLD 160826P00015000 P 08/26/16 15.0 1.17 1.44
SHLD 160826P00015500 P 08/26/16 15.5 1.45 1.73
SHLD 160826P00016000 P 08/26/16 16.0 1.76 2.13
SHLD 160826P00016500 P 08/26/16 16.5 2.05 2.49
SHLD 160826P00017000 P 08/26/16 17.0 2.05 3.20
SHLD 160826P00017500 P 08/26/16 17.5 1.89 4.05
SHLD 160826P00018000 P 08/26/16 18.0 2.85 4.65
SHLD 160826P00018500 P 08/26/16 18.5 2.17 5.25
SHLD 160826P00019000 P 08/26/16 19.0 3.55 5.55
SHLD 160826P00019500 P 08/26/16 19.5 4.05 6.00
SHLD 160826P00020000 P 08/26/16 20.0 4.55 6.40
SHLD 160826P00020500 P 08/26/16 20.5 4.00 7.25
SHLD 160826P00021000 P 08/26/16 21.0 5.15 8.40
SHLD 160826P00021500 P 08/26/16 21.5 5.60 9.00
SHLD 160826P00022000 P 08/26/16 22.0 5.15 9.40
SHLD 160826P00022500 P 08/26/16 22.5 6.00 9.25
SHLD 160826P00023000 P 08/26/16 23.0 6.10 10.20
SHLD 160826P00023500 P 08/26/16 23.5 7.00 10.25
SHLD 160826P00024000 P 08/26/16 24.0 7.10 11.40
SHLD 160826P00024500 P 08/26/16 24.5 7.70 11.90
SHLD 160826P00025000 P 08/26/16 25.0 8.45 11.75
SHLD 160902C00005000 C 09/02/16 5.0 7.90 12.15
SHLD 160902C00006000 C 09/02/16 6.0 6.90 11.15
SHLD 160902C00007000 C 09/02/16 7.0 5.90 10.15
SHLD 160902C00007500 C 09/02/16 7.5 5.50 9.65
SHLD 160902C00008000 C 09/02/16 8.0 4.90 9.15
SHLD 160902C00008500 C 09/02/16 8.5 4.50 8.65
SHLD 160902C00009000 C 09/02/16 9.0 3.90 8.15
SHLD 160902C00009500 C 09/02/16 9.5 3.50 7.65
SHLD 160902C00010000 C 09/02/16 10.0 2.90 7.15
SHLD 160902C00010500 C 09/02/16 10.5 2.50 6.65
SHLD 160902C00011000 C 09/02/16 11.0 2.15 6.15
SHLD 160902C00011500 C 09/02/16 11.5 1.50 5.35
SHLD 160902C00012000 C 09/02/16 12.0 2.06 3.70
SHLD 160902C00012500 C 09/02/16 12.5 1.81 3.85
SHLD 160902C00013000 C 09/02/16 13.0 2.09 2.38
SHLD 160902C00013500 C 09/02/16 13.5 1.72 2.00
SHLD 160902C00014000 C 09/02/16 14.0 1.39 1.67
SHLD 160902C00014500 C 09/02/16 14.5 1.10 1.37
SHLD 160902C00015000 C 09/02/16 15.0 0.86 1.00
SHLD 160902C00015500 C 09/02/16 15.5 0.65 0.90
SHLD 160902C00016000 C 09/02/16 16.0 0.48 0.71
SHLD 160902C00016500 C 09/02/16 16.5 0.35 0.60
SHLD 160902C00017000 C 09/02/16 17.0 0.25 0.46
SHLD 160902C00017500 C 09/02/16 17.5 0.18 0.39
SHLD 160902C00018000 C 09/02/16 18.0 0.13 0.34
SHLD 160902C00018500 C 09/02/16 18.5 0.04 0.30
SHLD 160902C00019000 C 09/02/16 19.0 0.01 0.25
SHLD 160902C00019500 C 09/02/16 19.5 0.00 0.22
SHLD 160902C00020000 C 09/02/16 20.0 0.00 0.18
SHLD 160902C00020500 C 09/02/16 20.5 0.00 0.16
SHLD 160902C00021000 C 09/02/16 21.0 0.00 0.14
SHLD 160902C00021500 C 09/02/16 21.5 0.00 0.12
SHLD 160902C00022000 C 09/02/16 22.0 0.00 0.11
SHLD 160902C00022500 C 09/02/16 22.5 0.00 0.10
SHLD 160902C00023000 C 09/02/16 23.0 0.00 0.09
SHLD 160902C00023500 C 09/02/16 23.5 0.00 0.09
SHLD 160902C00024000 C 09/02/16 24.0 0.00 0.07
SHLD 160902C00024500 C 09/02/16 24.5 0.00 0.07
SHLD 160902C00025000 C 09/02/16 25.0 0.00 0.07
SHLD 160902P00005000 P 09/02/16 5.0 0.00 0.04
SHLD 160902P00006000 P 09/02/16 6.0 0.00 0.06
SHLD 160902P00007000 P 09/02/16 7.0 0.00 0.09
SHLD 160902P00007500 P 09/02/16 7.5 0.00 0.11
SHLD 160902P00008000 P 09/02/16 8.0 0.00 0.14
SHLD 160902P00008500 P 09/02/16 8.5 0.00 0.17
SHLD 160902P00009000 P 09/02/16 9.0 0.00 0.19
SHLD 160902P00009500 P 09/02/16 9.5 0.01 0.22
SHLD 160902P00010000 P 09/02/16 10.0 0.03 0.26
SHLD 160902P00010500 P 09/02/16 10.5 0.06 0.30
SHLD 160902P00011000 P 09/02/16 11.0 0.11 0.30
SHLD 160902P00011500 P 09/02/16 11.5 0.19 0.38
SHLD 160902P00012000 P 09/02/16 12.0 0.26 0.45
SHLD 160902P00012500 P 09/02/16 12.5 0.37 0.59
SHLD 160902P00013000 P 09/02/16 13.0 0.50 0.72
SHLD 160902P00013500 P 09/02/16 13.5 0.66 0.88
SHLD 160902P00014000 P 09/02/16 14.0 0.85 1.05
SHLD 160902P00014500 P 09/02/16 14.5 1.07 1.30
SHLD 160902P00015000 P 09/02/16 15.0 1.32 1.59
SHLD 160902P00015500 P 09/02/16 15.5 1.61 1.89
SHLD 160902P00016000 P 09/02/16 16.0 1.93 2.22
SHLD 160902P00016500 P 09/02/16 16.5 2.28 2.66
SHLD 160902P00017000 P 09/02/16 17.0 2.60 3.25
SHLD 160902P00017500 P 09/02/16 17.5 1.45 4.20
SHLD 160902P00018000 P 09/02/16 18.0 1.84 4.55
SHLD 160902P00018500 P 09/02/16 18.5 2.25 5.40
SHLD 160902P00019000 P 09/02/16 19.0 3.90 5.55
SHLD 160902P00019500 P 09/02/16 19.5 4.05 5.90
SHLD 160902P00020000 P 09/02/16 20.0 3.45 7.55
SHLD 160902P00020500 P 09/02/16 20.5 5.05 8.05
SHLD 160902P00021000 P 09/02/16 21.0 4.55 7.85
SHLD 160902P00021500 P 09/02/16 21.5 4.85 9.00
SHLD 160902P00022000 P 09/02/16 22.0 5.50 8.85
SHLD 160902P00022500 P 09/02/16 22.5 6.00 9.35
SHLD 160902P00023000 P 09/02/16 23.0 6.50 9.85
SHLD 160902P00023500 P 09/02/16 23.5 6.85 11.00
SHLD 160902P00024000 P 09/02/16 24.0 7.30 11.50
SHLD 160902P00024500 P 09/02/16 24.5 7.85 11.35
SHLD 160902P00025000 P 09/02/16 25.0 8.30 12.30
SHLD 160909C00006000 C 09/09/16 6.0 6.80 11.15
SHLD 160909C00007000 C 09/09/16 7.0 5.80 9.95
SHLD 160909C00008000 C 09/09/16 8.0 4.80 9.15
SHLD 160909C00008500 C 09/09/16 8.5 4.30 8.65
SHLD 160909C00009000 C 09/09/16 9.0 3.80 7.95
SHLD 160909C00009500 C 09/09/16 9.5 3.30 7.45
SHLD 160909C00010000 C 09/09/16 10.0 2.78 6.95
SHLD 160909C00010500 C 09/09/16 10.5 2.45 6.45
SHLD 160909C00011000 C 09/09/16 11.0 1.90 6.15
SHLD 160909C00011500 C 09/09/16 11.5 1.50 5.70
SHLD 160909C00012000 C 09/09/16 12.0 2.20 5.20
SHLD 160909C00012500 C 09/09/16 12.5 1.80 4.85
SHLD 160909C00013000 C 09/09/16 13.0 2.11 2.47
SHLD 160909C00013500 C 09/09/16 13.5 1.74 2.07
SHLD 160909C00014000 C 09/09/16 14.0 1.42 1.75
SHLD 160909C00014500 C 09/09/16 14.5 1.14 1.44
SHLD 160909C00015000 C 09/09/16 15.0 0.89 1.18
SHLD 160909C00015500 C 09/09/16 15.5 0.69 0.97
SHLD 160909C00016000 C 09/09/16 16.0 0.52 0.82
SHLD 160909C00016500 C 09/09/16 16.5 0.38 0.67
SHLD 160909C00017000 C 09/09/16 17.0 0.26 0.57
SHLD 160909C00017500 C 09/09/16 17.5 0.18 0.45
SHLD 160909C00018000 C 09/09/16 18.0 0.11 0.39
SHLD 160909C00018500 C 09/09/16 18.5 0.05 0.34
SHLD 160909C00019000 C 09/09/16 19.0 0.03 0.29
SHLD 160909C00019500 C 09/09/16 19.5 0.00 0.24
SHLD 160909C00020000 C 09/09/16 20.0 0.00 0.21
SHLD 160909C00020500 C 09/09/16 20.5 0.00 0.18
SHLD 160909C00021000 C 09/09/16 21.0 0.00 0.16
SHLD 160909C00021500 C 09/09/16 21.5 0.00 0.13
SHLD 160909C00022000 C 09/09/16 22.0 0.00 0.13
SHLD 160909C00022500 C 09/09/16 22.5 0.00 0.11
SHLD 160909C00023000 C 09/09/16 23.0 0.00 0.11
SHLD 160909C00023500 C 09/09/16 23.5 0.00 0.09
SHLD 160909C00024000 C 09/09/16 24.0 0.00 0.09
SHLD 160909C00024500 C 09/09/16 24.5 0.00 0.08
SHLD 160909P00006000 P 09/09/16 6.0 0.00 0.08
SHLD 160909P00007000 P 09/09/16 7.0 0.00 0.11
SHLD 160909P00008000 P 09/09/16 8.0 0.00 0.16
SHLD 160909P00008500 P 09/09/16 8.5 0.00 0.19
SHLD 160909P00009000 P 09/09/16 9.0 0.00 0.22
SHLD 160909P00009500 P 09/09/16 9.5 0.02 0.24
SHLD 160909P00010000 P 09/09/16 10.0 0.05 0.29
SHLD 160909P00010500 P 09/09/16 10.5 0.09 0.34
SHLD 160909P00011000 P 09/09/16 11.0 0.15 0.41
SHLD 160909P00011500 P 09/09/16 11.5 0.23 0.48
SHLD 160909P00012000 P 09/09/16 12.0 0.32 0.58
SHLD 160909P00012500 P 09/09/16 12.5 0.44 0.70
SHLD 160909P00013000 P 09/09/16 13.0 0.58 0.85
SHLD 160909P00013500 P 09/09/16 13.5 0.74 1.03
SHLD 160909P00014000 P 09/09/16 14.0 0.85 1.23
SHLD 160909P00014500 P 09/09/16 14.5 1.08 1.46
SHLD 160909P00015000 P 09/09/16 15.0 1.32 1.76
SHLD 160909P00015500 P 09/09/16 15.5 1.61 2.08
SHLD 160909P00016000 P 09/09/16 16.0 1.93 2.43
SHLD 160909P00016500 P 09/09/16 16.5 2.29 2.78
SHLD 160909P00017000 P 09/09/16 17.0 2.67 3.15
SHLD 160909P00017500 P 09/09/16 17.5 1.22 5.40
SHLD 160909P00018000 P 09/09/16 18.0 1.65 5.80
SHLD 160909P00018500 P 09/09/16 18.5 2.10 6.25
SHLD 160909P00019000 P 09/09/16 19.0 2.56 6.70
SHLD 160909P00019500 P 09/09/16 19.5 3.00 7.20
SHLD 160909P00020000 P 09/09/16 20.0 3.50 7.65
SHLD 160909P00020500 P 09/09/16 20.5 3.95 8.10
SHLD 160909P00021000 P 09/09/16 21.0 4.45 8.60
SHLD 160909P00021500 P 09/09/16 21.5 4.90 9.10
SHLD 160909P00022000 P 09/09/16 22.0 5.45 9.60
SHLD 160909P00022500 P 09/09/16 22.5 5.90 10.10
SHLD 160909P00023000 P 09/09/16 23.0 6.45 10.60
SHLD 160909P00023500 P 09/09/16 23.5 6.90 11.05
SHLD 160909P00024000 P 09/09/16 24.0 7.45 11.55
SHLD 160909P00024500 P 09/09/16 24.5 7.90 12.05
SHLD 160916C00004000 C 09/16/16 4.0 8.80 13.20
SHLD 160916C00005000 C 09/16/16 5.0 9.05 10.90
SHLD 160916C00006000 C 09/16/16 6.0 6.85 11.20
SHLD 160916C00007000 C 09/16/16 7.0 5.80 10.20
SHLD 160916C00008000 C 09/16/16 8.0 4.90 9.20
SHLD 160916C00009000 C 09/16/16 9.0 3.90 8.20
SHLD 160916C00010000 C 09/16/16 10.0 4.25 5.50
SHLD 160916C00011000 C 09/16/16 11.0 3.60 4.55
SHLD 160916C00012000 C 09/16/16 12.0 2.35 3.65
SHLD 160916C00013000 C 09/16/16 13.0 2.15 2.44
SHLD 160916C00014000 C 09/16/16 14.0 1.47 1.69
SHLD 160916C00015000 C 09/16/16 15.0 0.94 1.24
SHLD 160916C00016000 C 09/16/16 16.0 0.60 0.84
SHLD 160916C00017000 C 09/16/16 17.0 0.31 0.58
SHLD 160916C00018000 C 09/16/16 18.0 0.22 0.36
SHLD 160916C00019000 C 09/16/16 19.0 0.05 0.27
SHLD 160916C00020000 C 09/16/16 20.0 0.10 0.19
SHLD 160916C00021000 C 09/16/16 21.0 0.02 0.13
SHLD 160916C00022000 C 09/16/16 22.0 0.01 0.09
SHLD 160916C00023000 C 09/16/16 23.0 0.01 0.07
SHLD 160916C00024000 C 09/16/16 24.0 0.00 0.10
SHLD 160916C00025000 C 09/16/16 25.0 0.00 0.08
SHLD 160916C00026000 C 09/16/16 26.0 0.02 0.07
SHLD 160916C00027000 C 09/16/16 27.0 0.00 0.07
SHLD 160916C00028000 C 09/16/16 28.0 0.00 0.06
SHLD 160916C00029000 C 09/16/16 29.0 0.02 0.06
SHLD 160916C00030000 C 09/16/16 30.0 0.00 0.05
SHLD 160916C00031000 C 09/16/16 31.0 0.00 0.05
SHLD 160916C00032000 C 09/16/16 32.0 0.00 0.05
SHLD 160916C00033000 C 09/16/16 33.0 0.00 0.04
SHLD 160916C00034000 C 09/16/16 34.0 0.00 0.05
SHLD 160916C00035000 C 09/16/16 35.0 0.00 0.04
SHLD 160916P00004000 P 09/16/16 4.0 0.00 0.03
SHLD 160916P00005000 P 09/16/16 5.0 0.00 0.06
SHLD 160916P00006000 P 09/16/16 6.0 0.00 0.10
SHLD 160916P00007000 P 09/16/16 7.0 0.01 0.14
SHLD 160916P00008000 P 09/16/16 8.0 0.02 0.18
SHLD 160916P00009000 P 09/16/16 9.0 0.11 0.25
SHLD 160916P00010000 P 09/16/16 10.0 0.17 0.32
SHLD 160916P00011000 P 09/16/16 11.0 0.29 0.40
SHLD 160916P00012000 P 09/16/16 12.0 0.48 0.67
SHLD 160916P00013000 P 09/16/16 13.0 0.75 0.91
SHLD 160916P00014000 P 09/16/16 14.0 1.08 1.35
SHLD 160916P00015000 P 09/16/16 15.0 1.56 1.90
SHLD 160916P00016000 P 09/16/16 16.0 2.18 2.46
SHLD 160916P00017000 P 09/16/16 17.0 2.90 3.30
SHLD 160916P00018000 P 09/16/16 18.0 3.70 4.10
SHLD 160916P00019000 P 09/16/16 19.0 4.10 5.30
SHLD 160916P00020000 P 09/16/16 20.0 5.10 6.50
SHLD 160916P00021000 P 09/16/16 21.0 6.00 7.65
SHLD 160916P00022000 P 09/16/16 22.0 6.95 8.10
SHLD 160916P00023000 P 09/16/16 23.0 7.95 9.60
SHLD 160916P00024000 P 09/16/16 24.0 7.30 11.50
SHLD 160916P00025000 P 09/16/16 25.0 8.30 12.60
SHLD 160916P00026000 P 09/16/16 26.0 9.30 13.50
SHLD 160916P00027000 P 09/16/16 27.0 10.30 14.60
SHLD 160916P00028000 P 09/16/16 28.0 11.30 15.60
SHLD 160916P00029000 P 09/16/16 29.0 12.35 16.60
SHLD 160916P00030000 P 09/16/16 30.0 13.30 17.60
SHLD 160916P00031000 P 09/16/16 31.0 14.35 18.60
SHLD 160916P00032000 P 09/16/16 32.0 15.30 19.60
SHLD 160916P00033000 P 09/16/16 33.0 16.35 20.60
SHLD 160916P00034000 P 09/16/16 34.0 17.35 21.60
SHLD 160916P00035000 P 09/16/16 35.0 19.30 22.15
SHLD 161216C00004000 C 12/16/16 4.0 10.10 11.70
SHLD 161216C00005000 C 12/16/16 5.0 7.80 12.20
SHLD 161216C00006000 C 12/16/16 6.0 6.85 11.20
SHLD 161216C00007000 C 12/16/16 7.0 5.85 10.20
SHLD 161216C00008000 C 12/16/16 8.0 4.95 9.20
SHLD 161216C00009000 C 12/16/16 9.0 3.95 8.20
SHLD 161216C00010000 C 12/16/16 10.0 4.00 7.20
SHLD 161216C00011000 C 12/16/16 11.0 3.55 5.40
SHLD 161216C00012000 C 12/16/16 12.0 3.25 3.55
SHLD 161216C00013000 C 12/16/16 13.0 2.55 2.91
SHLD 161216C00014000 C 12/16/16 14.0 2.00 2.35
SHLD 161216C00015000 C 12/16/16 15.0 1.53 1.95
SHLD 161216C00016000 C 12/16/16 16.0 1.15 1.51
SHLD 161216C00017000 C 12/16/16 17.0 0.86 1.29
SHLD 161216C00018000 C 12/16/16 18.0 0.63 1.07
SHLD 161216C00019000 C 12/16/16 19.0 0.46 0.88
SHLD 161216C00020000 C 12/16/16 20.0 0.34 0.74
SHLD 161216C00021000 C 12/16/16 21.0 0.24 0.63
SHLD 161216C00022000 C 12/16/16 22.0 0.16 0.54
SHLD 161216C00023000 C 12/16/16 23.0 0.11 0.36
SHLD 161216C00024000 C 12/16/16 24.0 0.07 0.40
SHLD 161216C00025000 C 12/16/16 25.0 0.04 0.34
SHLD 161216C00026000 C 12/16/16 26.0 0.02 0.30
SHLD 161216C00027000 C 12/16/16 27.0 0.00 0.27
SHLD 161216C00028000 C 12/16/16 28.0 0.00 0.26
SHLD 161216C00029000 C 12/16/16 29.0 0.00 0.23
SHLD 161216C00030000 C 12/16/16 30.0 0.00 0.21
SHLD 161216C00031000 C 12/16/16 31.0 0.00 0.19
SHLD 161216C00032000 C 12/16/16 32.0 0.00 0.18
SHLD 161216C00033000 C 12/16/16 33.0 0.00 0.16
SHLD 161216C00034000 C 12/16/16 34.0 0.00 0.16
SHLD 161216C00035000 C 12/16/16 35.0 0.00 0.14
SHLD 161216P00004000 P 12/16/16 4.0 0.00 0.17
SHLD 161216P00005000 P 12/16/16 5.0 0.01 0.23
SHLD 161216P00006000 P 12/16/16 6.0 0.06 0.31
SHLD 161216P00007000 P 12/16/16 7.0 0.15 0.40
SHLD 161216P00008000 P 12/16/16 8.0 0.26 0.54
SHLD 161216P00009000 P 12/16/16 9.0 0.42 0.73
SHLD 161216P00010000 P 12/16/16 10.0 0.69 0.96
SHLD 161216P00011000 P 12/16/16 11.0 0.99 1.28
SHLD 161216P00012000 P 12/16/16 12.0 1.31 1.66
SHLD 161216P00013000 P 12/16/16 13.0 1.81 2.11
SHLD 161216P00014000 P 12/16/16 14.0 2.28 2.66
SHLD 161216P00015000 P 12/16/16 15.0 2.84 3.25
SHLD 161216P00016000 P 12/16/16 16.0 3.50 3.95
SHLD 161216P00017000 P 12/16/16 17.0 4.25 4.70
SHLD 161216P00018000 P 12/16/16 18.0 5.00 5.50
SHLD 161216P00019000 P 12/16/16 19.0 5.80 6.35
SHLD 161216P00020000 P 12/16/16 20.0 6.05 7.80
SHLD 161216P00021000 P 12/16/16 21.0 5.55 8.80
SHLD 161216P00022000 P 12/16/16 22.0 7.80 9.35
SHLD 161216P00023000 P 12/16/16 23.0 7.30 11.60
SHLD 161216P00024000 P 12/16/16 24.0 9.65 11.15
SHLD 161216P00025000 P 12/16/16 25.0 10.15 13.30
SHLD 161216P00026000 P 12/16/16 26.0 10.30 14.45
SHLD 161216P00027000 P 12/16/16 27.0 11.30 15.40
SHLD 161216P00028000 P 12/16/16 28.0 13.20 15.15
SHLD 161216P00029000 P 12/16/16 29.0 13.30 17.40
SHLD 161216P00030000 P 12/16/16 30.0 14.30 18.35
SHLD 161216P00031000 P 12/16/16 31.0 15.20 19.35
SHLD 161216P00032000 P 12/16/16 32.0 17.05 19.90
SHLD 161216P00033000 P 12/16/16 33.0 18.05 20.90
SHLD 161216P00034000 P 12/16/16 34.0 19.05 21.85
SHLD 161216P00035000 P 12/16/16 35.0 20.05 22.85
SHLD 170120C00003000 C 01/20/17 3.0 10.45 13.30
SHLD 170120C00004000 C 01/20/17 4.0 10.10 11.70
SHLD 170120C00005000 C 01/20/17 5.0 7.70 12.20
SHLD 170120C00006000 C 01/20/17 6.0 8.05 9.70
SHLD 170120C00007000 C 01/20/17 7.0 7.05 8.70
SHLD 170120C00008000 C 01/20/17 8.0 6.05 7.70
SHLD 170120C00009000 C 01/20/17 9.0 5.10 6.50
SHLD 170120C00010000 C 01/20/17 10.0 4.35 5.40
SHLD 170120C00011000 C 01/20/17 11.0 3.50 4.60
SHLD 170120C00012000 C 01/20/17 12.0 3.35 3.65
SHLD 170120C00013000 C 01/20/17 13.0 2.67 3.05
SHLD 170120C00014000 C 01/20/17 14.0 2.13 2.44
SHLD 170120C00015000 C 01/20/17 15.0 1.68 2.02
SHLD 170120C00016000 C 01/20/17 16.0 1.30 1.65
SHLD 170120C00017000 C 01/20/17 17.0 1.02 1.37
SHLD 170120C00018000 C 01/20/17 18.0 0.76 1.08
SHLD 170120C00019000 C 01/20/17 19.0 0.58 0.85
SHLD 170120C00020000 C 01/20/17 20.0 0.52 0.67
SHLD 170120C00021000 C 01/20/17 21.0 0.32 0.54
SHLD 170120C00022000 C 01/20/17 22.0 0.23 0.44
SHLD 170120C00023000 C 01/20/17 23.0 0.17 0.36
SHLD 170120C00024000 C 01/20/17 24.0 0.12 0.29
SHLD 170120C00025000 C 01/20/17 25.0 0.10 0.23
SHLD 170120C00026000 C 01/20/17 26.0 0.05 0.36
SHLD 170120C00027000 C 01/20/17 27.0 0.03 0.28
SHLD 170120C00028000 C 01/20/17 28.0 0.02 0.26
SHLD 170120C00029000 C 01/20/17 29.0 0.00 0.27
SHLD 170120C00030000 C 01/20/17 30.0 0.02 0.25
SHLD 170120C00031000 C 01/20/17 31.0 0.00 0.22
SHLD 170120C00032000 C 01/20/17 32.0 0.02 0.20
SHLD 170120C00033000 C 01/20/17 33.0 0.02 0.19
SHLD 170120C00034000 C 01/20/17 34.0 0.00 0.18
SHLD 170120C00035000 C 01/20/17 35.0 0.00 0.16
SHLD 170120C00036000 C 01/20/17 36.0 0.00 0.15
SHLD 170120C00037000 C 01/20/17 37.0 0.00 0.14
SHLD 170120C00040000 C 01/20/17 40.0 0.00 0.13
SHLD 170120C00042000 C 01/20/17 42.0 0.00 0.11
SHLD 170120C00045000 C 01/20/17 45.0 0.00 0.11
SHLD 170120C00047000 C 01/20/17 47.0 0.00 0.09
SHLD 170120C00050000 C 01/20/17 50.0 0.02 0.09
SHLD 170120C00055000 C 01/20/17 55.0 0.00 0.08
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 0.07 0.16
SHLD 170120P00004000 P 01/20/17 4.0 0.02 0.23
SHLD 170120P00005000 P 01/20/17 5.0 0.12 0.30
SHLD 170120P00006000 P 01/20/17 6.0 0.16 0.41
SHLD 170120P00007000 P 01/20/17 7.0 0.31 0.51
SHLD 170120P00008000 P 01/20/17 8.0 0.47 0.59
SHLD 170120P00009000 P 01/20/17 9.0 0.66 0.78
SHLD 170120P00010000 P 01/20/17 10.0 0.93 1.04
SHLD 170120P00011000 P 01/20/17 11.0 1.26 1.32
SHLD 170120P00012000 P 01/20/17 12.0 1.62 1.74
SHLD 170120P00013000 P 01/20/17 13.0 2.11 2.22
SHLD 170120P00014000 P 01/20/17 14.0 2.65 2.76
SHLD 170120P00015000 P 01/20/17 15.0 3.25 3.60
SHLD 170120P00016000 P 01/20/17 16.0 3.85 4.30
SHLD 170120P00017000 P 01/20/17 17.0 4.60 5.00
SHLD 170120P00018000 P 01/20/17 18.0 5.35 5.80
SHLD 170120P00019000 P 01/20/17 19.0 6.15 6.65
SHLD 170120P00020000 P 01/20/17 20.0 7.00 7.50
SHLD 170120P00021000 P 01/20/17 21.0 7.30 9.05
SHLD 170120P00022000 P 01/20/17 22.0 8.25 9.95
SHLD 170120P00023000 P 01/20/17 23.0 7.70 11.95
SHLD 170120P00024000 P 01/20/17 24.0 10.10 11.80
SHLD 170120P00025000 P 01/20/17 25.0 10.45 13.30
SHLD 170120P00026000 P 01/20/17 26.0 11.45 14.30
SHLD 170120P00027000 P 01/20/17 27.0 12.45 15.25
SHLD 170120P00028000 P 01/20/17 28.0 12.30 16.75
SHLD 170120P00029000 P 01/20/17 29.0 14.35 17.20
SHLD 170120P00030000 P 01/20/17 30.0 14.30 18.70
SHLD 170120P00031000 P 01/20/17 31.0 16.30 19.15
SHLD 170120P00032000 P 01/20/17 32.0 16.30 20.65
SHLD 170120P00033000 P 01/20/17 33.0 18.30 21.15
SHLD 170120P00034000 P 01/20/17 34.0 19.30 22.10
SHLD 170120P00035000 P 01/20/17 35.0 19.30 23.60
SHLD 170120P00036000 P 01/20/17 36.0 20.85 24.50
SHLD 170120P00037000 P 01/20/17 37.0 21.85 25.50
SHLD 170120P00040000 P 01/20/17 40.0 24.30 28.60
SHLD 170120P00042000 P 01/20/17 42.0 26.10 30.50
SHLD 170120P00045000 P 01/20/17 45.0 29.80 33.45
SHLD 170120P00047000 P 01/20/17 47.0 31.30 35.50
SHLD 170120P00050000 P 01/20/17 50.0 34.75 38.40
SHLD 170120P00055000 P 01/20/17 55.0 39.50 43.40
SHLD 170120P00060000 P 01/20/17 60.0 44.50 48.40
SHLD 170120P00065000 P 01/20/17 65.0 49.50 53.40
SHLD 170317C00004000 C 03/17/17 4.0 10.10 11.70
SHLD 170317C00005000 C 03/17/17 5.0 9.05 10.70
SHLD 170317C00006000 C 03/17/17 6.0 8.05 9.70
SHLD 170317C00007000 C 03/17/17 7.0 7.05 8.70
SHLD 170317C00008000 C 03/17/17 8.0 6.05 7.70
SHLD 170317C00009000 C 03/17/17 9.0 5.15 6.55
SHLD 170317C00010000 C 03/17/17 10.0 4.50 5.75
SHLD 170317C00011000 C 03/17/17 11.0 3.65 5.00
SHLD 170317C00012000 C 03/17/17 12.0 3.50 3.85
SHLD 170317C00013000 C 03/17/17 13.0 2.88 3.30
SHLD 170317C00014000 C 03/17/17 14.0 2.36 2.81
SHLD 170317C00015000 C 03/17/17 15.0 1.94 2.40
SHLD 170317C00016000 C 03/17/17 16.0 1.55 2.06
SHLD 170317C00017000 C 03/17/17 17.0 1.36 1.72
SHLD 170317C00018000 C 03/17/17 18.0 1.00 1.51
SHLD 170317C00019000 C 03/17/17 19.0 0.79 1.32
SHLD 170317C00020000 C 03/17/17 20.0 0.74 1.14
SHLD 170317C00021000 C 03/17/17 21.0 0.57 0.95
SHLD 170317C00022000 C 03/17/17 22.0 0.45 0.82
SHLD 170317C00023000 C 03/17/17 23.0 0.30 0.75
SHLD 170317C00024000 C 03/17/17 24.0 0.24 0.65
SHLD 170317C00025000 C 03/17/17 25.0 0.18 0.58
SHLD 170317C00026000 C 03/17/17 26.0 0.14 0.51
SHLD 170317C00027000 C 03/17/17 27.0 0.10 0.46
SHLD 170317C00028000 C 03/17/17 28.0 0.07 0.41
SHLD 170317P00004000 P 03/17/17 4.0 0.10 0.32
SHLD 170317P00005000 P 03/17/17 5.0 0.18 0.44
SHLD 170317P00006000 P 03/17/17 6.0 0.31 0.59
SHLD 170317P00007000 P 03/17/17 7.0 0.55 0.78
SHLD 170317P00008000 P 03/17/17 8.0 0.72 1.01
SHLD 170317P00009000 P 03/17/17 9.0 1.01 1.28
SHLD 170317P00010000 P 03/17/17 10.0 1.25 1.62
SHLD 170317P00011000 P 03/17/17 11.0 1.68 2.02
SHLD 170317P00012000 P 03/17/17 12.0 2.07 2.48
SHLD 170317P00013000 P 03/17/17 13.0 2.57 3.00
SHLD 170317P00014000 P 03/17/17 14.0 3.15 3.60
SHLD 170317P00015000 P 03/17/17 15.0 3.75 4.20
SHLD 170317P00016000 P 03/17/17 16.0 4.45 4.90
SHLD 170317P00017000 P 03/17/17 17.0 5.15 5.65
SHLD 170317P00018000 P 03/17/17 18.0 5.90 6.45
SHLD 170317P00019000 P 03/17/17 19.0 6.70 7.25
SHLD 170317P00020000 P 03/17/17 20.0 7.55 8.10
SHLD 170317P00021000 P 03/17/17 21.0 8.40 9.00
SHLD 170317P00022000 P 03/17/17 22.0 9.30 9.85
SHLD 170317P00023000 P 03/17/17 23.0 9.60 11.30
SHLD 170317P00024000 P 03/17/17 24.0 10.10 13.25
SHLD 170317P00025000 P 03/17/17 25.0 10.90 13.75
SHLD 170317P00026000 P 03/17/17 26.0 11.85 14.70
SHLD 170317P00027000 P 03/17/17 27.0 12.80 15.65
SHLD 170317P00028000 P 03/17/17 28.0 13.75 16.65
SHLD 180119C00003000 C 01/19/18 3.0 10.45 13.50
SHLD 180119C00005000 C 01/19/18 5.0 9.05 10.90
SHLD 180119C00008000 C 01/19/18 8.0 4.90 7.30
SHLD 180119C00010000 C 01/19/18 10.0 4.75 5.75
SHLD 180119C00013000 C 01/19/18 13.0 2.95 3.90
SHLD 180119C00015000 C 01/19/18 15.0 2.08 3.05
SHLD 180119C00018000 C 01/19/18 18.0 1.33 2.20
SHLD 180119C00020000 C 01/19/18 20.0 0.87 1.75
SHLD 180119C00022000 C 01/19/18 22.0 0.51 1.41
SHLD 180119C00025000 C 01/19/18 25.0 0.15 1.07
SHLD 180119C00027000 C 01/19/18 27.0 0.01 1.85
SHLD 180119C00030000 C 01/19/18 30.0 0.01 0.77
SHLD 180119C00032000 C 01/19/18 32.0 0.05 0.59
SHLD 180119C00035000 C 01/19/18 35.0 0.02 0.64
SHLD 180119P00003000 P 01/19/18 3.0 0.25 0.50
SHLD 180119P00005000 P 01/19/18 5.0 0.80 0.93
SHLD 180119P00008000 P 01/19/18 8.0 1.76 1.82
SHLD 180119P00010000 P 01/19/18 10.0 2.75 2.81
SHLD 180119P00013000 P 01/19/18 13.0 4.30 4.50
SHLD 180119P00015000 P 01/19/18 15.0 5.60 5.80
SHLD 180119P00018000 P 01/19/18 18.0 7.75 8.10
SHLD 180119P00020000 P 01/19/18 20.0 9.35 9.70
SHLD 180119P00022000 P 01/19/18 22.0 11.05 11.45
SHLD 180119P00025000 P 01/19/18 25.0 12.40 14.10
SHLD 180119P00027000 P 01/19/18 27.0 14.00 16.25
SHLD 180119P00030000 P 01/19/18 30.0 17.10 19.25
SHLD 180119P00032000 P 01/19/18 32.0 18.70 21.20
SHLD 180119P00035000 P 01/19/18 35.0 21.60 24.25
SHLD 180615C00005000 C 06/15/18 5.0 7.60 12.25
SHLD 180615C00008000 C 06/15/18 8.0 5.10 9.45
SHLD 180615C00010000 C 06/15/18 10.0 3.70 8.00
SHLD 180615C00013000 C 06/15/18 13.0 2.47 5.10
SHLD 180615C00015000 C 06/15/18 15.0 1.53 4.45
SHLD 180615C00017000 C 06/15/18 17.0 0.88 3.85
SHLD 180615C00020000 C 06/15/18 20.0 0.22 3.20
SHLD 180615C00022000 C 06/15/18 22.0 0.05 2.99
SHLD 180615C00025000 C 06/15/18 25.0 0.01 2.40
SHLD 180615C00027000 C 06/15/18 27.0 0.01 2.11
SHLD 180615C00030000 C 06/15/18 30.0 0.30 1.86
SHLD 180615C00032000 C 06/15/18 32.0 0.01 1.60
SHLD 180615P00005000 P 06/15/18 5.0 0.64 1.81
SHLD 180615P00008000 P 06/15/18 8.0 1.66 3.10
SHLD 180615P00010000 P 06/15/18 10.0 2.47 4.25
SHLD 180615P00013000 P 06/15/18 13.0 3.90 6.25
SHLD 180615P00015000 P 06/15/18 15.0 5.05 7.80
SHLD 180615P00017000 P 06/15/18 17.0 6.20 9.40
SHLD 180615P00020000 P 06/15/18 20.0 8.40 11.90
SHLD 180615P00022000 P 06/15/18 22.0 10.10 13.65
SHLD 180615P00025000 P 06/15/18 25.0 12.60 16.35
SHLD 180615P00027000 P 06/15/18 27.0 14.35 18.15
SHLD 180615P00030000 P 06/15/18 30.0 17.10 20.90
SHLD 180615P00032000 P 06/15/18 32.0 19.00 22.70

OPRA data is delayed 15 minutes.