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 (2017-01-27)Premium Content

Sears Holdings Corporation (SHLD)
As of Feb 27 2017 3:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 170303C00001000 C 03/03/17 1.0 4.90 8.90
SHLD 170303C00002000 C 03/03/17 2.0 3.70 8.00
SHLD 170303C00002500 C 03/03/17 2.5 3.35 7.55
SHLD 170303C00003000 C 03/03/17 3.0 2.87 6.65
SHLD 170303C00003500 C 03/03/17 3.5 2.32 6.65
SHLD 170303C00004000 C 03/03/17 4.0 1.83 5.90
SHLD 170303C00004500 C 03/03/17 4.5 1.33 5.50
SHLD 170303C00005000 C 03/03/17 5.0 1.05 3.80
SHLD 170303C00005500 C 03/03/17 5.5 0.55 4.30
SHLD 170303C00006000 C 03/03/17 6.0 1.72 3.95
SHLD 170303C00006500 C 03/03/17 6.5 1.28 1.96
SHLD 170303C00007000 C 03/03/17 7.0 0.87 1.35
SHLD 170303C00007500 C 03/03/17 7.5 0.39 0.80
SHLD 170303C00008000 C 03/03/17 8.0 0.28 0.47
SHLD 170303C00008500 C 03/03/17 8.5 0.11 0.26
SHLD 170303C00009000 C 03/03/17 9.0 0.00 0.13
SHLD 170303C00009500 C 03/03/17 9.5 0.00 0.37
SHLD 170303C00010000 C 03/03/17 10.0 0.00 0.10
SHLD 170303C00010500 C 03/03/17 10.5 0.00 0.46
SHLD 170303C00011000 C 03/03/17 11.0 0.00 0.46
SHLD 170303C00011500 C 03/03/17 11.5 0.00 0.47
SHLD 170303C00012000 C 03/03/17 12.0 0.00 0.42
SHLD 170303C00012500 C 03/03/17 12.5 0.00 0.47
SHLD 170303C00013000 C 03/03/17 13.0 0.00 0.45
SHLD 170303C00013500 C 03/03/17 13.5 0.00 0.47
SHLD 170303C00014000 C 03/03/17 14.0 0.00 0.45
SHLD 170303C00014500 C 03/03/17 14.5 0.00 0.47
SHLD 170303C00015000 C 03/03/17 15.0 0.00 0.47
SHLD 170303C00015500 C 03/03/17 15.5 0.00 2.06
SHLD 170303C00016000 C 03/03/17 16.0 0.00 0.47
SHLD 170303C00016500 C 03/03/17 16.5 0.00 0.47
SHLD 170303C00017000 C 03/03/17 17.0 0.00 0.47
SHLD 170303P00001000 P 03/03/17 1.0 0.00 0.02
SHLD 170303P00002000 P 03/03/17 2.0 0.00 0.46
SHLD 170303P00002500 P 03/03/17 2.5 0.00 0.45
SHLD 170303P00003000 P 03/03/17 3.0 0.00 0.02
SHLD 170303P00003500 P 03/03/17 3.5 0.00 0.47
SHLD 170303P00004000 P 03/03/17 4.0 0.00 1.28
SHLD 170303P00004500 P 03/03/17 4.5 0.00 0.30
SHLD 170303P00005000 P 03/03/17 5.0 0.00 0.05
SHLD 170303P00005500 P 03/03/17 5.5 0.00 0.05
SHLD 170303P00006000 P 03/03/17 6.0 0.00 0.04
SHLD 170303P00006500 P 03/03/17 6.5 0.00 0.10
SHLD 170303P00007000 P 03/03/17 7.0 0.05 0.21
SHLD 170303P00007500 P 03/03/17 7.5 0.15 0.33
SHLD 170303P00008000 P 03/03/17 8.0 0.40 0.56
SHLD 170303P00008500 P 03/03/17 8.5 0.58 1.70
SHLD 170303P00009000 P 03/03/17 9.0 0.41 1.45
SHLD 170303P00009500 P 03/03/17 9.5 0.06 3.45
SHLD 170303P00010000 P 03/03/17 10.0 1.75 3.90
SHLD 170303P00010500 P 03/03/17 10.5 0.55 4.40
SHLD 170303P00011000 P 03/03/17 11.0 1.14 4.85
SHLD 170303P00011500 P 03/03/17 11.5 1.63 5.00
SHLD 170303P00012000 P 03/03/17 12.0 2.31 5.10
SHLD 170303P00012500 P 03/03/17 12.5 2.64 6.70
SHLD 170303P00013000 P 03/03/17 13.0 3.25 7.15
SHLD 170303P00013500 P 03/03/17 13.5 3.65 7.75
SHLD 170303P00014000 P 03/03/17 14.0 4.15 8.25
SHLD 170303P00014500 P 03/03/17 14.5 4.60 8.80
SHLD 170303P00015000 P 03/03/17 15.0 5.30 9.10
SHLD 170303P00015500 P 03/03/17 15.5 5.55 9.80
SHLD 170303P00016000 P 03/03/17 16.0 6.15 10.20
SHLD 170303P00016500 P 03/03/17 16.5 6.55 10.80
SHLD 170303P00017000 P 03/03/17 17.0 7.25 11.10
SHLD 170310C00001000 C 03/10/17 1.0 4.90 8.95
SHLD 170310C00002000 C 03/10/17 2.0 3.70 8.00
SHLD 170310C00002500 C 03/10/17 2.5 3.20 7.90
SHLD 170310C00003000 C 03/10/17 3.0 2.71 7.00
SHLD 170310C00003500 C 03/10/17 3.5 2.30 6.70
SHLD 170310C00004000 C 03/10/17 4.0 1.85 5.75
SHLD 170310C00004500 C 03/10/17 4.5 1.31 5.35
SHLD 170310C00005000 C 03/10/17 5.0 1.08 4.60
SHLD 170310C00005500 C 03/10/17 5.5 0.38 2.95
SHLD 170310C00006000 C 03/10/17 6.0 1.70 3.80
SHLD 170310C00006500 C 03/10/17 6.5 0.57 2.54
SHLD 170310C00007000 C 03/10/17 7.0 0.95 1.28
SHLD 170310C00007500 C 03/10/17 7.5 0.41 1.51
SHLD 170310C00008000 C 03/10/17 8.0 0.24 0.66
SHLD 170310C00008500 C 03/10/17 8.5 0.15 0.56
SHLD 170310C00009000 C 03/10/17 9.0 0.00 0.29
SHLD 170310C00009500 C 03/10/17 9.5 0.02 0.25
SHLD 170310C00010000 C 03/10/17 10.0 0.00 0.26
SHLD 170310C00010500 C 03/10/17 10.5 0.00 0.44
SHLD 170310C00011000 C 03/10/17 11.0 0.00 1.93
SHLD 170310C00011500 C 03/10/17 11.5 0.00 0.48
SHLD 170310C00012000 C 03/10/17 12.0 0.00 0.45
SHLD 170310C00012500 C 03/10/17 12.5 0.00 0.49
SHLD 170310C00013000 C 03/10/17 13.0 0.00 0.50
SHLD 170310C00013500 C 03/10/17 13.5 0.00 0.49
SHLD 170310C00014000 C 03/10/17 14.0 0.00 0.47
SHLD 170310C00014500 C 03/10/17 14.5 0.00 0.50
SHLD 170310C00015000 C 03/10/17 15.0 0.00 0.48
SHLD 170310C00015500 C 03/10/17 15.5 0.00 0.49
SHLD 170310C00016000 C 03/10/17 16.0 0.00 2.12
SHLD 170310C00016500 C 03/10/17 16.5 0.00 0.49
SHLD 170310P00001000 P 03/10/17 1.0 0.00 0.02
SHLD 170310P00002000 P 03/10/17 2.0 0.00 0.49
SHLD 170310P00002500 P 03/10/17 2.5 0.00 2.12
SHLD 170310P00003000 P 03/10/17 3.0 0.00 0.49
SHLD 170310P00003500 P 03/10/17 3.5 0.00 0.46
SHLD 170310P00004000 P 03/10/17 4.0 0.00 0.47
SHLD 170310P00004500 P 03/10/17 4.5 0.00 0.24
SHLD 170310P00005000 P 03/10/17 5.0 0.00 0.12
SHLD 170310P00005500 P 03/10/17 5.5 0.00 0.49
SHLD 170310P00006000 P 03/10/17 6.0 0.01 0.17
SHLD 170310P00006500 P 03/10/17 6.5 0.10 0.29
SHLD 170310P00007000 P 03/10/17 7.0 0.10 0.39
SHLD 170310P00007500 P 03/10/17 7.5 0.38 0.58
SHLD 170310P00008000 P 03/10/17 8.0 0.64 0.82
SHLD 170310P00008500 P 03/10/17 8.5 0.81 2.46
SHLD 170310P00009000 P 03/10/17 9.0 0.23 1.72
SHLD 170310P00009500 P 03/10/17 9.5 0.35 3.15
SHLD 170310P00010000 P 03/10/17 10.0 0.21 3.85
SHLD 170310P00010500 P 03/10/17 10.5 0.67 4.80
SHLD 170310P00011000 P 03/10/17 11.0 1.12 4.90
SHLD 170310P00011500 P 03/10/17 11.5 1.81 5.35
SHLD 170310P00012000 P 03/10/17 12.0 2.15 6.10
SHLD 170310P00012500 P 03/10/17 12.5 2.63 6.65
SHLD 170310P00013000 P 03/10/17 13.0 3.15 7.05
SHLD 170310P00013500 P 03/10/17 13.5 3.50 7.80
SHLD 170310P00014000 P 03/10/17 14.0 4.15 7.60
SHLD 170310P00014500 P 03/10/17 14.5 4.50 8.90
SHLD 170310P00015000 P 03/10/17 15.0 5.10 9.35
SHLD 170310P00015500 P 03/10/17 15.5 5.55 9.85
SHLD 170310P00016000 P 03/10/17 16.0 6.10 10.35
SHLD 170310P00016500 P 03/10/17 16.5 6.70 10.50
SHLD 170317C00000500 C 03/17/17 0.5 7.00 8.00
SHLD 170317C00001000 C 03/17/17 1.0 6.35 7.55
SHLD 170317C00001500 C 03/17/17 1.5 5.80 7.10
SHLD 170317C00002000 C 03/17/17 2.0 5.40 6.55
SHLD 170317C00002500 C 03/17/17 2.5 5.00 5.90
SHLD 170317C00003000 C 03/17/17 3.0 4.50 5.35
SHLD 170317C00003500 C 03/17/17 3.5 4.00 4.85
SHLD 170317C00004000 C 03/17/17 4.0 3.50 4.35
SHLD 170317C00004500 C 03/17/17 4.5 2.94 3.85
SHLD 170317C00005000 C 03/17/17 5.0 2.50 3.25
SHLD 170317C00005500 C 03/17/17 5.5 1.88 2.93
SHLD 170317C00006000 C 03/17/17 6.0 1.85 2.16
SHLD 170317C00006500 C 03/17/17 6.5 1.17 1.67
SHLD 170317C00007000 C 03/17/17 7.0 1.03 1.30
SHLD 170317C00007500 C 03/17/17 7.5 0.71 0.93
SHLD 170317C00008000 C 03/17/17 8.0 0.49 0.75
SHLD 170317C00008500 C 03/17/17 8.5 0.32 0.50
SHLD 170317C00009000 C 03/17/17 9.0 0.19 0.31
SHLD 170317C00009500 C 03/17/17 9.5 0.14 0.25
SHLD 170317C00010000 C 03/17/17 10.0 0.09 0.15
SHLD 170317C00010500 C 03/17/17 10.5 0.00 0.36
SHLD 170317C00011000 C 03/17/17 11.0 0.00 0.36
SHLD 170317C00011500 C 03/17/17 11.5 0.00 0.41
SHLD 170317C00012000 C 03/17/17 12.0 0.02 0.08
SHLD 170317C00012500 C 03/17/17 12.5 0.00 0.42
SHLD 170317C00013000 C 03/17/17 13.0 0.02 0.10
SHLD 170317C00013500 C 03/17/17 13.5 0.00 0.45
SHLD 170317C00014000 C 03/17/17 14.0 0.00 0.45
SHLD 170317C00014500 C 03/17/17 14.5 0.00 0.45
SHLD 170317C00015000 C 03/17/17 15.0 0.00 0.02
SHLD 170317C00016000 C 03/17/17 16.0 0.00 0.42
SHLD 170317C00017000 C 03/17/17 17.0 0.00 0.41
SHLD 170317C00018000 C 03/17/17 18.0 0.00 0.45
SHLD 170317C00019000 C 03/17/17 19.0 0.00 0.47
SHLD 170317C00020000 C 03/17/17 20.0 0.00 0.49
SHLD 170317C00021000 C 03/17/17 21.0 0.00 0.49
SHLD 170317C00022000 C 03/17/17 22.0 0.00 0.49
SHLD 170317C00023000 C 03/17/17 23.0 0.00 0.50
SHLD 170317C00024000 C 03/17/17 24.0 0.00 0.49
SHLD 170317C00025000 C 03/17/17 25.0 0.00 0.05
SHLD 170317C00026000 C 03/17/17 26.0 0.00 0.47
SHLD 170317C00027000 C 03/17/17 27.0 0.00 0.49
SHLD 170317C00028000 C 03/17/17 28.0 0.00 2.13
SHLD 170317C00029000 C 03/17/17 29.0 0.00 0.43
SHLD 170317C00030000 C 03/17/17 30.0 0.00 0.47
SHLD 170317C00031000 C 03/17/17 31.0 0.00 0.46
SHLD 170317C00032000 C 03/17/17 32.0 0.00 0.42
SHLD 170317C00033000 C 03/17/17 33.0 0.00 0.45
SHLD 170317C00034000 C 03/17/17 34.0 0.00 0.45
SHLD 170317C00035000 C 03/17/17 35.0 0.00 0.47
SHLD 170317P00000500 P 03/17/17 0.5 0.00 0.02
SHLD 170317P00001000 P 03/17/17 1.0 0.00 0.02
SHLD 170317P00001500 P 03/17/17 1.5 0.00 0.46
SHLD 170317P00002000 P 03/17/17 2.0 0.00 0.10
SHLD 170317P00002500 P 03/17/17 2.5 0.00 0.46
SHLD 170317P00003000 P 03/17/17 3.0 0.00 0.07
SHLD 170317P00003500 P 03/17/17 3.5 0.00 0.47
SHLD 170317P00004000 P 03/17/17 4.0 0.00 0.16
SHLD 170317P00004500 P 03/17/17 4.5 0.00 0.46
SHLD 170317P00005000 P 03/17/17 5.0 0.06 0.09
SHLD 170317P00005500 P 03/17/17 5.5 0.00 0.48
SHLD 170317P00006000 P 03/17/17 6.0 0.18 0.23
SHLD 170317P00006500 P 03/17/17 6.5 0.11 0.51
SHLD 170317P00007000 P 03/17/17 7.0 0.35 0.51
SHLD 170317P00007500 P 03/17/17 7.5 0.50 0.69
SHLD 170317P00008000 P 03/17/17 8.0 0.85 0.99
SHLD 170317P00008500 P 03/17/17 8.5 1.05 1.34
SHLD 170317P00009000 P 03/17/17 9.0 1.40 1.70
SHLD 170317P00009500 P 03/17/17 9.5 1.77 2.45
SHLD 170317P00010000 P 03/17/17 10.0 2.29 2.64
SHLD 170317P00010500 P 03/17/17 10.5 2.52 3.15
SHLD 170317P00011000 P 03/17/17 11.0 3.25 3.50
SHLD 170317P00011500 P 03/17/17 11.5 3.10 4.35
SHLD 170317P00012000 P 03/17/17 12.0 3.85 4.85
SHLD 170317P00012500 P 03/17/17 12.5 4.25 5.70
SHLD 170317P00013000 P 03/17/17 13.0 4.90 5.60
SHLD 170317P00013500 P 03/17/17 13.5 5.10 7.00
SHLD 170317P00014000 P 03/17/17 14.0 5.75 6.90
SHLD 170317P00014500 P 03/17/17 14.5 6.05 7.90
SHLD 170317P00015000 P 03/17/17 15.0 6.65 8.30
SHLD 170317P00016000 P 03/17/17 16.0 6.35 10.25
SHLD 170317P00017000 P 03/17/17 17.0 8.60 10.35
SHLD 170317P00018000 P 03/17/17 18.0 9.60 11.35
SHLD 170317P00019000 P 03/17/17 19.0 10.40 12.65
SHLD 170317P00020000 P 03/17/17 20.0 10.20 14.05
SHLD 170317P00021000 P 03/17/17 21.0 11.10 15.50
SHLD 170317P00022000 P 03/17/17 22.0 13.30 15.55
SHLD 170317P00023000 P 03/17/17 23.0 13.00 17.60
SHLD 170317P00024000 P 03/17/17 24.0 14.00 18.60
SHLD 170317P00025000 P 03/17/17 25.0 16.45 18.15
SHLD 170317P00026000 P 03/17/17 26.0 16.00 20.60
SHLD 170317P00027000 P 03/17/17 27.0 17.00 21.60
SHLD 170317P00028000 P 03/17/17 28.0 18.90 22.00
SHLD 170317P00029000 P 03/17/17 29.0 19.95 22.95
SHLD 170317P00030000 P 03/17/17 30.0 20.50 24.10
SHLD 170317P00031000 P 03/17/17 31.0 21.50 25.35
SHLD 170317P00032000 P 03/17/17 32.0 22.45 26.40
SHLD 170317P00033000 P 03/17/17 33.0 23.50 27.35
SHLD 170317P00034000 P 03/17/17 34.0 24.70 28.20
SHLD 170317P00035000 P 03/17/17 35.0 25.35 28.90
SHLD 170324C00001000 C 03/24/17 1.0 4.80 9.10
SHLD 170324C00002000 C 03/24/17 2.0 3.70 8.00
SHLD 170324C00002500 C 03/24/17 2.5 3.30 7.70
SHLD 170324C00003000 C 03/24/17 3.0 2.82 6.85
SHLD 170324C00003500 C 03/24/17 3.5 2.38 6.55
SHLD 170324C00004000 C 03/24/17 4.0 1.99 6.05
SHLD 170324C00004500 C 03/24/17 4.5 1.49 5.00
SHLD 170324C00005000 C 03/24/17 5.0 1.00 4.90
SHLD 170324C00005500 C 03/24/17 5.5 0.50 4.55
SHLD 170324C00006000 C 03/24/17 6.0 0.30 3.10
SHLD 170324C00006500 C 03/24/17 6.5 0.06 3.05
SHLD 170324C00007000 C 03/24/17 7.0 0.17 2.72
SHLD 170324C00007500 C 03/24/17 7.5 0.20 2.61
SHLD 170324C00008000 C 03/24/17 8.0 0.40 1.00
SHLD 170324C00008500 C 03/24/17 8.5 0.16 0.87
SHLD 170324C00009000 C 03/24/17 9.0 0.12 0.64
SHLD 170324C00009500 C 03/24/17 9.5 0.06 0.58
SHLD 170324C00010000 C 03/24/17 10.0 0.00 0.45
SHLD 170324C00010500 C 03/24/17 10.5 0.00 0.50
SHLD 170324C00011000 C 03/24/17 11.0 0.00 0.49
SHLD 170324C00011500 C 03/24/17 11.5 0.00 0.50
SHLD 170324C00012000 C 03/24/17 12.0 0.00 0.44
SHLD 170324C00012500 C 03/24/17 12.5 0.00 0.48
SHLD 170324C00013500 C 03/24/17 13.5 0.00 0.48
SHLD 170324C00014000 C 03/24/17 14.0 0.00 0.48
SHLD 170324C00015000 C 03/24/17 15.0 0.00 0.49
SHLD 170324C00016000 C 03/24/17 16.0 0.00 0.57
SHLD 170324C00017000 C 03/24/17 17.0 0.00 0.47
SHLD 170324P00001000 P 03/24/17 1.0 0.00 0.02
SHLD 170324P00002000 P 03/24/17 2.0 0.00 2.10
SHLD 170324P00002500 P 03/24/17 2.5 0.00 2.12
SHLD 170324P00003000 P 03/24/17 3.0 0.00 0.38
SHLD 170324P00003500 P 03/24/17 3.5 0.00 0.48
SHLD 170324P00004000 P 03/24/17 4.0 0.00 0.20
SHLD 170324P00004500 P 03/24/17 4.5 0.00 0.23
SHLD 170324P00005000 P 03/24/17 5.0 0.00 0.45
SHLD 170324P00005500 P 03/24/17 5.5 0.00 0.40
SHLD 170324P00006000 P 03/24/17 6.0 0.06 0.49
SHLD 170324P00006500 P 03/24/17 6.5 0.05 1.37
SHLD 170324P00007000 P 03/24/17 7.0 0.12 0.94
SHLD 170324P00007500 P 03/24/17 7.5 0.27 1.85
SHLD 170324P00008000 P 03/24/17 8.0 0.66 1.78
SHLD 170324P00008500 P 03/24/17 8.5 0.06 3.00
SHLD 170324P00009000 P 03/24/17 9.0 0.89 2.87
SHLD 170324P00009500 P 03/24/17 9.5 0.24 3.95
SHLD 170324P00010000 P 03/24/17 10.0 0.89 3.35
SHLD 170324P00010500 P 03/24/17 10.5 0.96 4.95
SHLD 170324P00011000 P 03/24/17 11.0 1.47 5.10
SHLD 170324P00011500 P 03/24/17 11.5 1.82 5.85
SHLD 170324P00012000 P 03/24/17 12.0 2.32 6.35
SHLD 170324P00012500 P 03/24/17 12.5 2.76 6.90
SHLD 170324P00013500 P 03/24/17 13.5 3.80 7.35
SHLD 170324P00014000 P 03/24/17 14.0 4.40 7.95
SHLD 170324P00015000 P 03/24/17 15.0 5.65 9.25
SHLD 170324P00016000 P 03/24/17 16.0 6.95 10.25
SHLD 170324P00017000 P 03/24/17 17.0 7.40 11.30
SHLD 170331C00001000 C 03/31/17 1.0 4.80 9.10
SHLD 170331C00001500 C 03/31/17 1.5 4.30 8.60
SHLD 170331C00002000 C 03/31/17 2.0 3.80 8.10
SHLD 170331C00002500 C 03/31/17 2.5 3.35 7.55
SHLD 170331C00003000 C 03/31/17 3.0 2.80 6.95
SHLD 170331C00003500 C 03/31/17 3.5 2.48 6.60
SHLD 170331C00004000 C 03/31/17 4.0 2.00 5.85
SHLD 170331C00004500 C 03/31/17 4.5 1.50 5.20
SHLD 170331C00005000 C 03/31/17 5.0 1.01 4.90
SHLD 170331C00005500 C 03/31/17 5.5 0.51 4.60
SHLD 170331C00006000 C 03/31/17 6.0 0.27 3.85
SHLD 170331C00006500 C 03/31/17 6.5 0.18 3.40
SHLD 170331C00007000 C 03/31/17 7.0 0.10 3.10
SHLD 170331C00007500 C 03/31/17 7.5 0.08 1.56
SHLD 170331C00008000 C 03/31/17 8.0 0.32 1.17
SHLD 170331C00008500 C 03/31/17 8.5 0.26 0.75
SHLD 170331C00009000 C 03/31/17 9.0 0.18 0.69
SHLD 170331C00009500 C 03/31/17 9.5 0.12 0.59
SHLD 170331C00010000 C 03/31/17 10.0 0.04 0.43
SHLD 170331C00010500 C 03/31/17 10.5 0.00 0.52
SHLD 170331C00011000 C 03/31/17 11.0 0.00 2.17
SHLD 170331P00001000 P 03/31/17 1.0 0.00 0.03
SHLD 170331P00001500 P 03/31/17 1.5 0.00 2.11
SHLD 170331P00002000 P 03/31/17 2.0 0.00 2.11
SHLD 170331P00002500 P 03/31/17 2.5 0.00 2.12
SHLD 170331P00003000 P 03/31/17 3.0 0.00 0.32
SHLD 170331P00003500 P 03/31/17 3.5 0.00 2.12
SHLD 170331P00004000 P 03/31/17 4.0 0.00 0.45
SHLD 170331P00004500 P 03/31/17 4.5 0.00 2.10
SHLD 170331P00005000 P 03/31/17 5.0 0.00 0.52
SHLD 170331P00005500 P 03/31/17 5.5 0.05 1.56
SHLD 170331P00006000 P 03/31/17 6.0 0.18 0.55
SHLD 170331P00006500 P 03/31/17 6.5 0.11 0.80
SHLD 170331P00007000 P 03/31/17 7.0 0.14 0.88
SHLD 170331P00007500 P 03/31/17 7.5 0.51 2.76
SHLD 170331P00008000 P 03/31/17 8.0 0.77 1.77
SHLD 170331P00008500 P 03/31/17 8.5 1.03 1.98
SHLD 170331P00009000 P 03/31/17 9.0 1.35 2.44
SHLD 170331P00009500 P 03/31/17 9.5 1.23 3.25
SHLD 170331P00010000 P 03/31/17 10.0 0.74 3.70
SHLD 170331P00010500 P 03/31/17 10.5 1.02 5.00
SHLD 170331P00011000 P 03/31/17 11.0 1.53 5.40
SHLD 170407C00001000 C 04/07/17 1.0 4.80 8.90
SHLD 170407C00002000 C 04/07/17 2.0 3.80 7.65
SHLD 170407C00003000 C 04/07/17 3.0 2.99 6.70
SHLD 170407C00003500 C 04/07/17 3.5 2.51 6.60
SHLD 170407C00004000 C 04/07/17 4.0 2.13 5.85
SHLD 170407C00004500 C 04/07/17 4.5 1.71 5.65
SHLD 170407C00005000 C 04/07/17 5.0 1.51 4.85
SHLD 170407C00005500 C 04/07/17 5.5 1.12 4.65
SHLD 170407C00006000 C 04/07/17 6.0 0.84 4.35
SHLD 170407C00006500 C 04/07/17 6.5 0.79 2.04
SHLD 170407C00007000 C 04/07/17 7.0 0.55 2.52
SHLD 170407C00007500 C 04/07/17 7.5 0.51 2.64
SHLD 170407C00008000 C 04/07/17 8.0 0.27 1.67
SHLD 170407C00008500 C 04/07/17 8.5 0.21 1.29
SHLD 170407C00009000 C 04/07/17 9.0 0.15 1.00
SHLD 170407C00009500 C 04/07/17 9.5 0.05 2.35
SHLD 170407C00010000 C 04/07/17 10.0 0.06 0.30
SHLD 170407C00010500 C 04/07/17 10.5 0.00 2.38
SHLD 170407C00011000 C 04/07/17 11.0 0.00 0.71
SHLD 170407C00011500 C 04/07/17 11.5 0.00 2.32
SHLD 170407C00012000 C 04/07/17 12.0 0.00 2.28
SHLD 170407C00012500 C 04/07/17 12.5 0.00 2.25
SHLD 170407C00013000 C 04/07/17 13.0 0.00 0.61
SHLD 170407C00013500 C 04/07/17 13.5 0.00 2.17
SHLD 170407C00014000 C 04/07/17 14.0 0.00 2.17
SHLD 170407C00014500 C 04/07/17 14.5 0.00 2.15
SHLD 170407C00015000 C 04/07/17 15.0 0.00 2.13
SHLD 170407C00015500 C 04/07/17 15.5 0.00 2.14
SHLD 170407C00016000 C 04/07/17 16.0 0.00 2.13
SHLD 170407C00017000 C 04/07/17 17.0 0.00 2.11
SHLD 170407P00001000 P 04/07/17 1.0 0.00 0.49
SHLD 170407P00002000 P 04/07/17 2.0 0.00 2.14
SHLD 170407P00003000 P 04/07/17 3.0 0.00 0.31
SHLD 170407P00003500 P 04/07/17 3.5 0.00 2.22
SHLD 170407P00004000 P 04/07/17 4.0 0.00 0.53
SHLD 170407P00004500 P 04/07/17 4.5 0.00 2.26
SHLD 170407P00005000 P 04/07/17 5.0 0.03 0.48
SHLD 170407P00005500 P 04/07/17 5.5 0.10 0.60
SHLD 170407P00006000 P 04/07/17 6.0 0.16 0.78
SHLD 170407P00006500 P 04/07/17 6.5 0.06 2.49
SHLD 170407P00007000 P 04/07/17 7.0 0.24 1.11
SHLD 170407P00007500 P 04/07/17 7.5 0.27 2.88
SHLD 170407P00008000 P 04/07/17 8.0 0.74 2.08
SHLD 170407P00008500 P 04/07/17 8.5 0.96 3.55
SHLD 170407P00009000 P 04/07/17 9.0 1.35 3.10
SHLD 170407P00009500 P 04/07/17 9.5 1.75 4.25
SHLD 170407P00010000 P 04/07/17 10.0 2.16 3.85
SHLD 170407P00010500 P 04/07/17 10.5 2.60 4.90
SHLD 170407P00011000 P 04/07/17 11.0 2.93 4.90
SHLD 170407P00011500 P 04/07/17 11.5 3.50 4.75
SHLD 170407P00012000 P 04/07/17 12.0 4.00 5.45
SHLD 170407P00012500 P 04/07/17 12.5 4.40 6.05
SHLD 170407P00013000 P 04/07/17 13.0 4.90 6.45
SHLD 170407P00013500 P 04/07/17 13.5 5.40 6.60
SHLD 170407P00014000 P 04/07/17 14.0 5.55 8.45
SHLD 170407P00014500 P 04/07/17 14.5 5.95 9.00
SHLD 170407P00015000 P 04/07/17 15.0 6.35 9.50
SHLD 170407P00015500 P 04/07/17 15.5 6.95 9.95
SHLD 170407P00016000 P 04/07/17 16.0 7.30 10.55
SHLD 170407P00017000 P 04/07/17 17.0 8.15 11.50
SHLD 170421C00001000 C 04/21/17 1.0 4.80 9.00
SHLD 170421C00002000 C 04/21/17 2.0 5.10 6.65
SHLD 170421C00003000 C 04/21/17 3.0 4.10 5.60
SHLD 170421C00004000 C 04/21/17 4.0 3.20 4.55
SHLD 170421C00005000 C 04/21/17 5.0 2.08 3.60
SHLD 170421C00006000 C 04/21/17 6.0 1.52 2.63
SHLD 170421C00007000 C 04/21/17 7.0 1.12 1.73
SHLD 170421C00008000 C 04/21/17 8.0 0.71 0.95
SHLD 170421C00009000 C 04/21/17 9.0 0.29 0.68
SHLD 170421C00010000 C 04/21/17 10.0 0.17 0.51
SHLD 170421C00011000 C 04/21/17 11.0 0.02 0.41
SHLD 170421C00012000 C 04/21/17 12.0 0.01 0.28
SHLD 170421C00013000 C 04/21/17 13.0 0.00 0.20
SHLD 170421C00014000 C 04/21/17 14.0 0.00 0.16
SHLD 170421C00015000 C 04/21/17 15.0 0.00 0.12
SHLD 170421P00001000 P 04/21/17 1.0 0.00 0.09
SHLD 170421P00002000 P 04/21/17 2.0 0.00 0.25
SHLD 170421P00003000 P 04/21/17 3.0 0.00 0.31
SHLD 170421P00004000 P 04/21/17 4.0 0.00 0.42
SHLD 170421P00005000 P 04/21/17 5.0 0.24 0.38
SHLD 170421P00006000 P 04/21/17 6.0 0.48 0.66
SHLD 170421P00007000 P 04/21/17 7.0 0.90 1.00
SHLD 170421P00008000 P 04/21/17 8.0 1.12 1.81
SHLD 170421P00009000 P 04/21/17 9.0 1.98 2.50
SHLD 170421P00010000 P 04/21/17 10.0 2.67 3.35
SHLD 170421P00011000 P 04/21/17 11.0 3.25 4.35
SHLD 170421P00012000 P 04/21/17 12.0 4.25 5.55
SHLD 170421P00013000 P 04/21/17 13.0 5.15 6.55
SHLD 170421P00014000 P 04/21/17 14.0 6.10 7.60
SHLD 170421P00015000 P 04/21/17 15.0 7.10 8.60
SHLD 170616C00001000 C 06/16/17 1.0 6.10 7.55
SHLD 170616C00002000 C 06/16/17 2.0 5.70 6.05
SHLD 170616C00003000 C 06/16/17 3.0 4.20 5.60
SHLD 170616C00004000 C 06/16/17 4.0 3.35 4.45
SHLD 170616C00005000 C 06/16/17 5.0 2.17 3.55
SHLD 170616C00006000 C 06/16/17 6.0 1.96 2.54
SHLD 170616C00007000 C 06/16/17 7.0 1.36 1.65
SHLD 170616C00008000 C 06/16/17 8.0 0.91 1.21
SHLD 170616C00009000 C 06/16/17 9.0 0.70 0.85
SHLD 170616C00010000 C 06/16/17 10.0 0.40 0.60
SHLD 170616C00011000 C 06/16/17 11.0 0.17 0.43
SHLD 170616C00012000 C 06/16/17 12.0 0.04 0.30
SHLD 170616C00013000 C 06/16/17 13.0 0.01 0.38
SHLD 170616C00014000 C 06/16/17 14.0 0.05 0.28
SHLD 170616C00015000 C 06/16/17 15.0 0.02 0.24
SHLD 170616C00016000 C 06/16/17 16.0 0.03 0.19
SHLD 170616C00017000 C 06/16/17 17.0 0.02 0.17
SHLD 170616C00018000 C 06/16/17 18.0 0.02 0.13
SHLD 170616C00019000 C 06/16/17 19.0 0.02 0.12
SHLD 170616C00020000 C 06/16/17 20.0 0.00 0.10
SHLD 170616C00021000 C 06/16/17 21.0 0.00 0.05
SHLD 170616C00022000 C 06/16/17 22.0 0.00 0.07
SHLD 170616C00023000 C 06/16/17 23.0 0.00 0.07
SHLD 170616C00024000 C 06/16/17 24.0 0.00 0.08
SHLD 170616C00025000 C 06/16/17 25.0 0.00 0.08
SHLD 170616P00001000 P 06/16/17 1.0 0.01 0.08
SHLD 170616P00002000 P 06/16/17 2.0 0.00 0.16
SHLD 170616P00003000 P 06/16/17 3.0 0.20 0.28
SHLD 170616P00004000 P 06/16/17 4.0 0.34 0.49
SHLD 170616P00005000 P 06/16/17 5.0 0.67 0.71
SHLD 170616P00006000 P 06/16/17 6.0 1.04 1.14
SHLD 170616P00007000 P 06/16/17 7.0 1.52 1.73
SHLD 170616P00008000 P 06/16/17 8.0 2.13 2.37
SHLD 170616P00009000 P 06/16/17 9.0 2.85 3.00
SHLD 170616P00010000 P 06/16/17 10.0 3.65 3.85
SHLD 170616P00011000 P 06/16/17 11.0 4.40 4.70
SHLD 170616P00012000 P 06/16/17 12.0 5.40 5.60
SHLD 170616P00013000 P 06/16/17 13.0 6.05 6.60
SHLD 170616P00014000 P 06/16/17 14.0 7.20 7.50
SHLD 170616P00015000 P 06/16/17 15.0 8.00 8.55
SHLD 170616P00016000 P 06/16/17 16.0 8.65 10.10
SHLD 170616P00017000 P 06/16/17 17.0 9.60 11.00
SHLD 170616P00018000 P 06/16/17 18.0 10.60 12.20
SHLD 170616P00019000 P 06/16/17 19.0 11.45 13.35
SHLD 170616P00020000 P 06/16/17 20.0 12.60 14.05
SHLD 170616P00021000 P 06/16/17 21.0 13.60 15.25
SHLD 170616P00022000 P 06/16/17 22.0 14.00 16.50
SHLD 170616P00023000 P 06/16/17 23.0 14.90 17.60
SHLD 170616P00024000 P 06/16/17 24.0 15.95 18.55
SHLD 170616P00025000 P 06/16/17 25.0 17.55 19.25
SHLD 170915C00001000 C 09/15/17 1.0 4.80 9.00
SHLD 170915C00002000 C 09/15/17 2.0 4.00 8.00
SHLD 170915C00003000 C 09/15/17 3.0 3.00 6.85
SHLD 170915C00004000 C 09/15/17 4.0 1.99 6.00
SHLD 170915C00005000 C 09/15/17 5.0 2.26 3.70
SHLD 170915C00006000 C 09/15/17 6.0 2.05 2.77
SHLD 170915C00007000 C 09/15/17 7.0 1.60 1.88
SHLD 170915C00008000 C 09/15/17 8.0 1.12 1.42
SHLD 170915C00009000 C 09/15/17 9.0 0.69 1.12
SHLD 170915C00010000 C 09/15/17 10.0 0.60 0.83
SHLD 170915C00011000 C 09/15/17 11.0 0.30 0.65
SHLD 170915C00012000 C 09/15/17 12.0 0.25 0.52
SHLD 170915C00013000 C 09/15/17 13.0 0.05 0.48
SHLD 170915C00014000 C 09/15/17 14.0 0.01 0.49
SHLD 170915C00015000 C 09/15/17 15.0 0.02 0.40
SHLD 170915C00016000 C 09/15/17 16.0 0.00 0.37
SHLD 170915C00017000 C 09/15/17 17.0 0.00 0.31
SHLD 170915C00018000 C 09/15/17 18.0 0.00 0.26
SHLD 170915P00001000 P 09/15/17 1.0 0.00 0.24
SHLD 170915P00002000 P 09/15/17 2.0 0.11 0.44
SHLD 170915P00003000 P 09/15/17 3.0 0.31 0.62
SHLD 170915P00004000 P 09/15/17 4.0 0.57 0.92
SHLD 170915P00005000 P 09/15/17 5.0 1.02 1.26
SHLD 170915P00006000 P 09/15/17 6.0 1.54 1.72
SHLD 170915P00007000 P 09/15/17 7.0 2.05 2.35
SHLD 170915P00008000 P 09/15/17 8.0 2.55 3.05
SHLD 170915P00009000 P 09/15/17 9.0 3.15 4.00
SHLD 170915P00010000 P 09/15/17 10.0 3.85 4.80
SHLD 170915P00011000 P 09/15/17 11.0 4.65 5.60
SHLD 170915P00012000 P 09/15/17 12.0 5.55 6.55
SHLD 170915P00013000 P 09/15/17 13.0 6.40 7.45
SHLD 170915P00014000 P 09/15/17 14.0 7.35 8.35
SHLD 170915P00015000 P 09/15/17 15.0 8.30 9.30
SHLD 170915P00016000 P 09/15/17 16.0 9.20 10.25
SHLD 170915P00017000 P 09/15/17 17.0 10.20 11.20
SHLD 170915P00018000 P 09/15/17 18.0 11.20 12.15
SHLD 180119C00001000 C 01/19/18 1.0 6.00 7.40
SHLD 180119C00002000 C 01/19/18 2.0 5.10 6.65
SHLD 180119C00003000 C 01/19/18 3.0 4.70 5.00
SHLD 180119C00004000 C 01/19/18 4.0 3.95 4.05
SHLD 180119C00005000 C 01/19/18 5.0 3.10 3.35
SHLD 180119C00008000 C 01/19/18 8.0 1.51 1.62
SHLD 180119C00010000 C 01/19/18 10.0 0.96 1.00
SHLD 180119C00013000 C 01/19/18 13.0 0.46 0.52
SHLD 180119C00015000 C 01/19/18 15.0 0.31 0.35
SHLD 180119C00018000 C 01/19/18 18.0 0.21 0.22
SHLD 180119C00020000 C 01/19/18 20.0 0.06 0.16
SHLD 180119C00022000 C 01/19/18 22.0 0.05 0.12
SHLD 180119C00025000 C 01/19/18 25.0 0.03 0.08
SHLD 180119C00027000 C 01/19/18 27.0 0.03 0.08
SHLD 180119C00030000 C 01/19/18 30.0 0.03 0.09
SHLD 180119C00032000 C 01/19/18 32.0 0.06 0.10
SHLD 180119C00035000 C 01/19/18 35.0 0.03 0.10
SHLD 180119P00001000 P 01/19/18 1.0 0.12 0.29
SHLD 180119P00002000 P 01/19/18 2.0 0.03 0.58
SHLD 180119P00003000 P 01/19/18 3.0 0.80 0.84
SHLD 180119P00004000 P 01/19/18 4.0 1.14 1.24
SHLD 180119P00005000 P 01/19/18 5.0 1.60 1.75
SHLD 180119P00008000 P 01/19/18 8.0 3.45 3.65
SHLD 180119P00010000 P 01/19/18 10.0 5.00 5.15
SHLD 180119P00013000 P 01/19/18 13.0 7.55 7.80
SHLD 180119P00015000 P 01/19/18 15.0 9.35 9.65
SHLD 180119P00018000 P 01/19/18 18.0 12.25 13.50
SHLD 180119P00020000 P 01/19/18 20.0 14.20 14.40
SHLD 180119P00022000 P 01/19/18 22.0 16.15 16.65
SHLD 180119P00025000 P 01/19/18 25.0 19.10 20.60
SHLD 180119P00027000 P 01/19/18 27.0 21.10 22.60
SHLD 180119P00030000 P 01/19/18 30.0 24.05 25.70
SHLD 180119P00032000 P 01/19/18 32.0 26.00 27.80
SHLD 180119P00035000 P 01/19/18 35.0 28.95 29.15
SHLD 180615C00001000 C 06/15/18 1.0 5.95 7.90
SHLD 180615C00002000 C 06/15/18 2.0 5.85 6.20
SHLD 180615C00003000 C 06/15/18 3.0 4.45 5.40
SHLD 180615C00004000 C 06/15/18 4.0 3.80 4.30
SHLD 180615C00005000 C 06/15/18 5.0 3.05 3.60
SHLD 180615C00008000 C 06/15/18 8.0 1.65 2.22
SHLD 180615C00010000 C 06/15/18 10.0 1.08 1.35
SHLD 180615C00013000 C 06/15/18 13.0 0.55 0.80
SHLD 180615C00015000 C 06/15/18 15.0 0.25 0.86
SHLD 180615C00017000 C 06/15/18 17.0 0.00 0.81
SHLD 180615C00020000 C 06/15/18 20.0 0.00 0.37
SHLD 180615C00022000 C 06/15/18 22.0 0.00 0.69
SHLD 180615C00025000 C 06/15/18 25.0 0.00 0.63
SHLD 180615C00027000 C 06/15/18 27.0 0.00 1.00
SHLD 180615C00030000 C 06/15/18 30.0 0.00 0.92
SHLD 180615C00032000 C 06/15/18 32.0 0.00 0.58
SHLD 180615C00035000 C 06/15/18 35.0 0.00 0.71
SHLD 180615P00001000 P 06/15/18 1.0 0.01 0.77
SHLD 180615P00002000 P 06/15/18 2.0 0.53 0.92
SHLD 180615P00003000 P 06/15/18 3.0 0.99 1.05
SHLD 180615P00004000 P 06/15/18 4.0 1.13 1.65
SHLD 180615P00005000 P 06/15/18 5.0 1.87 2.44
SHLD 180615P00008000 P 06/15/18 8.0 3.60 4.45
SHLD 180615P00010000 P 06/15/18 10.0 5.00 5.70
SHLD 180615P00013000 P 06/15/18 13.0 7.40 8.25
SHLD 180615P00015000 P 06/15/18 15.0 8.90 10.10
SHLD 180615P00017000 P 06/15/18 17.0 10.55 11.90
SHLD 180615P00020000 P 06/15/18 20.0 13.40 15.80
SHLD 180615P00022000 P 06/15/18 22.0 15.30 16.70
SHLD 180615P00025000 P 06/15/18 25.0 18.20 20.60
SHLD 180615P00027000 P 06/15/18 27.0 20.10 22.60
SHLD 180615P00030000 P 06/15/18 30.0 22.80 25.95
SHLD 180615P00032000 P 06/15/18 32.0 24.75 27.95
SHLD 180615P00035000 P 06/15/18 35.0 27.65 29.70
SHLD 190118C00001000 C 01/18/19 1.0 4.70 9.20
SHLD 190118C00002000 C 01/18/19 2.0 3.85 6.25
SHLD 190118C00003000 C 01/18/19 3.0 4.60 5.40
SHLD 190118C00004000 C 01/18/19 4.0 2.12 4.90
SHLD 190118C00005000 C 01/18/19 5.0 2.86 3.75
SHLD 190118C00008000 C 01/18/19 8.0 1.73 2.60
SHLD 190118C00010000 C 01/18/19 10.0 1.40 2.18
SHLD 190118C00012000 C 01/18/19 12.0 0.34 1.69
SHLD 190118C00015000 C 01/18/19 15.0 0.35 1.00
SHLD 190118C00017000 C 01/18/19 17.0 0.60 0.94
SHLD 190118C00020000 C 01/18/19 20.0 0.21 0.72
SHLD 190118C00022000 C 01/18/19 22.0 0.00 0.68
SHLD 190118C00025000 C 01/18/19 25.0 0.11 0.93
SHLD 190118P00001000 P 01/18/19 1.0 0.15 0.41
SHLD 190118P00002000 P 01/18/19 2.0 0.65 0.96
SHLD 190118P00003000 P 01/18/19 3.0 1.15 1.40
SHLD 190118P00004000 P 01/18/19 4.0 1.60 2.52
SHLD 190118P00005000 P 01/18/19 5.0 2.20 2.58
SHLD 190118P00008000 P 01/18/19 8.0 4.30 4.70
SHLD 190118P00010000 P 01/18/19 10.0 5.35 7.00
SHLD 190118P00012000 P 01/18/19 12.0 6.25 8.00
SHLD 190118P00015000 P 01/18/19 15.0 8.65 11.55
SHLD 190118P00017000 P 01/18/19 17.0 10.25 13.95
SHLD 190118P00020000 P 01/18/19 20.0 13.00 16.85
SHLD 190118P00022000 P 01/18/19 22.0 15.05 18.50
SHLD 190118P00025000 P 01/18/19 25.0 17.90 21.30

OPRA data is delayed 15 minutes.