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 (2016-04-29)Premium Content

Sears Holdings Corporation (SHLD)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 160506C00006000 C 05/06/16 6.0 7.30 11.55
SHLD 160506C00007000 C 05/06/16 7.0 6.30 10.85
SHLD 160506C00007500 C 05/06/16 7.5 6.30 10.55
SHLD 160506C00008000 C 05/06/16 8.0 5.80 10.00
SHLD 160506C00008500 C 05/06/16 8.5 5.30 9.50
SHLD 160506C00009000 C 05/06/16 9.0 4.90 7.70
SHLD 160506C00009500 C 05/06/16 9.5 4.50 7.25
SHLD 160506C00010000 C 05/06/16 10.0 3.90 6.75
SHLD 160506C00010500 C 05/06/16 10.5 3.50 6.25
SHLD 160506C00011000 C 05/06/16 11.0 2.90 5.40
SHLD 160506C00011500 C 05/06/16 11.5 2.50 4.90
SHLD 160506C00012000 C 05/06/16 12.0 1.90 4.50
SHLD 160506C00012500 C 05/06/16 12.5 1.50 4.15
SHLD 160506C00013000 C 05/06/16 13.0 0.96 3.35
SHLD 160506C00013500 C 05/06/16 13.5 0.50 2.88
SHLD 160506C00014000 C 05/06/16 14.0 0.10 2.56
SHLD 160506C00014500 C 05/06/16 14.5 0.05 1.78
SHLD 160506C00015000 C 05/06/16 15.0 0.05 1.14
SHLD 160506C00015500 C 05/06/16 15.5 0.05 0.80
SHLD 160506C00016000 C 05/06/16 16.0 0.06 0.48
SHLD 160506C00016500 C 05/06/16 16.5 0.00 0.26
SHLD 160506C00017000 C 05/06/16 17.0 0.00 0.15
SHLD 160506C00017500 C 05/06/16 17.5 0.00 0.17
SHLD 160506C00018000 C 05/06/16 18.0 0.00 0.25
SHLD 160506C00018500 C 05/06/16 18.5 0.00 0.20
SHLD 160506C00019000 C 05/06/16 19.0 0.00 0.25
SHLD 160506C00019500 C 05/06/16 19.5 0.00 0.22
SHLD 160506C00020000 C 05/06/16 20.0 0.00 0.25
SHLD 160506C00020500 C 05/06/16 20.5 0.00 0.25
SHLD 160506C00021000 C 05/06/16 21.0 0.00 0.25
SHLD 160506C00021500 C 05/06/16 21.5 0.00 0.25
SHLD 160506C00022000 C 05/06/16 22.0 0.00 0.25
SHLD 160506C00022500 C 05/06/16 22.5 0.00 0.25
SHLD 160506C00023000 C 05/06/16 23.0 0.00 0.25
SHLD 160506C00023500 C 05/06/16 23.5 0.00 0.25
SHLD 160506C00024000 C 05/06/16 24.0 0.00 0.25
SHLD 160506C00024500 C 05/06/16 24.5 0.00 0.48
SHLD 160506C00025000 C 05/06/16 25.0 0.00 0.48
SHLD 160506C00025500 C 05/06/16 25.5 0.00 0.25
SHLD 160506C00026000 C 05/06/16 26.0 0.00 0.25
SHLD 160506C00026500 C 05/06/16 26.5 0.00 0.25
SHLD 160506C00027000 C 05/06/16 27.0 0.00 0.25
SHLD 160506C00027500 C 05/06/16 27.5 0.00 0.25
SHLD 160506C00028000 C 05/06/16 28.0 0.00 0.25
SHLD 160506C00028500 C 05/06/16 28.5 0.00 0.25
SHLD 160506P00006000 P 05/06/16 6.0 0.00 0.25
SHLD 160506P00007000 P 05/06/16 7.0 0.00 0.25
SHLD 160506P00007500 P 05/06/16 7.5 0.00 0.25
SHLD 160506P00008000 P 05/06/16 8.0 0.00 0.25
SHLD 160506P00008500 P 05/06/16 8.5 0.00 0.25
SHLD 160506P00009000 P 05/06/16 9.0 0.00 0.25
SHLD 160506P00009500 P 05/06/16 9.5 0.00 0.25
SHLD 160506P00010000 P 05/06/16 10.0 0.00 0.25
SHLD 160506P00010500 P 05/06/16 10.5 0.00 0.25
SHLD 160506P00011000 P 05/06/16 11.0 0.00 0.25
SHLD 160506P00011500 P 05/06/16 11.5 0.00 0.48
SHLD 160506P00012000 P 05/06/16 12.0 0.00 0.50
SHLD 160506P00012500 P 05/06/16 12.5 0.00 0.50
SHLD 160506P00013000 P 05/06/16 13.0 0.00 0.22
SHLD 160506P00013500 P 05/06/16 13.5 0.00 0.25
SHLD 160506P00014000 P 05/06/16 14.0 0.00 0.25
SHLD 160506P00014500 P 05/06/16 14.5 0.00 0.38
SHLD 160506P00015000 P 05/06/16 15.0 0.00 0.83
SHLD 160506P00015500 P 05/06/16 15.5 0.05 0.58
SHLD 160506P00016000 P 05/06/16 16.0 0.06 1.07
SHLD 160506P00016500 P 05/06/16 16.5 0.05 1.59
SHLD 160506P00017000 P 05/06/16 17.0 0.27 2.32
SHLD 160506P00017500 P 05/06/16 17.5 0.81 2.59
SHLD 160506P00018000 P 05/06/16 18.0 1.21 3.45
SHLD 160506P00018500 P 05/06/16 18.5 1.81 3.60
SHLD 160506P00019000 P 05/06/16 19.0 1.32 4.50
SHLD 160506P00019500 P 05/06/16 19.5 1.87 5.10
SHLD 160506P00020000 P 05/06/16 20.0 3.35 5.15
SHLD 160506P00020500 P 05/06/16 20.5 3.45 5.60
SHLD 160506P00021000 P 05/06/16 21.0 3.95 6.10
SHLD 160506P00021500 P 05/06/16 21.5 3.80 7.00
SHLD 160506P00022000 P 05/06/16 22.0 5.25 7.10
SHLD 160506P00022500 P 05/06/16 22.5 4.90 8.00
SHLD 160506P00023000 P 05/06/16 23.0 5.35 9.00
SHLD 160506P00023500 P 05/06/16 23.5 5.70 9.60
SHLD 160506P00024000 P 05/06/16 24.0 6.30 10.00
SHLD 160506P00024500 P 05/06/16 24.5 6.75 10.60
SHLD 160506P00025000 P 05/06/16 25.0 7.30 11.00
SHLD 160506P00025500 P 05/06/16 25.5 7.75 11.60
SHLD 160506P00026000 P 05/06/16 26.0 8.30 12.00
SHLD 160506P00026500 P 05/06/16 26.5 8.75 12.60
SHLD 160506P00027000 P 05/06/16 27.0 9.30 13.20
SHLD 160506P00027500 P 05/06/16 27.5 9.90 13.65
SHLD 160506P00028000 P 05/06/16 28.0 10.30 14.30
SHLD 160506P00028500 P 05/06/16 28.5 10.90 14.80
SHLD 160513C00006000 C 05/13/16 6.0 7.70 10.70
SHLD 160513C00007000 C 05/13/16 7.0 6.75 11.00
SHLD 160513C00008000 C 05/13/16 8.0 5.90 8.50
SHLD 160513C00008500 C 05/13/16 8.5 5.30 9.45
SHLD 160513C00009000 C 05/13/16 9.0 4.90 7.60
SHLD 160513C00009500 C 05/13/16 9.5 4.50 8.20
SHLD 160513C00010000 C 05/13/16 10.0 3.90 6.70
SHLD 160513C00010500 C 05/13/16 10.5 3.50 6.25
SHLD 160513C00011000 C 05/13/16 11.0 2.90 5.60
SHLD 160513C00011500 C 05/13/16 11.5 2.99 5.10
SHLD 160513C00012000 C 05/13/16 12.0 1.90 5.20
SHLD 160513C00012500 C 05/13/16 12.5 1.50 4.10
SHLD 160513C00013000 C 05/13/16 13.0 1.45 3.55
SHLD 160513C00013500 C 05/13/16 13.5 0.50 3.10
SHLD 160513C00014000 C 05/13/16 14.0 0.73 2.53
SHLD 160513C00014500 C 05/13/16 14.5 0.56 1.98
SHLD 160513C00015000 C 05/13/16 15.0 0.42 1.54
SHLD 160513C00015500 C 05/13/16 15.5 0.32 1.09
SHLD 160513C00016000 C 05/13/16 16.0 0.10 0.93
SHLD 160513C00016500 C 05/13/16 16.5 0.05 0.70
SHLD 160513C00017000 C 05/13/16 17.0 0.00 0.95
SHLD 160513C00017500 C 05/13/16 17.5 0.00 0.71
SHLD 160513C00018000 C 05/13/16 18.0 0.00 0.45
SHLD 160513C00018500 C 05/13/16 18.5 0.00 0.32
SHLD 160513C00019000 C 05/13/16 19.0 0.00 0.25
SHLD 160513C00019500 C 05/13/16 19.5 0.00 0.25
SHLD 160513C00020000 C 05/13/16 20.0 0.00 0.25
SHLD 160513C00020500 C 05/13/16 20.5 0.00 0.25
SHLD 160513C00021000 C 05/13/16 21.0 0.00 0.25
SHLD 160513C00021500 C 05/13/16 21.5 0.00 0.25
SHLD 160513C00022000 C 05/13/16 22.0 0.00 0.25
SHLD 160513C00022500 C 05/13/16 22.5 0.00 0.25
SHLD 160513C00023000 C 05/13/16 23.0 0.00 0.48
SHLD 160513C00023500 C 05/13/16 23.5 0.00 0.25
SHLD 160513C00024000 C 05/13/16 24.0 0.00 0.50
SHLD 160513C00024500 C 05/13/16 24.5 0.00 0.25
SHLD 160513C00025000 C 05/13/16 25.0 0.00 0.48
SHLD 160513C00025500 C 05/13/16 25.5 0.00 0.25
SHLD 160513C00026000 C 05/13/16 26.0 0.00 0.25
SHLD 160513C00026500 C 05/13/16 26.5 0.00 0.46
SHLD 160513C00027000 C 05/13/16 27.0 0.00 0.25
SHLD 160513C00027500 C 05/13/16 27.5 0.00 0.25
SHLD 160513C00028000 C 05/13/16 28.0 0.00 0.25
SHLD 160513C00028500 C 05/13/16 28.5 0.00 0.25
SHLD 160513P00006000 P 05/13/16 6.0 0.00 0.49
SHLD 160513P00007000 P 05/13/16 7.0 0.00 0.25
SHLD 160513P00008000 P 05/13/16 8.0 0.00 0.25
SHLD 160513P00008500 P 05/13/16 8.5 0.00 0.25
SHLD 160513P00009000 P 05/13/16 9.0 0.00 0.25
SHLD 160513P00009500 P 05/13/16 9.5 0.00 0.25
SHLD 160513P00010000 P 05/13/16 10.0 0.00 0.47
SHLD 160513P00010500 P 05/13/16 10.5 0.00 0.25
SHLD 160513P00011000 P 05/13/16 11.0 0.00 0.25
SHLD 160513P00011500 P 05/13/16 11.5 0.00 0.25
SHLD 160513P00012000 P 05/13/16 12.0 0.00 0.25
SHLD 160513P00012500 P 05/13/16 12.5 0.00 0.25
SHLD 160513P00013000 P 05/13/16 13.0 0.00 0.25
SHLD 160513P00013500 P 05/13/16 13.5 0.00 0.22
SHLD 160513P00014000 P 05/13/16 14.0 0.00 0.50
SHLD 160513P00014500 P 05/13/16 14.5 0.01 0.67
SHLD 160513P00015000 P 05/13/16 15.0 0.05 0.91
SHLD 160513P00015500 P 05/13/16 15.5 0.22 1.04
SHLD 160513P00016000 P 05/13/16 16.0 0.20 1.44
SHLD 160513P00016500 P 05/13/16 16.5 0.33 1.67
SHLD 160513P00017000 P 05/13/16 17.0 0.46 2.35
SHLD 160513P00017500 P 05/13/16 17.5 0.67 2.89
SHLD 160513P00018000 P 05/13/16 18.0 1.31 3.35
SHLD 160513P00018500 P 05/13/16 18.5 1.06 4.20
SHLD 160513P00019000 P 05/13/16 19.0 1.52 4.70
SHLD 160513P00019500 P 05/13/16 19.5 1.95 4.90
SHLD 160513P00020000 P 05/13/16 20.0 2.45 5.65
SHLD 160513P00020500 P 05/13/16 20.5 2.95 6.15
SHLD 160513P00021000 P 05/13/16 21.0 3.40 6.95
SHLD 160513P00021500 P 05/13/16 21.5 3.90 6.90
SHLD 160513P00022000 P 05/13/16 22.0 4.35 8.15
SHLD 160513P00022500 P 05/13/16 22.5 4.90 8.60
SHLD 160513P00023000 P 05/13/16 23.0 5.35 9.20
SHLD 160513P00023500 P 05/13/16 23.5 5.95 9.60
SHLD 160513P00024000 P 05/13/16 24.0 6.40 9.70
SHLD 160513P00024500 P 05/13/16 24.5 6.90 10.60
SHLD 160513P00025000 P 05/13/16 25.0 7.40 11.15
SHLD 160513P00025500 P 05/13/16 25.5 7.90 11.60
SHLD 160513P00026000 P 05/13/16 26.0 8.40 12.15
SHLD 160513P00026500 P 05/13/16 26.5 8.90 12.60
SHLD 160513P00027000 P 05/13/16 27.0 9.40 13.40
SHLD 160513P00027500 P 05/13/16 27.5 10.55 13.75
SHLD 160513P00028000 P 05/13/16 28.0 10.45 14.25
SHLD 160513P00028500 P 05/13/16 28.5 10.95 15.00
SHLD 160520C00006000 C 05/20/16 6.0 8.80 10.50
SHLD 160520C00007000 C 05/20/16 7.0 6.80 9.50
SHLD 160520C00008000 C 05/20/16 8.0 5.85 9.90
SHLD 160520C00009000 C 05/20/16 9.0 4.85 7.75
SHLD 160520C00009500 C 05/20/16 9.5 4.35 7.25
SHLD 160520C00010000 C 05/20/16 10.0 3.80 6.95
SHLD 160520C00010500 C 05/20/16 10.5 3.35 6.15
SHLD 160520C00011000 C 05/20/16 11.0 2.96 5.70
SHLD 160520C00011500 C 05/20/16 11.5 3.15 5.00
SHLD 160520C00012000 C 05/20/16 12.0 2.08 4.55
SHLD 160520C00012500 C 05/20/16 12.5 1.36 4.15
SHLD 160520C00013000 C 05/20/16 13.0 0.87 4.75
SHLD 160520C00013500 C 05/20/16 13.5 1.07 2.99
SHLD 160520C00014000 C 05/20/16 14.0 0.05 2.77
SHLD 160520C00014500 C 05/20/16 14.5 0.25 2.00
SHLD 160520C00015000 C 05/20/16 15.0 0.63 1.48
SHLD 160520C00015500 C 05/20/16 15.5 0.55 0.77
SHLD 160520C00016000 C 05/20/16 16.0 0.09 0.57
SHLD 160520C00016500 C 05/20/16 16.5 0.14 0.41
SHLD 160520C00017000 C 05/20/16 17.0 0.10 0.29
SHLD 160520C00017500 C 05/20/16 17.5 0.00 0.20
SHLD 160520C00018000 C 05/20/16 18.0 0.07 0.13
SHLD 160520C00018500 C 05/20/16 18.5 0.00 0.09
SHLD 160520C00019000 C 05/20/16 19.0 0.01 0.06
SHLD 160520C00019500 C 05/20/16 19.5 0.00 0.04
SHLD 160520C00020000 C 05/20/16 20.0 0.00 0.03
SHLD 160520C00020500 C 05/20/16 20.5 0.00 0.02
SHLD 160520C00021000 C 05/20/16 21.0 0.00 0.03
SHLD 160520C00021500 C 05/20/16 21.5 0.00 0.25
SHLD 160520C00022000 C 05/20/16 22.0 0.00 0.25
SHLD 160520C00022500 C 05/20/16 22.5 0.00 0.25
SHLD 160520C00023000 C 05/20/16 23.0 0.00 0.25
SHLD 160520C00023500 C 05/20/16 23.5 0.00 0.25
SHLD 160520C00024000 C 05/20/16 24.0 0.00 0.25
SHLD 160520C00024500 C 05/20/16 24.5 0.00 0.25
SHLD 160520C00025000 C 05/20/16 25.0 0.00 0.25
SHLD 160520C00025500 C 05/20/16 25.5 0.00 0.25
SHLD 160520C00026000 C 05/20/16 26.0 0.00 0.25
SHLD 160520C00026500 C 05/20/16 26.5 0.00 0.25
SHLD 160520C00027000 C 05/20/16 27.0 0.00 0.50
SHLD 160520C00027500 C 05/20/16 27.5 0.00 0.25
SHLD 160520C00028000 C 05/20/16 28.0 0.00 0.46
SHLD 160520C00028500 C 05/20/16 28.5 0.00 0.49
SHLD 160520P00006000 P 05/20/16 6.0 0.00 0.25
SHLD 160520P00007000 P 05/20/16 7.0 0.00 0.25
SHLD 160520P00008000 P 05/20/16 8.0 0.00 0.25
SHLD 160520P00009000 P 05/20/16 9.0 0.00 0.25
SHLD 160520P00009500 P 05/20/16 9.5 0.00 0.47
SHLD 160520P00010000 P 05/20/16 10.0 0.00 0.25
SHLD 160520P00010500 P 05/20/16 10.5 0.00 0.25
SHLD 160520P00011000 P 05/20/16 11.0 0.02 0.25
SHLD 160520P00011500 P 05/20/16 11.5 0.00 0.25
SHLD 160520P00012000 P 05/20/16 12.0 0.02 0.25
SHLD 160520P00012500 P 05/20/16 12.5 0.00 0.25
SHLD 160520P00013000 P 05/20/16 13.0 0.02 0.27
SHLD 160520P00013500 P 05/20/16 13.5 0.01 0.42
SHLD 160520P00014000 P 05/20/16 14.0 0.12 0.35
SHLD 160520P00014500 P 05/20/16 14.5 0.25 0.65
SHLD 160520P00015000 P 05/20/16 15.0 0.10 0.84
SHLD 160520P00015500 P 05/20/16 15.5 0.05 1.41
SHLD 160520P00016000 P 05/20/16 16.0 0.64 1.51
SHLD 160520P00016500 P 05/20/16 16.5 0.54 1.87
SHLD 160520P00017000 P 05/20/16 17.0 0.55 2.35
SHLD 160520P00017500 P 05/20/16 17.5 1.00 2.87
SHLD 160520P00018000 P 05/20/16 18.0 1.33 3.05
SHLD 160520P00018500 P 05/20/16 18.5 1.35 4.00
SHLD 160520P00019000 P 05/20/16 19.0 1.91 4.30
SHLD 160520P00019500 P 05/20/16 19.5 2.04 4.80
SHLD 160520P00020000 P 05/20/16 20.0 2.96 5.30
SHLD 160520P00020500 P 05/20/16 20.5 3.05 6.40
SHLD 160520P00021000 P 05/20/16 21.0 3.95 6.30
SHLD 160520P00021500 P 05/20/16 21.5 4.50 6.95
SHLD 160520P00022000 P 05/20/16 22.0 4.85 8.15
SHLD 160520P00022500 P 05/20/16 22.5 4.90 8.40
SHLD 160520P00023000 P 05/20/16 23.0 6.00 9.20
SHLD 160520P00023500 P 05/20/16 23.5 6.40 9.90
SHLD 160520P00024000 P 05/20/16 24.0 6.95 9.35
SHLD 160520P00024500 P 05/20/16 24.5 7.50 10.70
SHLD 160520P00025000 P 05/20/16 25.0 8.00 10.45
SHLD 160520P00025500 P 05/20/16 25.5 8.50 10.95
SHLD 160520P00026000 P 05/20/16 26.0 8.50 12.20
SHLD 160520P00026500 P 05/20/16 26.5 9.00 12.70
SHLD 160520P00027000 P 05/20/16 27.0 10.00 13.50
SHLD 160520P00027500 P 05/20/16 27.5 9.90 13.90
SHLD 160520P00028000 P 05/20/16 28.0 10.50 14.25
SHLD 160520P00028500 P 05/20/16 28.5 11.00 15.25
SHLD 160527C00006000 C 05/27/16 6.0 7.75 11.15
SHLD 160527C00007000 C 05/27/16 7.0 6.75 10.40
SHLD 160527C00007500 C 05/27/16 7.5 6.05 9.85
SHLD 160527C00008000 C 05/27/16 8.0 5.75 8.50
SHLD 160527C00008500 C 05/27/16 8.5 5.50 8.65
SHLD 160527C00009000 C 05/27/16 9.0 5.75 8.10
SHLD 160527C00009500 C 05/27/16 9.5 4.50 7.60
SHLD 160527C00010000 C 05/27/16 10.0 4.00 6.55
SHLD 160527C00010500 C 05/27/16 10.5 3.50 6.05
SHLD 160527C00011000 C 05/27/16 11.0 2.90 5.45
SHLD 160527C00011500 C 05/27/16 11.5 2.50 4.95
SHLD 160527C00012000 C 05/27/16 12.0 1.90 4.45
SHLD 160527C00012500 C 05/27/16 12.5 2.62 3.80
SHLD 160527C00013000 C 05/27/16 13.0 2.10 3.40
SHLD 160527C00013500 C 05/27/16 13.5 1.73 3.40
SHLD 160527C00014000 C 05/27/16 14.0 1.75 2.24
SHLD 160527C00014500 C 05/27/16 14.5 1.41 1.89
SHLD 160527C00015000 C 05/27/16 15.0 1.14 1.58
SHLD 160527C00015500 C 05/27/16 15.5 0.93 1.30
SHLD 160527C00016000 C 05/27/16 16.0 0.71 1.06
SHLD 160527C00016500 C 05/27/16 16.5 0.53 0.88
SHLD 160527C00017000 C 05/27/16 17.0 0.38 0.73
SHLD 160527C00017500 C 05/27/16 17.5 0.25 0.60
SHLD 160527C00018000 C 05/27/16 18.0 0.22 0.37
SHLD 160527C00018500 C 05/27/16 18.5 0.14 0.37
SHLD 160527C00019000 C 05/27/16 19.0 0.08 0.28
SHLD 160527C00019500 C 05/27/16 19.5 0.06 0.26
SHLD 160527C00020000 C 05/27/16 20.0 0.08 0.15
SHLD 160527C00020500 C 05/27/16 20.5 0.00 0.16
SHLD 160527C00021000 C 05/27/16 21.0 0.00 0.17
SHLD 160527C00021500 C 05/27/16 21.5 0.00 0.11
SHLD 160527C00022000 C 05/27/16 22.0 0.00 0.10
SHLD 160527C00022500 C 05/27/16 22.5 0.00 0.10
SHLD 160527C00023000 C 05/27/16 23.0 0.00 0.10
SHLD 160527C00023500 C 05/27/16 23.5 0.00 0.08
SHLD 160527C00024000 C 05/27/16 24.0 0.00 0.08
SHLD 160527C00024500 C 05/27/16 24.5 0.00 0.08
SHLD 160527C00025000 C 05/27/16 25.0 0.00 0.07
SHLD 160527C00025500 C 05/27/16 25.5 0.00 0.07
SHLD 160527C00026000 C 05/27/16 26.0 0.00 0.07
SHLD 160527C00026500 C 05/27/16 26.5 0.00 0.06
SHLD 160527C00027000 C 05/27/16 27.0 0.00 0.05
SHLD 160527C00027500 C 05/27/16 27.5 0.00 0.05
SHLD 160527C00028000 C 05/27/16 28.0 0.00 0.05
SHLD 160527C00028500 C 05/27/16 28.5 0.00 0.05
SHLD 160527P00006000 P 05/27/16 6.0 0.00 0.04
SHLD 160527P00007000 P 05/27/16 7.0 0.00 0.06
SHLD 160527P00007500 P 05/27/16 7.5 0.00 0.08
SHLD 160527P00008000 P 05/27/16 8.0 0.00 0.09
SHLD 160527P00008500 P 05/27/16 8.5 0.00 0.11
SHLD 160527P00009000 P 05/27/16 9.0 0.00 0.13
SHLD 160527P00009500 P 05/27/16 9.5 0.00 0.15
SHLD 160527P00010000 P 05/27/16 10.0 0.00 0.16
SHLD 160527P00010500 P 05/27/16 10.5 0.00 0.19
SHLD 160527P00011000 P 05/27/16 11.0 0.03 0.23
SHLD 160527P00011500 P 05/27/16 11.5 0.06 0.25
SHLD 160527P00012000 P 05/27/16 12.0 0.11 0.31
SHLD 160527P00012500 P 05/27/16 12.5 0.18 0.38
SHLD 160527P00013000 P 05/27/16 13.0 0.25 0.45
SHLD 160527P00013500 P 05/27/16 13.5 0.32 0.58
SHLD 160527P00014000 P 05/27/16 14.0 0.46 0.72
SHLD 160527P00014500 P 05/27/16 14.5 0.62 0.88
SHLD 160527P00015000 P 05/27/16 15.0 0.82 1.11
SHLD 160527P00015500 P 05/27/16 15.5 1.06 1.25
SHLD 160527P00016000 P 05/27/16 16.0 1.33 1.58
SHLD 160527P00016500 P 05/27/16 16.5 1.63 1.94
SHLD 160527P00017000 P 05/27/16 17.0 1.96 2.33
SHLD 160527P00017500 P 05/27/16 17.5 2.33 2.71
SHLD 160527P00018000 P 05/27/16 18.0 1.98 3.25
SHLD 160527P00018500 P 05/27/16 18.5 1.56 3.95
SHLD 160527P00019000 P 05/27/16 19.0 2.06 4.45
SHLD 160527P00019500 P 05/27/16 19.5 2.25 5.40
SHLD 160527P00020000 P 05/27/16 20.0 2.69 6.25
SHLD 160527P00020500 P 05/27/16 20.5 3.10 6.70
SHLD 160527P00021000 P 05/27/16 21.0 3.50 7.20
SHLD 160527P00021500 P 05/27/16 21.5 4.05 7.75
SHLD 160527P00022000 P 05/27/16 22.0 4.50 8.20
SHLD 160527P00022500 P 05/27/16 22.5 5.05 8.75
SHLD 160527P00023000 P 05/27/16 23.0 5.55 9.20
SHLD 160527P00023500 P 05/27/16 23.5 6.00 9.80
SHLD 160527P00024000 P 05/27/16 24.0 6.50 10.20
SHLD 160527P00024500 P 05/27/16 24.5 7.00 10.80
SHLD 160527P00025000 P 05/27/16 25.0 8.10 10.50
SHLD 160527P00025500 P 05/27/16 25.5 7.90 11.80
SHLD 160527P00026000 P 05/27/16 26.0 8.50 12.20
SHLD 160527P00026500 P 05/27/16 26.5 8.90 12.80
SHLD 160527P00027000 P 05/27/16 27.0 9.50 13.20
SHLD 160527P00027500 P 05/27/16 27.5 9.90 13.45
SHLD 160527P00028000 P 05/27/16 28.0 11.15 13.55
SHLD 160527P00028500 P 05/27/16 28.5 10.90 14.80
SHLD 160603C00008000 C 06/03/16 8.0 5.50 9.35
SHLD 160603C00009000 C 06/03/16 9.0 4.95 7.70
SHLD 160603C00010000 C 06/03/16 10.0 4.75 6.40
SHLD 160603C00011000 C 06/03/16 11.0 2.90 5.25
SHLD 160603C00011500 C 06/03/16 11.5 2.50 4.95
SHLD 160603C00012000 C 06/03/16 12.0 1.97 4.60
SHLD 160603C00012500 C 06/03/16 12.5 2.26 3.95
SHLD 160603C00013000 C 06/03/16 13.0 2.35 3.55
SHLD 160603C00013500 C 06/03/16 13.5 2.04 2.86
SHLD 160603C00014000 C 06/03/16 14.0 1.91 2.32
SHLD 160603C00014500 C 06/03/16 14.5 1.58 1.97
SHLD 160603C00015000 C 06/03/16 15.0 1.26 1.68
SHLD 160603C00015500 C 06/03/16 15.5 1.01 1.34
SHLD 160603C00016000 C 06/03/16 16.0 0.84 1.13
SHLD 160603C00016500 C 06/03/16 16.5 0.64 0.98
SHLD 160603C00017000 C 06/03/16 17.0 0.44 0.83
SHLD 160603C00017500 C 06/03/16 17.5 0.39 0.62
SHLD 160603C00018000 C 06/03/16 18.0 0.29 0.45
SHLD 160603C00018500 C 06/03/16 18.5 0.20 0.42
SHLD 160603C00019000 C 06/03/16 19.0 0.14 0.35
SHLD 160603C00019500 C 06/03/16 19.5 0.09 0.30
SHLD 160603C00020000 C 06/03/16 20.0 0.05 0.23
SHLD 160603C00020500 C 06/03/16 20.5 0.02 0.23
SHLD 160603C00021000 C 06/03/16 21.0 0.00 0.19
SHLD 160603C00021500 C 06/03/16 21.5 0.00 0.17
SHLD 160603C00022000 C 06/03/16 22.0 0.00 0.14
SHLD 160603C00022500 C 06/03/16 22.5 0.00 0.13
SHLD 160603C00023000 C 06/03/16 23.0 0.00 0.11
SHLD 160603C00023500 C 06/03/16 23.5 0.00 0.10
SHLD 160603C00024000 C 06/03/16 24.0 0.00 0.10
SHLD 160603C00024500 C 06/03/16 24.5 0.00 0.09
SHLD 160603C00025000 C 06/03/16 25.0 0.00 0.08
SHLD 160603C00025500 C 06/03/16 25.5 0.00 0.08
SHLD 160603C00026000 C 06/03/16 26.0 0.00 0.07
SHLD 160603C00026500 C 06/03/16 26.5 0.00 0.07
SHLD 160603C00027000 C 06/03/16 27.0 0.00 0.07
SHLD 160603C00027500 C 06/03/16 27.5 0.00 0.06
SHLD 160603C00028000 C 06/03/16 28.0 0.00 0.05
SHLD 160603C00028500 C 06/03/16 28.5 0.00 0.06
SHLD 160603P00008000 P 06/03/16 8.0 0.00 0.10
SHLD 160603P00009000 P 06/03/16 9.0 0.00 0.15
SHLD 160603P00010000 P 06/03/16 10.0 0.00 0.20
SHLD 160603P00011000 P 06/03/16 11.0 0.06 0.25
SHLD 160603P00011500 P 06/03/16 11.5 0.11 0.31
SHLD 160603P00012000 P 06/03/16 12.0 0.17 0.37
SHLD 160603P00012500 P 06/03/16 12.5 0.25 0.46
SHLD 160603P00013000 P 06/03/16 13.0 0.33 0.54
SHLD 160603P00013500 P 06/03/16 13.5 0.43 0.67
SHLD 160603P00014000 P 06/03/16 14.0 0.56 0.82
SHLD 160603P00014500 P 06/03/16 14.5 0.74 1.00
SHLD 160603P00015000 P 06/03/16 15.0 0.96 1.20
SHLD 160603P00015500 P 06/03/16 15.5 1.16 1.47
SHLD 160603P00016000 P 06/03/16 16.0 1.44 1.76
SHLD 160603P00016500 P 06/03/16 16.5 1.74 2.10
SHLD 160603P00017000 P 06/03/16 17.0 2.06 2.44
SHLD 160603P00017500 P 06/03/16 17.5 2.42 2.82
SHLD 160603P00018000 P 06/03/16 18.0 2.81 3.25
SHLD 160603P00018500 P 06/03/16 18.5 1.61 4.15
SHLD 160603P00019000 P 06/03/16 19.0 2.06 4.60
SHLD 160603P00019500 P 06/03/16 19.5 3.35 5.05
SHLD 160603P00020000 P 06/03/16 20.0 3.65 5.55
SHLD 160603P00020500 P 06/03/16 20.5 3.55 6.05
SHLD 160603P00021000 P 06/03/16 21.0 4.05 6.60
SHLD 160603P00021500 P 06/03/16 21.5 4.20 7.80
SHLD 160603P00022000 P 06/03/16 22.0 4.55 8.40
SHLD 160603P00022500 P 06/03/16 22.5 5.10 8.80
SHLD 160603P00023000 P 06/03/16 23.0 5.50 9.40
SHLD 160603P00023500 P 06/03/16 23.5 6.10 9.80
SHLD 160603P00024000 P 06/03/16 24.0 6.50 10.40
SHLD 160603P00024500 P 06/03/16 24.5 7.10 10.80
SHLD 160603P00025000 P 06/03/16 25.0 7.50 11.40
SHLD 160603P00025500 P 06/03/16 25.5 8.10 11.80
SHLD 160603P00026000 P 06/03/16 26.0 8.50 12.40
SHLD 160603P00026500 P 06/03/16 26.5 10.05 12.15
SHLD 160603P00027000 P 06/03/16 27.0 9.50 12.60
SHLD 160603P00027500 P 06/03/16 27.5 10.10 13.10
SHLD 160603P00028000 P 06/03/16 28.0 11.25 13.95
SHLD 160603P00028500 P 06/03/16 28.5 11.10 14.80
SHLD 160610C00009000 C 06/10/16 9.0 5.75 7.40
SHLD 160610C00010000 C 06/10/16 10.0 3.95 6.65
SHLD 160610C00011000 C 06/10/16 11.0 2.90 5.35
SHLD 160610C00011500 C 06/10/16 11.5 2.50 5.10
SHLD 160610C00012000 C 06/10/16 12.0 2.10 4.60
SHLD 160610C00012500 C 06/10/16 12.5 2.12 3.85
SHLD 160610C00013000 C 06/10/16 13.0 1.73 3.55
SHLD 160610C00013500 C 06/10/16 13.5 2.35 2.78
SHLD 160610C00014000 C 06/10/16 14.0 1.95 2.44
SHLD 160610C00014500 C 06/10/16 14.5 1.65 2.09
SHLD 160610C00015000 C 06/10/16 15.0 1.33 1.82
SHLD 160610C00015500 C 06/10/16 15.5 1.13 1.55
SHLD 160610C00016000 C 06/10/16 16.0 0.89 1.19
SHLD 160610C00016500 C 06/10/16 16.5 0.73 1.02
SHLD 160610C00017000 C 06/10/16 17.0 0.55 0.90
SHLD 160610C00017500 C 06/10/16 17.5 0.50 0.75
SHLD 160610C00018000 C 06/10/16 18.0 0.37 0.58
SHLD 160610C00018500 C 06/10/16 18.5 0.28 0.50
SHLD 160610C00019000 C 06/10/16 19.0 0.20 0.39
SHLD 160610C00019500 C 06/10/16 19.5 0.15 0.38
SHLD 160610C00020000 C 06/10/16 20.0 0.10 0.28
SHLD 160610C00020500 C 06/10/16 20.5 0.06 0.28
SHLD 160610C00021000 C 06/10/16 21.0 0.03 0.25
SHLD 160610C00021500 C 06/10/16 21.5 0.01 0.21
SHLD 160610C00022000 C 06/10/16 22.0 0.00 0.19
SHLD 160610C00022500 C 06/10/16 22.5 0.00 0.17
SHLD 160610C00023000 C 06/10/16 23.0 0.00 0.14
SHLD 160610C00023500 C 06/10/16 23.5 0.00 0.13
SHLD 160610C00024000 C 06/10/16 24.0 0.00 0.12
SHLD 160610C00024500 C 06/10/16 24.5 0.00 0.11
SHLD 160610C00025000 C 06/10/16 25.0 0.00 0.10
SHLD 160610C00025500 C 06/10/16 25.5 0.00 0.09
SHLD 160610C00026000 C 06/10/16 26.0 0.00 0.09
SHLD 160610C00026500 C 06/10/16 26.5 0.00 0.08
SHLD 160610C00027000 C 06/10/16 27.0 0.00 0.07
SHLD 160610C00027500 C 06/10/16 27.5 0.00 0.07
SHLD 160610C00028000 C 06/10/16 28.0 0.00 0.07
SHLD 160610C00028500 C 06/10/16 28.5 0.00 0.06
SHLD 160610P00009000 P 06/10/16 9.0 0.00 0.18
SHLD 160610P00010000 P 06/10/16 10.0 0.02 0.25
SHLD 160610P00011000 P 06/10/16 11.0 0.12 0.34
SHLD 160610P00011500 P 06/10/16 11.5 0.18 0.39
SHLD 160610P00012000 P 06/10/16 12.0 0.25 0.46
SHLD 160610P00012500 P 06/10/16 12.5 0.31 0.57
SHLD 160610P00013000 P 06/10/16 13.0 0.44 0.67
SHLD 160610P00013500 P 06/10/16 13.5 0.57 0.81
SHLD 160610P00014000 P 06/10/16 14.0 0.71 0.97
SHLD 160610P00014500 P 06/10/16 14.5 0.89 1.16
SHLD 160610P00015000 P 06/10/16 15.0 1.09 1.39
SHLD 160610P00015500 P 06/10/16 15.5 1.33 1.64
SHLD 160610P00016000 P 06/10/16 16.0 1.59 1.92
SHLD 160610P00016500 P 06/10/16 16.5 1.88 2.27
SHLD 160610P00017000 P 06/10/16 17.0 2.22 2.68
SHLD 160610P00017500 P 06/10/16 17.5 2.57 3.00
SHLD 160610P00018000 P 06/10/16 18.0 2.93 3.40
SHLD 160610P00018500 P 06/10/16 18.5 2.99 3.90
SHLD 160610P00019000 P 06/10/16 19.0 2.14 4.70
SHLD 160610P00019500 P 06/10/16 19.5 3.70 5.20
SHLD 160610P00020000 P 06/10/16 20.0 4.10 5.55
SHLD 160610P00020500 P 06/10/16 20.5 3.55 6.35
SHLD 160610P00021000 P 06/10/16 21.0 5.05 6.55
SHLD 160610P00021500 P 06/10/16 21.5 4.25 7.45
SHLD 160610P00022000 P 06/10/16 22.0 4.70 8.40
SHLD 160610P00022500 P 06/10/16 22.5 5.20 8.45
SHLD 160610P00023000 P 06/10/16 23.0 5.70 9.40
SHLD 160610P00023500 P 06/10/16 23.5 6.10 10.00
SHLD 160610P00024000 P 06/10/16 24.0 6.70 10.40
SHLD 160610P00024500 P 06/10/16 24.5 7.10 11.00
SHLD 160610P00025000 P 06/10/16 25.0 7.70 11.40
SHLD 160610P00025500 P 06/10/16 25.5 8.10 12.00
SHLD 160610P00026000 P 06/10/16 26.0 8.70 12.40
SHLD 160610P00026500 P 06/10/16 26.5 9.10 13.00
SHLD 160610P00027000 P 06/10/16 27.0 9.70 12.95
SHLD 160610P00027500 P 06/10/16 27.5 10.10 13.80
SHLD 160610P00028000 P 06/10/16 28.0 10.70 14.40
SHLD 160610P00028500 P 06/10/16 28.5 11.10 14.40
SHLD 160617C00006000 C 06/17/16 6.0 7.80 10.60
SHLD 160617C00007000 C 06/17/16 7.0 6.90 10.45
SHLD 160617C00008000 C 06/17/16 8.0 6.00 9.50
SHLD 160617C00009000 C 06/17/16 9.0 5.55 7.70
SHLD 160617C00010000 C 06/17/16 10.0 4.05 6.70
SHLD 160617C00011000 C 06/17/16 11.0 3.55 5.45
SHLD 160617C00012000 C 06/17/16 12.0 2.67 4.30
SHLD 160617C00013000 C 06/17/16 13.0 2.50 3.45
SHLD 160617C00014000 C 06/17/16 14.0 2.04 2.23
SHLD 160617C00015000 C 06/17/16 15.0 1.42 1.59
SHLD 160617C00016000 C 06/17/16 16.0 0.99 1.10
SHLD 160617C00017000 C 06/17/16 17.0 0.63 0.75
SHLD 160617C00018000 C 06/17/16 18.0 0.45 0.51
SHLD 160617C00019000 C 06/17/16 19.0 0.29 0.35
SHLD 160617C00020000 C 06/17/16 20.0 0.15 0.23
SHLD 160617C00021000 C 06/17/16 21.0 0.10 0.16
SHLD 160617C00022000 C 06/17/16 22.0 0.00 0.11
SHLD 160617C00023000 C 06/17/16 23.0 0.00 0.17
SHLD 160617C00024000 C 06/17/16 24.0 0.00 0.13
SHLD 160617C00025000 C 06/17/16 25.0 0.00 0.11
SHLD 160617C00026000 C 06/17/16 26.0 0.00 0.10
SHLD 160617C00027000 C 06/17/16 27.0 0.00 0.09
SHLD 160617C00028000 C 06/17/16 28.0 0.00 0.07
SHLD 160617C00029000 C 06/17/16 29.0 0.00 0.07
SHLD 160617C00030000 C 06/17/16 30.0 0.02 0.04
SHLD 160617C00031000 C 06/17/16 31.0 0.00 0.03
SHLD 160617C00032000 C 06/17/16 32.0 0.00 0.03
SHLD 160617C00033000 C 06/17/16 33.0 0.02 0.05
SHLD 160617C00034000 C 06/17/16 34.0 0.00 0.04
SHLD 160617C00035000 C 06/17/16 35.0 0.02 0.04
SHLD 160617C00036000 C 06/17/16 36.0 0.02 0.05
SHLD 160617C00037000 C 06/17/16 37.0 0.00 0.04
SHLD 160617C00038000 C 06/17/16 38.0 0.00 0.04
SHLD 160617C00039000 C 06/17/16 39.0 0.00 0.04
SHLD 160617P00006000 P 06/17/16 6.0 0.00 0.09
SHLD 160617P00007000 P 06/17/16 7.0 0.00 0.13
SHLD 160617P00008000 P 06/17/16 8.0 0.02 0.17
SHLD 160617P00009000 P 06/17/16 9.0 0.02 0.22
SHLD 160617P00010000 P 06/17/16 10.0 0.07 0.25
SHLD 160617P00011000 P 06/17/16 11.0 0.17 0.30
SHLD 160617P00012000 P 06/17/16 12.0 0.33 0.42
SHLD 160617P00013000 P 06/17/16 13.0 0.53 0.72
SHLD 160617P00014000 P 06/17/16 14.0 0.89 1.08
SHLD 160617P00015000 P 06/17/16 15.0 1.27 1.50
SHLD 160617P00016000 P 06/17/16 16.0 1.72 2.00
SHLD 160617P00017000 P 06/17/16 17.0 2.31 2.72
SHLD 160617P00018000 P 06/17/16 18.0 3.05 3.50
SHLD 160617P00019000 P 06/17/16 19.0 3.40 4.55
SHLD 160617P00020000 P 06/17/16 20.0 4.25 5.70
SHLD 160617P00021000 P 06/17/16 21.0 5.05 6.55
SHLD 160617P00022000 P 06/17/16 22.0 6.00 7.50
SHLD 160617P00023000 P 06/17/16 23.0 5.70 9.50
SHLD 160617P00024000 P 06/17/16 24.0 6.70 9.95
SHLD 160617P00025000 P 06/17/16 25.0 7.70 11.50
SHLD 160617P00026000 P 06/17/16 26.0 8.70 12.60
SHLD 160617P00027000 P 06/17/16 27.0 9.70 13.05
SHLD 160617P00028000 P 06/17/16 28.0 11.30 14.00
SHLD 160617P00029000 P 06/17/16 29.0 11.70 14.95
SHLD 160617P00030000 P 06/17/16 30.0 13.30 15.80
SHLD 160617P00031000 P 06/17/16 31.0 14.30 17.00
SHLD 160617P00032000 P 06/17/16 32.0 15.30 18.40
SHLD 160617P00033000 P 06/17/16 33.0 15.70 19.50
SHLD 160617P00034000 P 06/17/16 34.0 16.65 19.90
SHLD 160617P00035000 P 06/17/16 35.0 17.70 20.90
SHLD 160617P00036000 P 06/17/16 36.0 18.70 22.50
SHLD 160617P00037000 P 06/17/16 37.0 19.45 23.00
SHLD 160617P00038000 P 06/17/16 38.0 20.70 23.80
SHLD 160617P00039000 P 06/17/16 39.0 21.70 24.90
SHLD 160916C00004000 C 09/16/16 4.0 10.35 13.80
SHLD 160916C00005000 C 09/16/16 5.0 8.75 12.80
SHLD 160916C00006000 C 09/16/16 6.0 7.80 11.80
SHLD 160916C00007000 C 09/16/16 7.0 6.90 10.80
SHLD 160916C00008000 C 09/16/16 8.0 5.95 9.80
SHLD 160916C00009000 C 09/16/16 9.0 5.45 7.70
SHLD 160916C00010000 C 09/16/16 10.0 4.40 6.70
SHLD 160916C00011000 C 09/16/16 11.0 3.20 5.60
SHLD 160916C00012000 C 09/16/16 12.0 3.60 4.65
SHLD 160916C00013000 C 09/16/16 13.0 3.20 3.30
SHLD 160916C00014000 C 09/16/16 14.0 2.58 2.72
SHLD 160916C00015000 C 09/16/16 15.0 2.02 2.19
SHLD 160916C00016000 C 09/16/16 16.0 1.68 1.73
SHLD 160916C00017000 C 09/16/16 17.0 1.30 1.38
SHLD 160916C00018000 C 09/16/16 18.0 0.98 1.08
SHLD 160916C00019000 C 09/16/16 19.0 0.76 0.84
SHLD 160916C00020000 C 09/16/16 20.0 0.58 0.64
SHLD 160916C00021000 C 09/16/16 21.0 0.45 0.49
SHLD 160916C00022000 C 09/16/16 22.0 0.27 0.38
SHLD 160916C00023000 C 09/16/16 23.0 0.20 0.29
SHLD 160916C00024000 C 09/16/16 24.0 0.10 0.40
SHLD 160916C00025000 C 09/16/16 25.0 0.10 0.33
SHLD 160916C00026000 C 09/16/16 26.0 0.02 0.28
SHLD 160916C00027000 C 09/16/16 27.0 0.02 0.24
SHLD 160916C00028000 C 09/16/16 28.0 0.02 0.21
SHLD 160916C00029000 C 09/16/16 29.0 0.02 0.18
SHLD 160916C00030000 C 09/16/16 30.0 0.02 0.15
SHLD 160916C00031000 C 09/16/16 31.0 0.00 0.13
SHLD 160916C00032000 C 09/16/16 32.0 0.00 0.12
SHLD 160916C00033000 C 09/16/16 33.0 0.00 0.11
SHLD 160916C00034000 C 09/16/16 34.0 0.00 0.10
SHLD 160916C00035000 C 09/16/16 35.0 0.00 0.09
SHLD 160916P00004000 P 09/16/16 4.0 0.00 0.13
SHLD 160916P00005000 P 09/16/16 5.0 0.00 0.18
SHLD 160916P00006000 P 09/16/16 6.0 0.04 0.25
SHLD 160916P00007000 P 09/16/16 7.0 0.10 0.35
SHLD 160916P00008000 P 09/16/16 8.0 0.20 0.45
SHLD 160916P00009000 P 09/16/16 9.0 0.33 0.59
SHLD 160916P00010000 P 09/16/16 10.0 0.58 0.75
SHLD 160916P00011000 P 09/16/16 11.0 0.78 1.04
SHLD 160916P00012000 P 09/16/16 12.0 1.13 1.31
SHLD 160916P00013000 P 09/16/16 13.0 1.34 1.72
SHLD 160916P00014000 P 09/16/16 14.0 1.85 2.11
SHLD 160916P00015000 P 09/16/16 15.0 2.28 2.67
SHLD 160916P00016000 P 09/16/16 16.0 2.79 3.25
SHLD 160916P00017000 P 09/16/16 17.0 3.45 3.90
SHLD 160916P00018000 P 09/16/16 18.0 4.15 4.65
SHLD 160916P00019000 P 09/16/16 19.0 4.90 5.40
SHLD 160916P00020000 P 09/16/16 20.0 5.70 6.25
SHLD 160916P00021000 P 09/16/16 21.0 6.55 7.10
SHLD 160916P00022000 P 09/16/16 22.0 6.95 9.00
SHLD 160916P00023000 P 09/16/16 23.0 6.65 9.65
SHLD 160916P00024000 P 09/16/16 24.0 8.75 10.20
SHLD 160916P00025000 P 09/16/16 25.0 9.70 11.15
SHLD 160916P00026000 P 09/16/16 26.0 10.25 12.25
SHLD 160916P00027000 P 09/16/16 27.0 10.30 13.10
SHLD 160916P00028000 P 09/16/16 28.0 12.10 14.30
SHLD 160916P00029000 P 09/16/16 29.0 13.20 15.20
SHLD 160916P00030000 P 09/16/16 30.0 14.20 16.55
SHLD 160916P00031000 P 09/16/16 31.0 15.05 17.80
SHLD 160916P00032000 P 09/16/16 32.0 16.10 18.80
SHLD 160916P00033000 P 09/16/16 33.0 17.10 19.30
SHLD 160916P00034000 P 09/16/16 34.0 17.30 20.90
SHLD 160916P00035000 P 09/16/16 35.0 19.10 22.05
SHLD 161216C00005000 C 12/16/16 5.0 8.90 12.75
SHLD 161216C00006000 C 12/16/16 6.0 7.75 11.80
SHLD 161216C00007000 C 12/16/16 7.0 6.90 10.80
SHLD 161216C00008000 C 12/16/16 8.0 5.75 9.80
SHLD 161216C00009000 C 12/16/16 9.0 5.40 7.70
SHLD 161216C00010000 C 12/16/16 10.0 4.75 6.55
SHLD 161216C00011000 C 12/16/16 11.0 4.45 5.65
SHLD 161216C00012000 C 12/16/16 12.0 4.15 4.60
SHLD 161216C00013000 C 12/16/16 13.0 3.45 4.00
SHLD 161216C00014000 C 12/16/16 14.0 3.00 3.30
SHLD 161216C00015000 C 12/16/16 15.0 2.52 2.97
SHLD 161216C00016000 C 12/16/16 16.0 2.07 2.39
SHLD 161216C00017000 C 12/16/16 17.0 1.65 1.99
SHLD 161216C00018000 C 12/16/16 18.0 1.44 1.69
SHLD 161216C00019000 C 12/16/16 19.0 1.17 1.41
SHLD 161216C00020000 C 12/16/16 20.0 0.96 1.17
SHLD 161216C00021000 C 12/16/16 21.0 0.79 0.96
SHLD 161216C00022000 C 12/16/16 22.0 0.52 0.91
SHLD 161216C00023000 C 12/16/16 23.0 0.44 0.76
SHLD 161216C00024000 C 12/16/16 24.0 0.35 0.67
SHLD 161216C00025000 C 12/16/16 25.0 0.22 0.59
SHLD 161216C00026000 C 12/16/16 26.0 0.16 0.52
SHLD 161216C00027000 C 12/16/16 27.0 0.11 0.44
SHLD 161216C00028000 C 12/16/16 28.0 0.09 0.38
SHLD 161216C00029000 C 12/16/16 29.0 0.06 0.34
SHLD 161216C00030000 C 12/16/16 30.0 0.02 0.31
SHLD 161216C00031000 C 12/16/16 31.0 0.01 0.26
SHLD 161216C00032000 C 12/16/16 32.0 0.00 0.23
SHLD 161216C00033000 C 12/16/16 33.0 0.00 0.22
SHLD 161216C00034000 C 12/16/16 34.0 0.00 0.20
SHLD 161216C00035000 C 12/16/16 35.0 0.00 0.17
SHLD 161216P00005000 P 12/16/16 5.0 0.10 0.32
SHLD 161216P00006000 P 12/16/16 6.0 0.20 0.44
SHLD 161216P00007000 P 12/16/16 7.0 0.32 0.59
SHLD 161216P00008000 P 12/16/16 8.0 0.50 0.76
SHLD 161216P00009000 P 12/16/16 9.0 0.76 0.98
SHLD 161216P00010000 P 12/16/16 10.0 1.01 1.24
SHLD 161216P00011000 P 12/16/16 11.0 1.32 1.58
SHLD 161216P00012000 P 12/16/16 12.0 1.68 2.01
SHLD 161216P00013000 P 12/16/16 13.0 2.11 2.41
SHLD 161216P00014000 P 12/16/16 14.0 2.61 2.98
SHLD 161216P00015000 P 12/16/16 15.0 3.05 3.50
SHLD 161216P00016000 P 12/16/16 16.0 3.65 4.15
SHLD 161216P00017000 P 12/16/16 17.0 4.30 4.80
SHLD 161216P00018000 P 12/16/16 18.0 5.00 5.50
SHLD 161216P00019000 P 12/16/16 19.0 5.70 6.30
SHLD 161216P00020000 P 12/16/16 20.0 6.50 7.05
SHLD 161216P00021000 P 12/16/16 21.0 7.30 7.90
SHLD 161216P00022000 P 12/16/16 22.0 8.15 8.75
SHLD 161216P00023000 P 12/16/16 23.0 9.05 9.60
SHLD 161216P00024000 P 12/16/16 24.0 8.45 10.90
SHLD 161216P00025000 P 12/16/16 25.0 10.05 12.45
SHLD 161216P00026000 P 12/16/16 26.0 11.00 12.90
SHLD 161216P00027000 P 12/16/16 27.0 11.95 14.35
SHLD 161216P00028000 P 12/16/16 28.0 12.95 14.85
SHLD 161216P00029000 P 12/16/16 29.0 13.65 15.85
SHLD 161216P00030000 P 12/16/16 30.0 14.60 16.60
SHLD 161216P00031000 P 12/16/16 31.0 15.60 17.75
SHLD 161216P00032000 P 12/16/16 32.0 16.55 18.55
SHLD 161216P00033000 P 12/16/16 33.0 17.75 19.70
SHLD 161216P00034000 P 12/16/16 34.0 18.50 20.45
SHLD 161216P00035000 P 12/16/16 35.0 19.70 21.45
SHLD 170120C00003000 C 01/20/17 3.0 10.70 14.80
SHLD 170120C00005000 C 01/20/17 5.0 8.70 12.95
SHLD 170120C00006000 C 01/20/17 6.0 7.95 11.65
SHLD 170120C00007000 C 01/20/17 7.0 6.90 10.80
SHLD 170120C00008000 C 01/20/17 8.0 5.85 9.80
SHLD 170120C00009000 C 01/20/17 9.0 5.15 9.00
SHLD 170120C00010000 C 01/20/17 10.0 5.25 6.50
SHLD 170120C00011000 C 01/20/17 11.0 3.30 6.80
SHLD 170120C00012000 C 01/20/17 12.0 4.25 4.65
SHLD 170120C00013000 C 01/20/17 13.0 3.65 3.95
SHLD 170120C00014000 C 01/20/17 14.0 2.99 3.50
SHLD 170120C00015000 C 01/20/17 15.0 2.61 3.05
SHLD 170120C00016000 C 01/20/17 16.0 2.16 2.65
SHLD 170120C00017000 C 01/20/17 17.0 1.81 2.27
SHLD 170120C00018000 C 01/20/17 18.0 1.52 1.94
SHLD 170120C00019000 C 01/20/17 19.0 1.18 1.64
SHLD 170120C00020000 C 01/20/17 20.0 1.07 1.35
SHLD 170120C00021000 C 01/20/17 21.0 0.76 1.20
SHLD 170120C00022000 C 01/20/17 22.0 0.60 0.98
SHLD 170120C00023000 C 01/20/17 23.0 0.47 0.78
SHLD 170120C00024000 C 01/20/17 24.0 0.36 0.74
SHLD 170120C00025000 C 01/20/17 25.0 0.39 0.62
SHLD 170120C00026000 C 01/20/17 26.0 0.22 0.51
SHLD 170120C00027000 C 01/20/17 27.0 0.18 0.47
SHLD 170120C00028000 C 01/20/17 28.0 0.11 0.42
SHLD 170120C00029000 C 01/20/17 29.0 0.08 0.40
SHLD 170120C00030000 C 01/20/17 30.0 0.10 0.30
SHLD 170120C00031000 C 01/20/17 31.0 0.08 0.28
SHLD 170120C00032000 C 01/20/17 32.0 0.02 0.28
SHLD 170120C00033000 C 01/20/17 33.0 0.02 0.23
SHLD 170120C00034000 C 01/20/17 34.0 0.00 0.22
SHLD 170120C00035000 C 01/20/17 35.0 0.00 0.16
SHLD 170120C00036000 C 01/20/17 36.0 0.00 0.18
SHLD 170120C00037000 C 01/20/17 37.0 0.00 0.17
SHLD 170120C00040000 C 01/20/17 40.0 0.00 0.11
SHLD 170120C00042000 C 01/20/17 42.0 0.00 0.11
SHLD 170120C00045000 C 01/20/17 45.0 0.00 0.09
SHLD 170120C00047000 C 01/20/17 47.0 0.04 0.08
SHLD 170120C00050000 C 01/20/17 50.0 0.00 0.07
SHLD 170120C00055000 C 01/20/17 55.0 0.00 0.06
SHLD 170120C00060000 C 01/20/17 60.0 0.00 0.05
SHLD 170120C00065000 C 01/20/17 65.0 0.01 0.04
SHLD 170120P00003000 P 01/20/17 3.0 0.01 0.17
SHLD 170120P00005000 P 01/20/17 5.0 0.16 0.38
SHLD 170120P00006000 P 01/20/17 6.0 0.32 0.52
SHLD 170120P00007000 P 01/20/17 7.0 0.45 0.68
SHLD 170120P00008000 P 01/20/17 8.0 0.61 0.83
SHLD 170120P00009000 P 01/20/17 9.0 0.83 1.13
SHLD 170120P00010000 P 01/20/17 10.0 1.15 1.36
SHLD 170120P00011000 P 01/20/17 11.0 1.48 1.76
SHLD 170120P00012000 P 01/20/17 12.0 1.87 2.18
SHLD 170120P00013000 P 01/20/17 13.0 2.25 2.60
SHLD 170120P00014000 P 01/20/17 14.0 2.75 3.20
SHLD 170120P00015000 P 01/20/17 15.0 3.60 3.70
SHLD 170120P00016000 P 01/20/17 16.0 3.90 4.40
SHLD 170120P00017000 P 01/20/17 17.0 4.55 5.05
SHLD 170120P00018000 P 01/20/17 18.0 5.25 5.75
SHLD 170120P00019000 P 01/20/17 19.0 5.95 6.50
SHLD 170120P00020000 P 01/20/17 20.0 6.75 7.30
SHLD 170120P00021000 P 01/20/17 21.0 7.55 8.15
SHLD 170120P00022000 P 01/20/17 22.0 8.40 9.00
SHLD 170120P00023000 P 01/20/17 23.0 9.25 9.85
SHLD 170120P00024000 P 01/20/17 24.0 10.15 10.75
SHLD 170120P00025000 P 01/20/17 25.0 9.20 13.35
SHLD 170120P00026000 P 01/20/17 26.0 11.50 13.25
SHLD 170120P00027000 P 01/20/17 27.0 11.30 15.20
SHLD 170120P00028000 P 01/20/17 28.0 12.30 16.20
SHLD 170120P00029000 P 01/20/17 29.0 14.55 15.80
SHLD 170120P00030000 P 01/20/17 30.0 15.40 16.80
SHLD 170120P00031000 P 01/20/17 31.0 16.60 17.80
SHLD 170120P00032000 P 01/20/17 32.0 17.35 19.20
SHLD 170120P00033000 P 01/20/17 33.0 18.35 19.85
SHLD 170120P00034000 P 01/20/17 34.0 19.35 20.80
SHLD 170120P00035000 P 01/20/17 35.0 20.35 21.85
SHLD 170120P00036000 P 01/20/17 36.0 21.35 23.05
SHLD 170120P00037000 P 01/20/17 37.0 22.35 23.85
SHLD 170120P00040000 P 01/20/17 40.0 25.95 26.55
SHLD 170120P00042000 P 01/20/17 42.0 25.90 29.75
SHLD 170120P00045000 P 01/20/17 45.0 28.95 31.95
SHLD 170120P00047000 P 01/20/17 47.0 30.95 33.95
SHLD 170120P00050000 P 01/20/17 50.0 33.90 36.85
SHLD 170120P00055000 P 01/20/17 55.0 38.90 42.35
SHLD 170120P00060000 P 01/20/17 60.0 43.90 46.85
SHLD 170120P00065000 P 01/20/17 65.0 49.50 51.80
SHLD 180119C00003000 C 01/19/18 3.0 10.20 15.00
SHLD 180119C00005000 C 01/19/18 5.0 8.20 13.00
SHLD 180119C00008000 C 01/19/18 8.0 5.95 10.35
SHLD 180119C00010000 C 01/19/18 10.0 5.15 7.65
SHLD 180119C00013000 C 01/19/18 13.0 4.05 5.50
SHLD 180119C00015000 C 01/19/18 15.0 3.20 4.60
SHLD 180119C00018000 C 01/19/18 18.0 2.25 3.25
SHLD 180119C00020000 C 01/19/18 20.0 1.84 2.40
SHLD 180119C00022000 C 01/19/18 22.0 1.19 2.55
SHLD 180119C00025000 C 01/19/18 25.0 1.10 2.05
SHLD 180119C00027000 C 01/19/18 27.0 0.80 1.79
SHLD 180119C00030000 C 01/19/18 30.0 0.80 1.34
SHLD 180119C00032000 C 01/19/18 32.0 0.33 1.33
SHLD 180119C00035000 C 01/19/18 35.0 0.27 1.14
SHLD 180119P00003000 P 01/19/18 3.0 0.32 0.48
SHLD 180119P00005000 P 01/19/18 5.0 0.53 0.91
SHLD 180119P00008000 P 01/19/18 8.0 1.55 1.97
SHLD 180119P00010000 P 01/19/18 10.0 2.71 2.80
SHLD 180119P00013000 P 01/19/18 13.0 3.40 5.10
SHLD 180119P00015000 P 01/19/18 15.0 5.30 6.00
SHLD 180119P00018000 P 01/19/18 18.0 6.65 9.25
SHLD 180119P00020000 P 01/19/18 20.0 8.00 10.90
SHLD 180119P00022000 P 01/19/18 22.0 9.60 12.00
SHLD 180119P00025000 P 01/19/18 25.0 12.25 14.60
SHLD 180119P00027000 P 01/19/18 27.0 14.00 16.35
SHLD 180119P00030000 P 01/19/18 30.0 16.60 19.05
SHLD 180119P00032000 P 01/19/18 32.0 18.45 20.85
SHLD 180119P00035000 P 01/19/18 35.0 21.05 24.05

OPRA data is delayed 15 minutes.