Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Sears Holdings Corporation (SHLD)
As of Jan 17 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 180119C00000500 C Jan 19, 2018 0.5 1.12 4.90
SHLD 180119C00001000 C Jan 19, 2018 1.0 1.59 3.80
SHLD 180119C00001500 C Jan 19, 2018 1.5 0.00 4.10
SHLD 180119C00002000 C Jan 19, 2018 2.0 0.00 3.05
SHLD 180119C00002500 C Jan 19, 2018 2.5 0.70 1.29
SHLD 180119C00003000 C Jan 19, 2018 3.0 0.48 0.57
SHLD 180119C00003500 C Jan 19, 2018 3.5 0.02 0.40
SHLD 180119C00004000 C Jan 19, 2018 4.0 0.01 0.05
SHLD 180119C00004500 C Jan 19, 2018 4.5 0.00 0.05
SHLD 180119C00005000 C Jan 19, 2018 5.0 0.00 0.02
SHLD 180119C00005500 C Jan 19, 2018 5.5 0.00 0.31
SHLD 180119C00006000 C Jan 19, 2018 6.0 0.00 0.07
SHLD 180119C00006500 C Jan 19, 2018 6.5 0.00 0.93
SHLD 180119C00007000 C Jan 19, 2018 7.0 0.00 0.05
SHLD 180119C00007500 C Jan 19, 2018 7.5 0.00 1.05
SHLD 180119C00008000 C Jan 19, 2018 8.0 0.00 0.05
SHLD 180119C00009000 C Jan 19, 2018 9.0 0.00 0.68
SHLD 180119C00010000 C Jan 19, 2018 10.0 0.00 0.05
SHLD 180119C00011000 C Jan 19, 2018 11.0 0.00 0.04
SHLD 180119C00012000 C Jan 19, 2018 12.0 0.00 0.13
SHLD 180119C00013000 C Jan 19, 2018 13.0 0.00 0.26
SHLD 180119C00014000 C Jan 19, 2018 14.0 0.00 0.33
SHLD 180119C00015000 C Jan 19, 2018 15.0 0.00 0.01
SHLD 180119C00016000 C Jan 19, 2018 16.0 0.00 0.29
SHLD 180119C00017000 C Jan 19, 2018 17.0 0.00 0.42
SHLD 180119C00018000 C Jan 19, 2018 18.0 0.00 0.05
SHLD 180119C00019000 C Jan 19, 2018 19.0 0.00 0.94
SHLD 180119C00020000 C Jan 19, 2018 20.0 0.00 0.01
SHLD 180119C00021000 C Jan 19, 2018 21.0 0.00 0.34
SHLD 180119C00022000 C Jan 19, 2018 22.0 0.00 0.33
SHLD 180119C00023000 C Jan 19, 2018 23.0 0.00 0.34
SHLD 180119C00024000 C Jan 19, 2018 24.0 0.00 0.30
SHLD 180119C00025000 C Jan 19, 2018 25.0 0.00 0.01
SHLD 180119C00026000 C Jan 19, 2018 26.0 0.00 0.94
SHLD 180119C00027000 C Jan 19, 2018 27.0 0.00 0.03
SHLD 180119C00030000 C Jan 19, 2018 30.0 0.00 0.03
SHLD 180119C00032000 C Jan 19, 2018 32.0 0.00 0.03
SHLD 180119C00035000 C Jan 19, 2018 35.0 0.00 0.01
SHLD 180119P00000500 P Jan 19, 2018 0.5 0.00 0.95
SHLD 180119P00001000 P Jan 19, 2018 1.0 0.00 0.01
SHLD 180119P00001500 P Jan 19, 2018 1.5 0.00 0.77
SHLD 180119P00002000 P Jan 19, 2018 2.0 0.00 0.01
SHLD 180119P00002500 P Jan 19, 2018 2.5 0.00 0.01
SHLD 180119P00003000 P Jan 19, 2018 3.0 0.01 0.02
SHLD 180119P00003500 P Jan 19, 2018 3.5 0.09 0.20
SHLD 180119P00004000 P Jan 19, 2018 4.0 0.40 0.55
SHLD 180119P00004500 P Jan 19, 2018 4.5 0.72 1.34
SHLD 180119P00005000 P Jan 19, 2018 5.0 1.31 1.54
SHLD 180119P00005500 P Jan 19, 2018 5.5 1.72 2.32
SHLD 180119P00006000 P Jan 19, 2018 6.0 2.50 2.60
SHLD 180119P00006500 P Jan 19, 2018 6.5 2.72 3.35
SHLD 180119P00007000 P Jan 19, 2018 7.0 3.50 3.55
SHLD 180119P00007500 P Jan 19, 2018 7.5 3.70 4.35
SHLD 180119P00008000 P Jan 19, 2018 8.0 4.50 4.60
SHLD 180119P00009000 P Jan 19, 2018 9.0 5.25 5.80
SHLD 180119P00010000 P Jan 19, 2018 10.0 6.25 6.70
SHLD 180119P00011000 P Jan 19, 2018 11.0 7.20 7.80
SHLD 180119P00012000 P Jan 19, 2018 12.0 8.10 8.95
SHLD 180119P00013000 P Jan 19, 2018 13.0 8.65 9.55
SHLD 180119P00014000 P Jan 19, 2018 14.0 10.10 10.95
SHLD 180119P00015000 P Jan 19, 2018 15.0 11.25 11.80
SHLD 180119P00016000 P Jan 19, 2018 16.0 10.90 14.05
SHLD 180119P00017000 P Jan 19, 2018 17.0 12.50 14.80
SHLD 180119P00018000 P Jan 19, 2018 18.0 14.00 15.05
SHLD 180119P00019000 P Jan 19, 2018 19.0 13.85 17.15
SHLD 180119P00020000 P Jan 19, 2018 20.0 15.55 18.05
SHLD 180119P00021000 P Jan 19, 2018 21.0 17.00 17.90
SHLD 180119P00022000 P Jan 19, 2018 22.0 18.20 18.90
SHLD 180119P00023000 P Jan 19, 2018 23.0 18.90 20.10
SHLD 180119P00024000 P Jan 19, 2018 24.0 19.70 21.30
SHLD 180119P00025000 P Jan 19, 2018 25.0 21.20 21.90
SHLD 180119P00026000 P Jan 19, 2018 26.0 21.00 24.10
SHLD 180119P00027000 P Jan 19, 2018 27.0 22.85 24.20
SHLD 180119P00030000 P Jan 19, 2018 30.0 26.20 26.85
SHLD 180119P00032000 P Jan 19, 2018 32.0 27.30 30.05
SHLD 180119P00035000 P Jan 19, 2018 35.0 31.20 32.35
SHLD 180126C00001000 C Jan 26, 2018 1.0 0.67 4.55
SHLD 180126C00001500 C Jan 26, 2018 1.5 0.00 4.10
SHLD 180126C00002000 C Jan 26, 2018 2.0 0.00 3.75
SHLD 180126C00002500 C Jan 26, 2018 2.5 0.00 3.25
SHLD 180126C00003000 C Jan 26, 2018 3.0 0.21 0.97
SHLD 180126C00003500 C Jan 26, 2018 3.5 0.00 0.35
SHLD 180126C00004000 C Jan 26, 2018 4.0 0.00 0.10
SHLD 180126C00004500 C Jan 26, 2018 4.5 0.00 0.05
SHLD 180126C00005000 C Jan 26, 2018 5.0 0.00 0.04
SHLD 180126C00005500 C Jan 26, 2018 5.5 0.00 0.90
SHLD 180126C00006000 C Jan 26, 2018 6.0 0.00 0.85
SHLD 180126C00006500 C Jan 26, 2018 6.5 0.00 0.93
SHLD 180126C00007000 C Jan 26, 2018 7.0 0.00 0.71
SHLD 180126P00001000 P Jan 26, 2018 1.0 0.00 1.22
SHLD 180126P00001500 P Jan 26, 2018 1.5 0.00 0.85
SHLD 180126P00002000 P Jan 26, 2018 2.0 0.00 0.93
SHLD 180126P00002500 P Jan 26, 2018 2.5 0.00 0.93
SHLD 180126P00003000 P Jan 26, 2018 3.0 0.00 0.25
SHLD 180126P00003500 P Jan 26, 2018 3.5 0.00 0.84
SHLD 180126P00004000 P Jan 26, 2018 4.0 0.28 1.33
SHLD 180126P00004500 P Jan 26, 2018 4.5 0.27 2.92
SHLD 180126P00005000 P Jan 26, 2018 5.0 0.88 2.24
SHLD 180126P00005500 P Jan 26, 2018 5.5 0.14 4.00
SHLD 180126P00006000 P Jan 26, 2018 6.0 0.84 4.15
SHLD 180126P00006500 P Jan 26, 2018 6.5 1.16 4.80
SHLD 180126P00007000 P Jan 26, 2018 7.0 1.73 5.50
SHLD 180202C00000500 C Feb 02, 2018 0.5 0.90 5.10
SHLD 180202C00001000 C Feb 02, 2018 1.0 0.55 4.35
SHLD 180202C00001500 C Feb 02, 2018 1.5 0.00 4.10
SHLD 180202C00002000 C Feb 02, 2018 2.0 0.00 3.75
SHLD 180202C00002500 C Feb 02, 2018 2.5 0.00 3.25
SHLD 180202C00003000 C Feb 02, 2018 3.0 0.23 1.25
SHLD 180202C00003500 C Feb 02, 2018 3.5 0.00 0.45
SHLD 180202C00004000 C Feb 02, 2018 4.0 0.00 0.51
SHLD 180202C00004500 C Feb 02, 2018 4.5 0.00 0.50
SHLD 180202C00005000 C Feb 02, 2018 5.0 0.00 1.07
SHLD 180202C00005500 C Feb 02, 2018 5.5 0.00 1.05
SHLD 180202C00006000 C Feb 02, 2018 6.0 0.00 0.94
SHLD 180202C00006500 C Feb 02, 2018 6.5 0.00 0.94
SHLD 180202C00007000 C Feb 02, 2018 7.0 0.00 0.75
SHLD 180202C00007500 C Feb 02, 2018 7.5 0.00 0.61
SHLD 180202P00000500 P Feb 02, 2018 0.5 0.00 0.94
SHLD 180202P00001000 P Feb 02, 2018 1.0 0.00 0.45
SHLD 180202P00001500 P Feb 02, 2018 1.5 0.00 0.94
SHLD 180202P00002000 P Feb 02, 2018 2.0 0.00 0.75
SHLD 180202P00002500 P Feb 02, 2018 2.5 0.00 1.13
SHLD 180202P00003000 P Feb 02, 2018 3.0 0.00 0.70
SHLD 180202P00003500 P Feb 02, 2018 3.5 0.00 1.14
SHLD 180202P00004000 P Feb 02, 2018 4.0 0.21 1.31
SHLD 180202P00004500 P Feb 02, 2018 4.5 0.75 2.06
SHLD 180202P00005000 P Feb 02, 2018 5.0 0.92 2.35
SHLD 180202P00005500 P Feb 02, 2018 5.5 0.45 3.90
SHLD 180202P00006000 P Feb 02, 2018 6.0 0.85 4.45
SHLD 180202P00006500 P Feb 02, 2018 6.5 1.26 5.05
SHLD 180202P00007000 P Feb 02, 2018 7.0 1.67 5.05
SHLD 180202P00007500 P Feb 02, 2018 7.5 2.20 5.85
SHLD 180209C00000500 C Feb 09, 2018 0.5 1.58 4.45
SHLD 180209C00001000 C Feb 09, 2018 1.0 2.01 2.93
SHLD 180209C00001500 C Feb 09, 2018 1.5 1.57 2.51
SHLD 180209C00002000 C Feb 09, 2018 2.0 0.81 2.23
SHLD 180209C00002500 C Feb 09, 2018 2.5 0.60 1.50
SHLD 180209C00003000 C Feb 09, 2018 3.0 0.26 1.12
SHLD 180209C00003500 C Feb 09, 2018 3.5 0.00 0.82
SHLD 180209C00004000 C Feb 09, 2018 4.0 0.00 0.67
SHLD 180209C00004500 C Feb 09, 2018 4.5 0.00 0.57
SHLD 180209C00005000 C Feb 09, 2018 5.0 0.00 0.56
SHLD 180209C00005500 C Feb 09, 2018 5.5 0.00 0.45
SHLD 180209C00006000 C Feb 09, 2018 6.0 0.00 0.43
SHLD 180209C00006500 C Feb 09, 2018 6.5 0.00 0.43
SHLD 180209C00007500 C Feb 09, 2018 7.5 0.00 0.45
SHLD 180209P00000500 P Feb 09, 2018 0.5 0.00 0.43
SHLD 180209P00001000 P Feb 09, 2018 1.0 0.00 0.46
SHLD 180209P00001500 P Feb 09, 2018 1.5 0.00 0.45
SHLD 180209P00002000 P Feb 09, 2018 2.0 0.01 0.52
SHLD 180209P00002500 P Feb 09, 2018 2.5 0.00 0.62
SHLD 180209P00003000 P Feb 09, 2018 3.0 0.00 0.74
SHLD 180209P00003500 P Feb 09, 2018 3.5 0.06 1.01
SHLD 180209P00004000 P Feb 09, 2018 4.0 0.40 1.26
SHLD 180209P00004500 P Feb 09, 2018 4.5 0.81 2.65
SHLD 180209P00005000 P Feb 09, 2018 5.0 1.24 2.13
SHLD 180209P00005500 P Feb 09, 2018 5.5 1.42 2.84
SHLD 180209P00006000 P Feb 09, 2018 6.0 1.95 3.10
SHLD 180209P00006500 P Feb 09, 2018 6.5 2.39 3.60
SHLD 180209P00007500 P Feb 09, 2018 7.5 3.65 4.70
SHLD 180216C00001000 C Feb 16, 2018 1.0 1.49 3.75
SHLD 180216C00002000 C Feb 16, 2018 2.0 0.00 3.75
SHLD 180216C00003000 C Feb 16, 2018 3.0 0.56 0.79
SHLD 180216C00004000 C Feb 16, 2018 4.0 0.14 0.18
SHLD 180216C00005000 C Feb 16, 2018 5.0 0.00 0.15
SHLD 180216C00006000 C Feb 16, 2018 6.0 0.00 0.14
SHLD 180216C00007000 C Feb 16, 2018 7.0 0.00 0.12
SHLD 180216C00008000 C Feb 16, 2018 8.0 0.00 0.12
SHLD 180216P00001000 P Feb 16, 2018 1.0 0.00 0.06
SHLD 180216P00002000 P Feb 16, 2018 2.0 0.00 0.20
SHLD 180216P00003000 P Feb 16, 2018 3.0 0.26 0.37
SHLD 180216P00004000 P Feb 16, 2018 4.0 0.76 1.00
SHLD 180216P00005000 P Feb 16, 2018 5.0 1.40 2.11
SHLD 180216P00006000 P Feb 16, 2018 6.0 2.38 2.86
SHLD 180216P00007000 P Feb 16, 2018 7.0 3.35 4.05
SHLD 180216P00008000 P Feb 16, 2018 8.0 2.74 6.30
SHLD 180223C00000500 C Feb 23, 2018 0.5 0.91 5.00
SHLD 180223C00001000 C Feb 23, 2018 1.0 0.64 4.50
SHLD 180223C00001500 C Feb 23, 2018 1.5 0.15 3.90
SHLD 180223C00002000 C Feb 23, 2018 2.0 0.88 2.20
SHLD 180223C00002500 C Feb 23, 2018 2.5 0.58 1.20
SHLD 180223C00003000 C Feb 23, 2018 3.0 0.23 1.52
SHLD 180223C00003500 C Feb 23, 2018 3.5 0.00 2.29
SHLD 180223C00004000 C Feb 23, 2018 4.0 0.00 1.84
SHLD 180223C00004500 C Feb 23, 2018 4.5 0.00 0.66
SHLD 180223C00005000 C Feb 23, 2018 5.0 0.00 0.65
SHLD 180223C00005500 C Feb 23, 2018 5.5 0.00 0.56
SHLD 180223C00006000 C Feb 23, 2018 6.0 0.00 0.67
SHLD 180223C00006500 C Feb 23, 2018 6.5 0.00 0.52
SHLD 180223C00007000 C Feb 23, 2018 7.0 0.00 0.56
SHLD 180223C00007500 C Feb 23, 2018 7.5 0.00 0.49
SHLD 180223P00000500 P Feb 23, 2018 0.5 0.00 0.63
SHLD 180223P00001000 P Feb 23, 2018 1.0 0.00 0.65
SHLD 180223P00001500 P Feb 23, 2018 1.5 0.00 0.56
SHLD 180223P00002000 P Feb 23, 2018 2.0 0.00 0.63
SHLD 180223P00002500 P Feb 23, 2018 2.5 0.00 1.81
SHLD 180223P00003000 P Feb 23, 2018 3.0 0.00 1.85
SHLD 180223P00003500 P Feb 23, 2018 3.5 0.12 1.00
SHLD 180223P00004000 P Feb 23, 2018 4.0 0.17 2.38
SHLD 180223P00004500 P Feb 23, 2018 4.5 0.89 1.88
SHLD 180223P00005000 P Feb 23, 2018 5.0 1.33 2.31
SHLD 180223P00005500 P Feb 23, 2018 5.5 1.72 2.79
SHLD 180223P00006000 P Feb 23, 2018 6.0 2.26 3.25
SHLD 180223P00006500 P Feb 23, 2018 6.5 1.69 4.30
SHLD 180223P00007000 P Feb 23, 2018 7.0 2.04 4.80
SHLD 180223P00007500 P Feb 23, 2018 7.5 2.43 5.40
SHLD 180302C00000500 C Mar 02, 2018 0.5 0.91 5.00
SHLD 180302C00001000 C Mar 02, 2018 1.0 0.78 4.30
SHLD 180302C00001500 C Mar 02, 2018 1.5 0.65 4.10
SHLD 180302C00002000 C Mar 02, 2018 2.0 0.05 3.65
SHLD 180302C00002500 C Mar 02, 2018 2.5 0.52 1.65
SHLD 180302C00003000 C Mar 02, 2018 3.0 0.19 2.28
SHLD 180302C00003500 C Mar 02, 2018 3.5 0.00 1.19
SHLD 180302C00004000 C Mar 02, 2018 4.0 0.00 1.62
SHLD 180302C00004500 C Mar 02, 2018 4.5 0.00 0.72
SHLD 180302C00005000 C Mar 02, 2018 5.0 0.00 0.68
SHLD 180302C00005500 C Mar 02, 2018 5.5 0.00 0.68
SHLD 180302C00006000 C Mar 02, 2018 6.0 0.00 0.56
SHLD 180302C00006500 C Mar 02, 2018 6.5 0.00 0.58
SHLD 180302P00000500 P Mar 02, 2018 0.5 0.00 0.60
SHLD 180302P00001000 P Mar 02, 2018 1.0 0.00 0.58
SHLD 180302P00001500 P Mar 02, 2018 1.5 0.00 0.62
SHLD 180302P00002000 P Mar 02, 2018 2.0 0.00 0.72
SHLD 180302P00002500 P Mar 02, 2018 2.5 0.00 1.54
SHLD 180302P00003000 P Mar 02, 2018 3.0 0.01 1.79
SHLD 180302P00003500 P Mar 02, 2018 3.5 0.14 2.08
SHLD 180302P00004000 P Mar 02, 2018 4.0 0.19 2.49
SHLD 180302P00004500 P Mar 02, 2018 4.5 0.14 1.96
SHLD 180302P00005000 P Mar 02, 2018 5.0 0.24 2.98
SHLD 180302P00005500 P Mar 02, 2018 5.5 1.81 2.89
SHLD 180302P00006000 P Mar 02, 2018 6.0 2.29 3.30
SHLD 180302P00006500 P Mar 02, 2018 6.5 2.09 3.90
SHLD 180316C00001000 C Mar 16, 2018 1.0 0.71 4.50
SHLD 180316C00002000 C Mar 16, 2018 2.0 1.09 1.97
SHLD 180316C00003000 C Mar 16, 2018 3.0 0.74 1.13
SHLD 180316C00004000 C Mar 16, 2018 4.0 0.36 0.46
SHLD 180316C00005000 C Mar 16, 2018 5.0 0.15 0.31
SHLD 180316C00006000 C Mar 16, 2018 6.0 0.04 0.20
SHLD 180316C00007000 C Mar 16, 2018 7.0 0.00 0.26
SHLD 180316C00008000 C Mar 16, 2018 8.0 0.00 0.10
SHLD 180316C00009000 C Mar 16, 2018 9.0 0.01 0.19
SHLD 180316C00010000 C Mar 16, 2018 10.0 0.00 0.18
SHLD 180316C00011000 C Mar 16, 2018 11.0 0.00 0.16
SHLD 180316C00012000 C Mar 16, 2018 12.0 0.00 0.17
SHLD 180316C00013000 C Mar 16, 2018 13.0 0.00 0.16
SHLD 180316C00014000 C Mar 16, 2018 14.0 0.00 0.15
SHLD 180316C00015000 C Mar 16, 2018 15.0 0.00 0.14
SHLD 180316C00016000 C Mar 16, 2018 16.0 0.00 0.17
SHLD 180316C00017000 C Mar 16, 2018 17.0 0.00 0.17
SHLD 180316C00018000 C Mar 16, 2018 18.0 0.00 0.16
SHLD 180316P00001000 P Mar 16, 2018 1.0 0.00 0.20
SHLD 180316P00002000 P Mar 16, 2018 2.0 0.23 0.34
SHLD 180316P00003000 P Mar 16, 2018 3.0 0.60 0.64
SHLD 180316P00004000 P Mar 16, 2018 4.0 1.15 1.32
SHLD 180316P00005000 P Mar 16, 2018 5.0 1.85 2.29
SHLD 180316P00006000 P Mar 16, 2018 6.0 2.53 3.20
SHLD 180316P00007000 P Mar 16, 2018 7.0 3.45 4.30
SHLD 180316P00008000 P Mar 16, 2018 8.0 4.40 4.90
SHLD 180316P00009000 P Mar 16, 2018 9.0 5.40 6.30
SHLD 180316P00010000 P Mar 16, 2018 10.0 6.45 7.00
SHLD 180316P00011000 P Mar 16, 2018 11.0 6.95 9.30
SHLD 180316P00012000 P Mar 16, 2018 12.0 7.45 9.70
SHLD 180316P00013000 P Mar 16, 2018 13.0 8.80 10.90
SHLD 180316P00014000 P Mar 16, 2018 14.0 10.40 11.25
SHLD 180316P00015000 P Mar 16, 2018 15.0 11.40 12.20
SHLD 180316P00016000 P Mar 16, 2018 16.0 12.00 13.35
SHLD 180316P00017000 P Mar 16, 2018 17.0 12.05 15.40
SHLD 180316P00018000 P Mar 16, 2018 18.0 13.05 16.45
SHLD 180615C00001000 C Jun 15, 2018 1.0 0.66 3.70
SHLD 180615C00002000 C Jun 15, 2018 2.0 0.07 3.60
SHLD 180615C00003000 C Jun 15, 2018 3.0 0.84 1.30
SHLD 180615C00004000 C Jun 15, 2018 4.0 0.24 0.90
SHLD 180615C00005000 C Jun 15, 2018 5.0 0.30 0.70
SHLD 180615C00006000 C Jun 15, 2018 6.0 0.18 0.50
SHLD 180615C00007000 C Jun 15, 2018 7.0 0.02 0.46
SHLD 180615C00008000 C Jun 15, 2018 8.0 0.07 0.30
SHLD 180615C00009000 C Jun 15, 2018 9.0 0.01 0.30
SHLD 180615C00010000 C Jun 15, 2018 10.0 0.05 0.23
SHLD 180615C00011000 C Jun 15, 2018 11.0 0.00 0.24
SHLD 180615C00012000 C Jun 15, 2018 12.0 0.00 0.34
SHLD 180615C00013000 C Jun 15, 2018 13.0 0.01 0.28
SHLD 180615C00014000 C Jun 15, 2018 14.0 0.00 0.14
SHLD 180615C00015000 C Jun 15, 2018 15.0 0.02 0.10
SHLD 180615C00017000 C Jun 15, 2018 17.0 0.02 0.09
SHLD 180615C00020000 C Jun 15, 2018 20.0 0.02 0.11
SHLD 180615C00022000 C Jun 15, 2018 22.0 0.02 0.11
SHLD 180615C00025000 C Jun 15, 2018 25.0 0.00 0.27
SHLD 180615C00027000 C Jun 15, 2018 27.0 0.00 0.47
SHLD 180615C00030000 C Jun 15, 2018 30.0 0.00 0.28
SHLD 180615C00032000 C Jun 15, 2018 32.0 0.00 0.12
SHLD 180615C00035000 C Jun 15, 2018 35.0 0.00 0.17
SHLD 180615P00001000 P Jun 15, 2018 1.0 0.14 0.19
SHLD 180615P00002000 P Jun 15, 2018 2.0 0.33 0.62
SHLD 180615P00003000 P Jun 15, 2018 3.0 0.84 1.10
SHLD 180615P00004000 P Jun 15, 2018 4.0 1.50 1.65
SHLD 180615P00005000 P Jun 15, 2018 5.0 2.31 2.50
SHLD 180615P00006000 P Jun 15, 2018 6.0 2.90 4.20
SHLD 180615P00007000 P Jun 15, 2018 7.0 3.65 4.85
SHLD 180615P00008000 P Jun 15, 2018 8.0 4.65 5.55
SHLD 180615P00009000 P Jun 15, 2018 9.0 5.60 7.00
SHLD 180615P00010000 P Jun 15, 2018 10.0 6.75 7.35
SHLD 180615P00011000 P Jun 15, 2018 11.0 5.85 9.80
SHLD 180615P00012000 P Jun 15, 2018 12.0 6.70 11.10
SHLD 180615P00013000 P Jun 15, 2018 13.0 8.95 10.65
SHLD 180615P00014000 P Jun 15, 2018 14.0 8.70 12.80
SHLD 180615P00015000 P Jun 15, 2018 15.0 10.60 14.20
SHLD 180615P00017000 P Jun 15, 2018 17.0 12.50 16.15
SHLD 180615P00020000 P Jun 15, 2018 20.0 16.25 17.60
SHLD 180615P00022000 P Jun 15, 2018 22.0 18.00 19.60
SHLD 180615P00025000 P Jun 15, 2018 25.0 20.65 23.80
SHLD 180615P00027000 P Jun 15, 2018 27.0 23.15 24.60
SHLD 180615P00030000 P Jun 15, 2018 30.0 24.70 28.80
SHLD 180615P00032000 P Jun 15, 2018 32.0 28.20 29.55
SHLD 180615P00035000 P Jun 15, 2018 35.0 30.70 32.45
SHLD 190118C00001000 C Jan 18, 2019 1.0 0.41 4.85
SHLD 190118C00002000 C Jan 18, 2019 2.0 0.73 2.00
SHLD 190118C00003000 C Jan 18, 2019 3.0 0.59 1.33
SHLD 190118C00004000 C Jan 18, 2019 4.0 0.89 0.99
SHLD 190118C00005000 C Jan 18, 2019 5.0 0.70 1.36
SHLD 190118C00008000 C Jan 18, 2019 8.0 0.30 0.50
SHLD 190118C00010000 C Jan 18, 2019 10.0 0.20 0.35
SHLD 190118C00012000 C Jan 18, 2019 12.0 0.02 0.30
SHLD 190118C00015000 C Jan 18, 2019 15.0 0.10 0.51
SHLD 190118C00017000 C Jan 18, 2019 17.0 0.05 0.46
SHLD 190118C00020000 C Jan 18, 2019 20.0 0.05 0.20
SHLD 190118C00022000 C Jan 18, 2019 22.0 0.05 0.46
SHLD 190118C00025000 C Jan 18, 2019 25.0 0.02 0.27
SHLD 190118P00001000 P Jan 18, 2019 1.0 0.31 0.40
SHLD 190118P00002000 P Jan 18, 2019 2.0 0.83 0.92
SHLD 190118P00003000 P Jan 18, 2019 3.0 1.45 1.55
SHLD 190118P00004000 P Jan 18, 2019 4.0 2.06 2.33
SHLD 190118P00005000 P Jan 18, 2019 5.0 2.93 2.95
SHLD 190118P00008000 P Jan 18, 2019 8.0 5.50 6.10
SHLD 190118P00010000 P Jan 18, 2019 10.0 6.65 8.00
SHLD 190118P00012000 P Jan 18, 2019 12.0 7.70 9.50
SHLD 190118P00015000 P Jan 18, 2019 15.0 10.80 13.60
SHLD 190118P00017000 P Jan 18, 2019 17.0 12.45 15.85
SHLD 190118P00020000 P Jan 18, 2019 20.0 15.30 18.90
SHLD 190118P00022000 P Jan 18, 2019 22.0 17.05 19.40
SHLD 190118P00025000 P Jan 18, 2019 25.0 19.65 24.20
SHLD 200117C00001000 C Jan 17, 2020 1.0 0.34 2.67
SHLD 200117C00002000 C Jan 17, 2020 2.0 0.05 4.50
SHLD 200117C00003000 C Jan 17, 2020 3.0 0.57 2.59
SHLD 200117C00004000 C Jan 17, 2020 4.0 0.60 1.40
SHLD 200117C00005000 C Jan 17, 2020 5.0 0.80 2.32
SHLD 200117C00007000 C Jan 17, 2020 7.0 0.43 0.85
SHLD 200117P00001000 P Jan 17, 2020 1.0 0.53 0.64
SHLD 200117P00002000 P Jan 17, 2020 2.0 1.10 1.30
SHLD 200117P00003000 P Jan 17, 2020 3.0 1.77 2.29
SHLD 200117P00004000 P Jan 17, 2020 4.0 1.89 3.20
SHLD 200117P00005000 P Jan 17, 2020 5.0 2.83 4.15
SHLD 200117P00007000 P Jan 17, 2020 7.0 4.30 5.10
OPRA data is delayed 15 minutes.