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 Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 160701C00005000 C 07/01/16 5.0 5.30 9.75
SHLD 160701C00006000 C 07/01/16 6.0 5.10 7.50
SHLD 160701C00006500 C 07/01/16 6.5 4.70 6.70
SHLD 160701C00007000 C 07/01/16 7.0 4.10 6.25
SHLD 160701C00007500 C 07/01/16 7.5 3.70 5.60
SHLD 160701C00008000 C 07/01/16 8.0 3.15 5.55
SHLD 160701C00008500 C 07/01/16 8.5 2.49 4.80
SHLD 160701C00009000 C 07/01/16 9.0 2.15 4.55
SHLD 160701C00009500 C 07/01/16 9.5 1.70 3.60
SHLD 160701C00010000 C 07/01/16 10.0 0.90 3.10
SHLD 160701C00010500 C 07/01/16 10.5 0.70 2.78
SHLD 160701C00011000 C 07/01/16 11.0 0.20 2.28
SHLD 160701C00011500 C 07/01/16 11.5 0.06 1.71
SHLD 160701C00012000 C 07/01/16 12.0 0.27 0.96
SHLD 160701C00012500 C 07/01/16 12.5 0.10 0.68
SHLD 160701C00013000 C 07/01/16 13.0 0.00 0.41
SHLD 160701C00013500 C 07/01/16 13.5 0.03 0.42
SHLD 160701C00014000 C 07/01/16 14.0 0.05 0.10
SHLD 160701C00014500 C 07/01/16 14.5 0.00 0.47
SHLD 160701C00015000 C 07/01/16 15.0 0.00 0.15
SHLD 160701C00015500 C 07/01/16 15.5 0.00 4.35
SHLD 160701C00016000 C 07/01/16 16.0 0.00 4.15
SHLD 160701C00016500 C 07/01/16 16.5 0.00 4.05
SHLD 160701C00017000 C 07/01/16 17.0 0.00 4.00
SHLD 160701C00017500 C 07/01/16 17.5 0.00 3.95
SHLD 160701C00018000 C 07/01/16 18.0 0.00 0.95
SHLD 160701C00018500 C 07/01/16 18.5 0.00 3.95
SHLD 160701C00019000 C 07/01/16 19.0 0.00 3.95
SHLD 160701C00019500 C 07/01/16 19.5 0.00 3.95
SHLD 160701C00020000 C 07/01/16 20.0 0.00 3.95
SHLD 160701C00020500 C 07/01/16 20.5 0.00 3.95
SHLD 160701C00021000 C 07/01/16 21.0 0.00 3.95
SHLD 160701C00021500 C 07/01/16 21.5 0.00 1.35
SHLD 160701C00022000 C 07/01/16 22.0 0.00 3.95
SHLD 160701C00022500 C 07/01/16 22.5 0.00 3.95
SHLD 160701C00023000 C 07/01/16 23.0 0.00 3.95
SHLD 160701C00023500 C 07/01/16 23.5 0.00 3.95
SHLD 160701C00024000 C 07/01/16 24.0 0.00 3.95
SHLD 160701C00024500 C 07/01/16 24.5 0.00 3.95
SHLD 160701C00025000 C 07/01/16 25.0 0.00 3.95
SHLD 160701P00005000 P 07/01/16 5.0 0.00 3.95
SHLD 160701P00006000 P 07/01/16 6.0 0.00 3.95
SHLD 160701P00006500 P 07/01/16 6.5 0.00 3.95
SHLD 160701P00007000 P 07/01/16 7.0 0.00 3.95
SHLD 160701P00007500 P 07/01/16 7.5 0.00 3.95
SHLD 160701P00008000 P 07/01/16 8.0 0.00 3.95
SHLD 160701P00008500 P 07/01/16 8.5 0.00 3.95
SHLD 160701P00009000 P 07/01/16 9.0 0.00 3.95
SHLD 160701P00009500 P 07/01/16 9.5 0.00 3.95
SHLD 160701P00010000 P 07/01/16 10.0 0.00 0.15
SHLD 160701P00010500 P 07/01/16 10.5 0.00 0.41
SHLD 160701P00011000 P 07/01/16 11.0 0.02 0.29
SHLD 160701P00011500 P 07/01/16 11.5 0.00 0.40
SHLD 160701P00012000 P 07/01/16 12.0 0.18 0.59
SHLD 160701P00012500 P 07/01/16 12.5 0.37 1.02
SHLD 160701P00013000 P 07/01/16 13.0 0.49 1.15
SHLD 160701P00013500 P 07/01/16 13.5 0.05 1.50
SHLD 160701P00014000 P 07/01/16 14.0 0.05 2.25
SHLD 160701P00014500 P 07/01/16 14.5 0.35 2.86
SHLD 160701P00015000 P 07/01/16 15.0 1.36 3.90
SHLD 160701P00015500 P 07/01/16 15.5 1.10 4.30
SHLD 160701P00016000 P 07/01/16 16.0 1.51 5.60
SHLD 160701P00016500 P 07/01/16 16.5 2.10 6.20
SHLD 160701P00017000 P 07/01/16 17.0 3.40 5.75
SHLD 160701P00017500 P 07/01/16 17.5 3.10 6.35
SHLD 160701P00018000 P 07/01/16 18.0 3.55 7.60
SHLD 160701P00018500 P 07/01/16 18.5 4.05 8.20
SHLD 160701P00019000 P 07/01/16 19.0 4.55 7.50
SHLD 160701P00019500 P 07/01/16 19.5 5.05 8.00
SHLD 160701P00020000 P 07/01/16 20.0 5.55 9.80
SHLD 160701P00020500 P 07/01/16 20.5 6.00 10.20
SHLD 160701P00021000 P 07/01/16 21.0 6.50 10.80
SHLD 160701P00021500 P 07/01/16 21.5 7.05 11.20
SHLD 160701P00022000 P 07/01/16 22.0 7.55 11.80
SHLD 160701P00022500 P 07/01/16 22.5 8.05 12.20
SHLD 160701P00023000 P 07/01/16 23.0 8.55 12.80
SHLD 160701P00023500 P 07/01/16 23.5 9.10 13.20
SHLD 160701P00024000 P 07/01/16 24.0 9.50 13.80
SHLD 160701P00024500 P 07/01/16 24.5 10.10 14.20
SHLD 160701P00025000 P 07/01/16 25.0 10.50 14.80
SHLD 160708C00003000 C 07/08/16 3.0 7.30 10.55
SHLD 160708C00004000 C 07/08/16 4.0 6.30 10.75
SHLD 160708C00005000 C 07/08/16 5.0 5.30 9.75
SHLD 160708C00005500 C 07/08/16 5.5 4.70 8.75
SHLD 160708C00006000 C 07/08/16 6.0 4.30 7.35
SHLD 160708C00006500 C 07/08/16 6.5 3.90 8.25
SHLD 160708C00007000 C 07/08/16 7.0 3.90 6.30
SHLD 160708C00007500 C 07/08/16 7.5 3.70 5.65
SHLD 160708C00008000 C 07/08/16 8.0 2.30 5.35
SHLD 160708C00008500 C 07/08/16 8.5 1.91 4.90
SHLD 160708C00009000 C 07/08/16 9.0 1.60 4.35
SHLD 160708C00009500 C 07/08/16 9.5 1.07 3.70
SHLD 160708C00010000 C 07/08/16 10.0 0.30 4.80
SHLD 160708C00010500 C 07/08/16 10.5 0.10 2.79
SHLD 160708C00011000 C 07/08/16 11.0 0.10 2.33
SHLD 160708C00011500 C 07/08/16 11.5 0.65 1.83
SHLD 160708C00012000 C 07/08/16 12.0 0.09 1.19
SHLD 160708C00012500 C 07/08/16 12.5 0.24 0.81
SHLD 160708C00013000 C 07/08/16 13.0 0.00 0.80
SHLD 160708C00013500 C 07/08/16 13.5 0.00 0.67
SHLD 160708C00014000 C 07/08/16 14.0 0.00 0.38
SHLD 160708C00014500 C 07/08/16 14.5 0.00 0.36
SHLD 160708C00015000 C 07/08/16 15.0 0.00 0.19
SHLD 160708C00015500 C 07/08/16 15.5 0.00 4.40
SHLD 160708C00016000 C 07/08/16 16.0 0.00 4.15
SHLD 160708C00016500 C 07/08/16 16.5 0.00 4.10
SHLD 160708C00017000 C 07/08/16 17.0 0.00 3.95
SHLD 160708C00017500 C 07/08/16 17.5 0.00 3.85
SHLD 160708C00018000 C 07/08/16 18.0 0.00 0.75
SHLD 160708C00018500 C 07/08/16 18.5 0.00 3.75
SHLD 160708C00019000 C 07/08/16 19.0 0.00 3.75
SHLD 160708C00019500 C 07/08/16 19.5 0.00 3.70
SHLD 160708C00020000 C 07/08/16 20.0 0.00 3.70
SHLD 160708C00020500 C 07/08/16 20.5 0.00 3.70
SHLD 160708C00021000 C 07/08/16 21.0 0.00 3.70
SHLD 160708C00021500 C 07/08/16 21.5 0.00 3.70
SHLD 160708C00022000 C 07/08/16 22.0 0.00 3.70
SHLD 160708C00022500 C 07/08/16 22.5 0.00 3.70
SHLD 160708C00023000 C 07/08/16 23.0 0.00 3.70
SHLD 160708C00023500 C 07/08/16 23.5 0.00 3.70
SHLD 160708C00024000 C 07/08/16 24.0 0.00 3.70
SHLD 160708C00024500 C 07/08/16 24.5 0.00 2.13
SHLD 160708C00025000 C 07/08/16 25.0 0.00 2.13
SHLD 160708P00003000 P 07/08/16 3.0 0.00 3.65
SHLD 160708P00004000 P 07/08/16 4.0 0.00 3.65
SHLD 160708P00005000 P 07/08/16 5.0 0.00 4.75
SHLD 160708P00005500 P 07/08/16 5.5 0.00 4.75
SHLD 160708P00006000 P 07/08/16 6.0 0.00 2.89
SHLD 160708P00006500 P 07/08/16 6.5 0.00 3.70
SHLD 160708P00007000 P 07/08/16 7.0 0.00 3.70
SHLD 160708P00007500 P 07/08/16 7.5 0.00 3.70
SHLD 160708P00008000 P 07/08/16 8.0 0.00 3.70
SHLD 160708P00008500 P 07/08/16 8.5 0.00 3.70
SHLD 160708P00009000 P 07/08/16 9.0 0.00 0.35
SHLD 160708P00009500 P 07/08/16 9.5 0.02 0.31
SHLD 160708P00010000 P 07/08/16 10.0 0.04 0.26
SHLD 160708P00010500 P 07/08/16 10.5 0.07 0.36
SHLD 160708P00011000 P 07/08/16 11.0 0.12 0.44
SHLD 160708P00011500 P 07/08/16 11.5 0.21 0.58
SHLD 160708P00012000 P 07/08/16 12.0 0.35 0.69
SHLD 160708P00012500 P 07/08/16 12.5 0.45 0.99
SHLD 160708P00013000 P 07/08/16 13.0 0.79 1.20
SHLD 160708P00013500 P 07/08/16 13.5 0.23 1.86
SHLD 160708P00014000 P 07/08/16 14.0 0.34 2.36
SHLD 160708P00014500 P 07/08/16 14.5 0.84 2.86
SHLD 160708P00015000 P 07/08/16 15.0 0.56 4.90
SHLD 160708P00015500 P 07/08/16 15.5 1.10 5.20
SHLD 160708P00016000 P 07/08/16 16.0 1.50 5.80
SHLD 160708P00016500 P 07/08/16 16.5 2.10 6.20
SHLD 160708P00017000 P 07/08/16 17.0 2.56 6.80
SHLD 160708P00017500 P 07/08/16 17.5 3.10 7.20
SHLD 160708P00018000 P 07/08/16 18.0 3.50 7.80
SHLD 160708P00018500 P 07/08/16 18.5 4.00 6.95
SHLD 160708P00019000 P 07/08/16 19.0 4.30 8.80
SHLD 160708P00019500 P 07/08/16 19.5 4.85 9.40
SHLD 160708P00020000 P 07/08/16 20.0 5.35 9.80
SHLD 160708P00020500 P 07/08/16 20.5 5.80 10.40
SHLD 160708P00021000 P 07/08/16 21.0 6.30 10.80
SHLD 160708P00021500 P 07/08/16 21.5 6.75 11.40
SHLD 160708P00022000 P 07/08/16 22.0 7.30 11.80
SHLD 160708P00022500 P 07/08/16 22.5 7.85 12.40
SHLD 160708P00023000 P 07/08/16 23.0 8.30 12.80
SHLD 160708P00023500 P 07/08/16 23.5 8.85 13.40
SHLD 160708P00024000 P 07/08/16 24.0 9.30 13.80
SHLD 160708P00024500 P 07/08/16 24.5 10.10 14.40
SHLD 160708P00025000 P 07/08/16 25.0 10.55 14.80
SHLD 160715C00002000 C 07/15/16 2.0 8.85 11.65
SHLD 160715C00003000 C 07/15/16 3.0 7.10 11.75
SHLD 160715C00004000 C 07/15/16 4.0 6.15 10.70
SHLD 160715C00005000 C 07/15/16 5.0 5.10 9.75
SHLD 160715C00006000 C 07/15/16 6.0 4.20 8.80
SHLD 160715C00006500 C 07/15/16 6.5 5.10 6.50
SHLD 160715C00007000 C 07/15/16 7.0 3.90 6.45
SHLD 160715C00007500 C 07/15/16 7.5 4.40 5.45
SHLD 160715C00008000 C 07/15/16 8.0 3.00 5.05
SHLD 160715C00008500 C 07/15/16 8.5 3.40 4.40
SHLD 160715C00009000 C 07/15/16 9.0 2.05 4.00
SHLD 160715C00009500 C 07/15/16 9.5 2.40 3.50
SHLD 160715C00010000 C 07/15/16 10.0 1.15 3.10
SHLD 160715C00010500 C 07/15/16 10.5 1.79 2.35
SHLD 160715C00011000 C 07/15/16 11.0 1.37 1.95
SHLD 160715C00011500 C 07/15/16 11.5 0.99 1.55
SHLD 160715C00012000 C 07/15/16 12.0 0.64 1.17
SHLD 160715C00012500 C 07/15/16 12.5 0.50 0.92
SHLD 160715C00013000 C 07/15/16 13.0 0.30 0.63
SHLD 160715C00013500 C 07/15/16 13.5 0.15 0.54
SHLD 160715C00014000 C 07/15/16 14.0 0.10 0.38
SHLD 160715C00014500 C 07/15/16 14.5 0.03 0.44
SHLD 160715C00015000 C 07/15/16 15.0 0.01 0.19
SHLD 160715C00015500 C 07/15/16 15.5 0.00 0.39
SHLD 160715C00016000 C 07/15/16 16.0 0.00 0.15
SHLD 160715C00016500 C 07/15/16 16.5 0.00 0.41
SHLD 160715C00017000 C 07/15/16 17.0 0.00 3.80
SHLD 160715C00017500 C 07/15/16 17.5 0.00 0.47
SHLD 160715C00018000 C 07/15/16 18.0 0.00 0.35
SHLD 160715C00018500 C 07/15/16 18.5 0.00 0.51
SHLD 160715C00019000 C 07/15/16 19.0 0.00 0.20
SHLD 160715C00019500 C 07/15/16 19.5 0.00 0.50
SHLD 160715C00020000 C 07/15/16 20.0 0.00 0.50
SHLD 160715C00020500 C 07/15/16 20.5 0.00 0.50
SHLD 160715C00021000 C 07/15/16 21.0 0.00 0.50
SHLD 160715C00021500 C 07/15/16 21.5 0.00 0.50
SHLD 160715C00022000 C 07/15/16 22.0 0.00 0.50
SHLD 160715C00022500 C 07/15/16 22.5 0.00 0.50
SHLD 160715C00023000 C 07/15/16 23.0 0.00 0.50
SHLD 160715C00023500 C 07/15/16 23.5 0.00 0.50
SHLD 160715C00024000 C 07/15/16 24.0 0.00 0.50
SHLD 160715C00024500 C 07/15/16 24.5 0.00 0.50
SHLD 160715C00025000 C 07/15/16 25.0 0.00 0.50
SHLD 160715P00002000 P 07/15/16 2.0 0.00 3.10
SHLD 160715P00003000 P 07/15/16 3.0 0.00 3.10
SHLD 160715P00004000 P 07/15/16 4.0 0.00 3.10
SHLD 160715P00005000 P 07/15/16 5.0 0.00 3.10
SHLD 160715P00006000 P 07/15/16 6.0 0.00 3.10
SHLD 160715P00006500 P 07/15/16 6.5 0.00 0.51
SHLD 160715P00007000 P 07/15/16 7.0 0.00 3.15
SHLD 160715P00007500 P 07/15/16 7.5 0.00 0.51
SHLD 160715P00008000 P 07/15/16 8.0 0.00 3.15
SHLD 160715P00008500 P 07/15/16 8.5 0.00 0.52
SHLD 160715P00009000 P 07/15/16 9.0 0.00 3.30
SHLD 160715P00009500 P 07/15/16 9.5 0.00 0.55
SHLD 160715P00010000 P 07/15/16 10.0 0.08 0.25
SHLD 160715P00010500 P 07/15/16 10.5 0.10 0.36
SHLD 160715P00011000 P 07/15/16 11.0 0.20 0.45
SHLD 160715P00011500 P 07/15/16 11.5 0.30 0.75
SHLD 160715P00012000 P 07/15/16 12.0 0.50 0.78
SHLD 160715P00012500 P 07/15/16 12.5 0.72 1.03
SHLD 160715P00013000 P 07/15/16 13.0 1.01 1.35
SHLD 160715P00013500 P 07/15/16 13.5 1.33 1.64
SHLD 160715P00014000 P 07/15/16 14.0 1.60 2.00
SHLD 160715P00014500 P 07/15/16 14.5 2.06 2.65
SHLD 160715P00015000 P 07/15/16 15.0 2.36 3.10
SHLD 160715P00015500 P 07/15/16 15.5 2.84 3.85
SHLD 160715P00016000 P 07/15/16 16.0 3.35 4.35
SHLD 160715P00016500 P 07/15/16 16.5 3.80 4.80
SHLD 160715P00017000 P 07/15/16 17.0 2.70 6.20
SHLD 160715P00017500 P 07/15/16 17.5 4.80 5.80
SHLD 160715P00018000 P 07/15/16 18.0 3.70 6.00
SHLD 160715P00018500 P 07/15/16 18.5 5.60 6.90
SHLD 160715P00019000 P 07/15/16 19.0 4.70 8.30
SHLD 160715P00019500 P 07/15/16 19.5 6.60 8.00
SHLD 160715P00020000 P 07/15/16 20.0 7.10 8.45
SHLD 160715P00020500 P 07/15/16 20.5 7.60 9.00
SHLD 160715P00021000 P 07/15/16 21.0 8.10 9.50
SHLD 160715P00021500 P 07/15/16 21.5 8.60 10.00
SHLD 160715P00022000 P 07/15/16 22.0 9.10 10.50
SHLD 160715P00022500 P 07/15/16 22.5 9.60 11.00
SHLD 160715P00023000 P 07/15/16 23.0 10.10 11.50
SHLD 160715P00023500 P 07/15/16 23.5 10.10 11.95
SHLD 160715P00024000 P 07/15/16 24.0 10.50 12.45
SHLD 160715P00024500 P 07/15/16 24.5 11.00 13.60
SHLD 160715P00025000 P 07/15/16 25.0 11.50 13.70
SHLD 160722C00004000 C 07/22/16 4.0 6.30 9.30
SHLD 160722C00005000 C 07/22/16 5.0 5.30 9.75
SHLD 160722C00005500 C 07/22/16 5.5 4.70 9.25
SHLD 160722C00006000 C 07/22/16 6.0 4.55 7.65
SHLD 160722C00006500 C 07/22/16 6.5 4.30 8.00
SHLD 160722C00007000 C 07/22/16 7.0 4.50 6.35
SHLD 160722C00007500 C 07/22/16 7.5 4.00 5.85
SHLD 160722C00008000 C 07/22/16 8.0 3.50 5.30
SHLD 160722C00008500 C 07/22/16 8.5 3.00 4.65
SHLD 160722C00009000 C 07/22/16 9.0 2.54 4.00
SHLD 160722C00009500 C 07/22/16 9.5 2.28 3.55
SHLD 160722C00010000 C 07/22/16 10.0 1.72 3.05
SHLD 160722C00010500 C 07/22/16 10.5 0.70 3.40
SHLD 160722C00011000 C 07/22/16 11.0 1.58 1.89
SHLD 160722C00011500 C 07/22/16 11.5 1.24 1.54
SHLD 160722C00012000 C 07/22/16 12.0 0.91 1.24
SHLD 160722C00012500 C 07/22/16 12.5 0.66 0.93
SHLD 160722C00013000 C 07/22/16 13.0 0.46 0.74
SHLD 160722C00013500 C 07/22/16 13.5 0.28 0.55
SHLD 160722C00014000 C 07/22/16 14.0 0.17 0.38
SHLD 160722C00014500 C 07/22/16 14.5 0.10 0.28
SHLD 160722C00015000 C 07/22/16 15.0 0.02 0.21
SHLD 160722C00015500 C 07/22/16 15.5 0.00 0.17
SHLD 160722C00016000 C 07/22/16 16.0 0.00 0.12
SHLD 160722C00016500 C 07/22/16 16.5 0.00 0.10
SHLD 160722C00017000 C 07/22/16 17.0 0.00 0.09
SHLD 160722C00017500 C 07/22/16 17.5 0.00 0.07
SHLD 160722C00018000 C 07/22/16 18.0 0.00 0.07
SHLD 160722C00018500 C 07/22/16 18.5 0.00 0.07
SHLD 160722C00019000 C 07/22/16 19.0 0.00 0.07
SHLD 160722C00019500 C 07/22/16 19.5 0.00 0.06
SHLD 160722C00020000 C 07/22/16 20.0 0.00 0.06
SHLD 160722C00020500 C 07/22/16 20.5 0.00 0.05
SHLD 160722C00021000 C 07/22/16 21.0 0.00 0.05
SHLD 160722C00021500 C 07/22/16 21.5 0.00 0.06
SHLD 160722C00022000 C 07/22/16 22.0 0.00 0.05
SHLD 160722C00022500 C 07/22/16 22.5 0.00 0.04
SHLD 160722C00023000 C 07/22/16 23.0 0.00 0.04
SHLD 160722C00023500 C 07/22/16 23.5 0.00 0.04
SHLD 160722C00024000 C 07/22/16 24.0 0.00 0.04
SHLD 160722C00024500 C 07/22/16 24.5 0.00 0.04
SHLD 160722C00025000 C 07/22/16 25.0 0.00 0.03
SHLD 160722P00004000 P 07/22/16 4.0 0.00 0.03
SHLD 160722P00005000 P 07/22/16 5.0 0.00 0.05
SHLD 160722P00005500 P 07/22/16 5.5 0.00 0.07
SHLD 160722P00006000 P 07/22/16 6.0 0.00 0.08
SHLD 160722P00006500 P 07/22/16 6.5 0.00 0.09
SHLD 160722P00007000 P 07/22/16 7.0 0.00 0.11
SHLD 160722P00007500 P 07/22/16 7.5 0.00 0.12
SHLD 160722P00008000 P 07/22/16 8.0 0.00 0.13
SHLD 160722P00008500 P 07/22/16 8.5 0.01 0.12
SHLD 160722P00009000 P 07/22/16 9.0 0.04 0.19
SHLD 160722P00009500 P 07/22/16 9.5 0.05 0.20
SHLD 160722P00010000 P 07/22/16 10.0 0.16 0.29
SHLD 160722P00010500 P 07/22/16 10.5 0.22 0.37
SHLD 160722P00011000 P 07/22/16 11.0 0.32 0.53
SHLD 160722P00011500 P 07/22/16 11.5 0.44 0.61
SHLD 160722P00012000 P 07/22/16 12.0 0.61 0.86
SHLD 160722P00012500 P 07/22/16 12.5 0.87 1.15
SHLD 160722P00013000 P 07/22/16 13.0 1.12 1.47
SHLD 160722P00013500 P 07/22/16 13.5 1.40 1.85
SHLD 160722P00014000 P 07/22/16 14.0 1.41 2.74
SHLD 160722P00014500 P 07/22/16 14.5 1.96 2.99
SHLD 160722P00015000 P 07/22/16 15.0 0.72 3.45
SHLD 160722P00015500 P 07/22/16 15.5 1.30 4.90
SHLD 160722P00016000 P 07/22/16 16.0 1.70 5.20
SHLD 160722P00016500 P 07/22/16 16.5 2.35 6.40
SHLD 160722P00017000 P 07/22/16 17.0 2.70 6.80
SHLD 160722P00017500 P 07/22/16 17.5 3.10 7.40
SHLD 160722P00018000 P 07/22/16 18.0 3.70 7.80
SHLD 160722P00018500 P 07/22/16 18.5 4.15 8.40
SHLD 160722P00019000 P 07/22/16 19.0 4.70 9.00
SHLD 160722P00019500 P 07/22/16 19.5 6.05 7.90
SHLD 160722P00020000 P 07/22/16 20.0 5.70 10.00
SHLD 160722P00020500 P 07/22/16 20.5 6.10 10.40
SHLD 160722P00021000 P 07/22/16 21.0 6.70 11.00
SHLD 160722P00021500 P 07/22/16 21.5 7.20 11.40
SHLD 160722P00022000 P 07/22/16 22.0 7.70 12.00
SHLD 160722P00022500 P 07/22/16 22.5 9.35 12.40
SHLD 160722P00023000 P 07/22/16 23.0 8.70 13.00
SHLD 160722P00023500 P 07/22/16 23.5 9.20 13.40
SHLD 160722P00024000 P 07/22/16 24.0 9.70 14.00
SHLD 160722P00024500 P 07/22/16 24.5 10.25 14.40
SHLD 160722P00025000 P 07/22/16 25.0 10.75 15.00
SHLD 160729C00004000 C 07/29/16 4.0 6.75 10.35
SHLD 160729C00005000 C 07/29/16 5.0 5.30 8.75
SHLD 160729C00006000 C 07/29/16 6.0 5.10 7.65
SHLD 160729C00007000 C 07/29/16 7.0 4.10 6.55
SHLD 160729C00008000 C 07/29/16 8.0 3.50 5.25
SHLD 160729C00009000 C 07/29/16 9.0 2.83 4.05
SHLD 160729C00009500 C 07/29/16 9.5 2.30 3.55
SHLD 160729C00010000 C 07/29/16 10.0 1.72 3.10
SHLD 160729C00010500 C 07/29/16 10.5 1.58 3.20
SHLD 160729C00011000 C 07/29/16 11.0 1.65 1.94
SHLD 160729C00011500 C 07/29/16 11.5 1.29 1.63
SHLD 160729C00012000 C 07/29/16 12.0 1.01 1.28
SHLD 160729C00012500 C 07/29/16 12.5 0.77 0.99
SHLD 160729C00013000 C 07/29/16 13.0 0.55 0.79
SHLD 160729C00013500 C 07/29/16 13.5 0.37 0.62
SHLD 160729C00014000 C 07/29/16 14.0 0.24 0.43
SHLD 160729C00014500 C 07/29/16 14.5 0.16 0.34
SHLD 160729C00015000 C 07/29/16 15.0 0.11 0.27
SHLD 160729C00015500 C 07/29/16 15.5 0.03 0.25
SHLD 160729C00016000 C 07/29/16 16.0 0.05 0.20
SHLD 160729C00016500 C 07/29/16 16.5 0.00 0.16
SHLD 160729C00017000 C 07/29/16 17.0 0.00 0.14
SHLD 160729C00017500 C 07/29/16 17.5 0.00 0.12
SHLD 160729C00018000 C 07/29/16 18.0 0.00 0.10
SHLD 160729C00018500 C 07/29/16 18.5 0.00 0.09
SHLD 160729C00019000 C 07/29/16 19.0 0.00 0.08
SHLD 160729C00019500 C 07/29/16 19.5 0.00 0.07
SHLD 160729C00020000 C 07/29/16 20.0 0.00 0.07
SHLD 160729C00020500 C 07/29/16 20.5 0.00 0.06
SHLD 160729C00021000 C 07/29/16 21.0 0.00 0.06
SHLD 160729C00021500 C 07/29/16 21.5 0.00 0.05
SHLD 160729C00022000 C 07/29/16 22.0 0.00 0.05
SHLD 160729C00022500 C 07/29/16 22.5 0.00 0.05
SHLD 160729C00023000 C 07/29/16 23.0 0.00 0.05
SHLD 160729C00023500 C 07/29/16 23.5 0.00 0.04
SHLD 160729C00024000 C 07/29/16 24.0 0.00 0.04
SHLD 160729C00024500 C 07/29/16 24.5 0.00 0.05
SHLD 160729C00025000 C 07/29/16 25.0 0.00 0.05
SHLD 160729P00004000 P 07/29/16 4.0 0.00 0.04
SHLD 160729P00005000 P 07/29/16 5.0 0.00 0.08
SHLD 160729P00006000 P 07/29/16 6.0 0.00 0.09
SHLD 160729P00007000 P 07/29/16 7.0 0.00 0.12
SHLD 160729P00008000 P 07/29/16 8.0 0.01 0.17
SHLD 160729P00009000 P 07/29/16 9.0 0.11 0.23
SHLD 160729P00009500 P 07/29/16 9.5 0.15 0.31
SHLD 160729P00010000 P 07/29/16 10.0 0.21 0.36
SHLD 160729P00010500 P 07/29/16 10.5 0.31 0.53
SHLD 160729P00011000 P 07/29/16 11.0 0.42 0.61
SHLD 160729P00011500 P 07/29/16 11.5 0.55 0.79
SHLD 160729P00012000 P 07/29/16 12.0 0.75 1.01
SHLD 160729P00012500 P 07/29/16 12.5 0.99 1.32
SHLD 160729P00013000 P 07/29/16 13.0 1.25 1.62
SHLD 160729P00013500 P 07/29/16 13.5 1.58 1.90
SHLD 160729P00014000 P 07/29/16 14.0 1.98 2.36
SHLD 160729P00014500 P 07/29/16 14.5 2.19 3.10
SHLD 160729P00015000 P 07/29/16 15.0 0.90 4.90
SHLD 160729P00015500 P 07/29/16 15.5 1.30 5.20
SHLD 160729P00016000 P 07/29/16 16.0 1.72 6.00
SHLD 160729P00016500 P 07/29/16 16.5 2.30 6.40
SHLD 160729P00017000 P 07/29/16 17.0 2.72 6.95
SHLD 160729P00017500 P 07/29/16 17.5 3.30 7.40
SHLD 160729P00018000 P 07/29/16 18.0 3.70 8.00
SHLD 160729P00018500 P 07/29/16 18.5 5.55 6.90
SHLD 160729P00019000 P 07/29/16 19.0 5.50 7.40
SHLD 160729P00019500 P 07/29/16 19.5 5.30 9.50
SHLD 160729P00020000 P 07/29/16 20.0 5.70 10.00
SHLD 160729P00020500 P 07/29/16 20.5 6.30 10.50
SHLD 160729P00021000 P 07/29/16 21.0 6.70 11.00
SHLD 160729P00021500 P 07/29/16 21.5 7.30 11.50
SHLD 160729P00022000 P 07/29/16 22.0 7.70 12.00
SHLD 160729P00022500 P 07/29/16 22.5 8.30 12.60
SHLD 160729P00023000 P 07/29/16 23.0 8.70 13.00
SHLD 160729P00023500 P 07/29/16 23.5 9.30 13.50
SHLD 160729P00024000 P 07/29/16 24.0 9.70 14.00
SHLD 160729P00024500 P 07/29/16 24.5 10.30 14.55
SHLD 160729P00025000 P 07/29/16 25.0 10.70 15.00
SHLD 160805C00004000 C 08/05/16 4.0 6.30 9.90
SHLD 160805C00005000 C 08/05/16 5.0 5.30 9.80
SHLD 160805C00006000 C 08/05/16 6.0 5.10 7.65
SHLD 160805C00007000 C 08/05/16 7.0 4.10 6.55
SHLD 160805C00007500 C 08/05/16 7.5 3.70 5.80
SHLD 160805C00008000 C 08/05/16 8.0 3.50 5.25
SHLD 160805C00008500 C 08/05/16 8.5 2.70 4.55
SHLD 160805C00009000 C 08/05/16 9.0 2.83 4.05
SHLD 160805C00009500 C 08/05/16 9.5 1.87 3.60
SHLD 160805C00010000 C 08/05/16 10.0 1.72 3.10
SHLD 160805C00010500 C 08/05/16 10.5 1.35 2.78
SHLD 160805C00011000 C 08/05/16 11.0 1.70 2.00
SHLD 160805C00011500 C 08/05/16 11.5 1.37 1.65
SHLD 160805C00012000 C 08/05/16 12.0 1.08 1.35
SHLD 160805C00012500 C 08/05/16 12.5 0.82 1.07
SHLD 160805C00013000 C 08/05/16 13.0 0.60 0.84
SHLD 160805C00013500 C 08/05/16 13.5 0.44 0.64
SHLD 160805C00014000 C 08/05/16 14.0 0.30 0.49
SHLD 160805C00014500 C 08/05/16 14.5 0.19 0.41
SHLD 160805C00015000 C 08/05/16 15.0 0.13 0.34
SHLD 160805C00015500 C 08/05/16 15.5 0.05 0.31
SHLD 160805C00016000 C 08/05/16 16.0 0.05 0.26
SHLD 160805C00016500 C 08/05/16 16.5 0.01 0.20
SHLD 160805C00017000 C 08/05/16 17.0 0.00 0.18
SHLD 160805C00017500 C 08/05/16 17.5 0.00 0.15
SHLD 160805C00018000 C 08/05/16 18.0 0.00 0.13
SHLD 160805C00018500 C 08/05/16 18.5 0.00 0.11
SHLD 160805C00019000 C 08/05/16 19.0 0.00 0.10
SHLD 160805C00019500 C 08/05/16 19.5 0.00 0.09
SHLD 160805C00020000 C 08/05/16 20.0 0.00 0.08
SHLD 160805C00020500 C 08/05/16 20.5 0.00 0.08
SHLD 160805C00021000 C 08/05/16 21.0 0.00 0.07
SHLD 160805C00021500 C 08/05/16 21.5 0.00 0.07
SHLD 160805C00022000 C 08/05/16 22.0 0.00 0.07
SHLD 160805C00022500 C 08/05/16 22.5 0.00 0.06
SHLD 160805C00023000 C 08/05/16 23.0 0.00 0.06
SHLD 160805C00023500 C 08/05/16 23.5 0.00 0.06
SHLD 160805C00024000 C 08/05/16 24.0 0.00 0.05
SHLD 160805C00024500 C 08/05/16 24.5 0.00 0.05
SHLD 160805P00004000 P 08/05/16 4.0 0.00 0.06
SHLD 160805P00005000 P 08/05/16 5.0 0.00 0.07
SHLD 160805P00006000 P 08/05/16 6.0 0.00 0.11
SHLD 160805P00007000 P 08/05/16 7.0 0.00 0.14
SHLD 160805P00007500 P 08/05/16 7.5 0.01 0.17
SHLD 160805P00008000 P 08/05/16 8.0 0.04 0.21
SHLD 160805P00008500 P 08/05/16 8.5 0.08 0.27
SHLD 160805P00009000 P 08/05/16 9.0 0.10 0.34
SHLD 160805P00009500 P 08/05/16 9.5 0.20 0.38
SHLD 160805P00010000 P 08/05/16 10.0 0.27 0.44
SHLD 160805P00010500 P 08/05/16 10.5 0.34 0.54
SHLD 160805P00011000 P 08/05/16 11.0 0.48 0.72
SHLD 160805P00011500 P 08/05/16 11.5 0.63 0.92
SHLD 160805P00012000 P 08/05/16 12.0 0.83 1.15
SHLD 160805P00012500 P 08/05/16 12.5 1.07 1.45
SHLD 160805P00013000 P 08/05/16 13.0 1.41 1.75
SHLD 160805P00013500 P 08/05/16 13.5 1.73 2.10
SHLD 160805P00014000 P 08/05/16 14.0 2.09 2.45
SHLD 160805P00014500 P 08/05/16 14.5 2.12 3.10
SHLD 160805P00015000 P 08/05/16 15.0 2.48 3.65
SHLD 160805P00015500 P 08/05/16 15.5 1.50 5.25
SHLD 160805P00016000 P 08/05/16 16.0 1.90 5.95
SHLD 160805P00016500 P 08/05/16 16.5 2.30 6.25
SHLD 160805P00017000 P 08/05/16 17.0 2.90 7.00
SHLD 160805P00017500 P 08/05/16 17.5 3.30 7.60
SHLD 160805P00018000 P 08/05/16 18.0 3.70 8.00
SHLD 160805P00018500 P 08/05/16 18.5 5.00 8.60
SHLD 160805P00019000 P 08/05/16 19.0 6.05 9.00
SHLD 160805P00019500 P 08/05/16 19.5 5.30 9.60
SHLD 160805P00020000 P 08/05/16 20.0 5.80 10.00
SHLD 160805P00020500 P 08/05/16 20.5 6.30 10.60
SHLD 160805P00021000 P 08/05/16 21.0 6.70 11.00
SHLD 160805P00021500 P 08/05/16 21.5 7.30 11.60
SHLD 160805P00022000 P 08/05/16 22.0 7.70 12.00
SHLD 160805P00022500 P 08/05/16 22.5 8.30 12.60
SHLD 160805P00023000 P 08/05/16 23.0 8.70 13.00
SHLD 160805P00023500 P 08/05/16 23.5 9.30 13.60
SHLD 160805P00024000 P 08/05/16 24.0 9.70 14.00
SHLD 160805P00024500 P 08/05/16 24.5 10.30 14.60
SHLD 160819C00004000 C 08/19/16 4.0 7.55 9.05
SHLD 160819C00005000 C 08/19/16 5.0 6.55 8.55
SHLD 160819C00006000 C 08/19/16 6.0 5.75 7.10
SHLD 160819C00007000 C 08/19/16 7.0 4.90 5.95
SHLD 160819C00008000 C 08/19/16 8.0 3.90 4.95
SHLD 160819C00009000 C 08/19/16 9.0 3.05 4.00
SHLD 160819C00010000 C 08/19/16 10.0 2.25 3.05
SHLD 160819C00011000 C 08/19/16 11.0 1.64 2.25
SHLD 160819C00012000 C 08/19/16 12.0 1.17 1.55
SHLD 160819C00013000 C 08/19/16 13.0 0.65 1.14
SHLD 160819C00014000 C 08/19/16 14.0 0.45 0.85
SHLD 160819C00015000 C 08/19/16 15.0 0.20 0.60
SHLD 160819C00016000 C 08/19/16 16.0 0.10 0.69
SHLD 160819C00017000 C 08/19/16 17.0 0.00 0.55
SHLD 160819C00018000 C 08/19/16 18.0 0.00 0.57
SHLD 160819C00019000 C 08/19/16 19.0 0.00 0.55
SHLD 160819C00020000 C 08/19/16 20.0 0.00 0.53
SHLD 160819C00021000 C 08/19/16 21.0 0.00 0.52
SHLD 160819C00022000 C 08/19/16 22.0 0.00 0.51
SHLD 160819C00023000 C 08/19/16 23.0 0.00 0.51
SHLD 160819C00024000 C 08/19/16 24.0 0.00 0.51
SHLD 160819C00025000 C 08/19/16 25.0 0.00 0.51
SHLD 160819P00004000 P 08/19/16 4.0 0.00 0.51
SHLD 160819P00005000 P 08/19/16 5.0 0.00 0.51
SHLD 160819P00006000 P 08/19/16 6.0 0.00 0.53
SHLD 160819P00007000 P 08/19/16 7.0 0.00 0.56
SHLD 160819P00008000 P 08/19/16 8.0 0.01 0.61
SHLD 160819P00009000 P 08/19/16 9.0 0.20 0.71
SHLD 160819P00010000 P 08/19/16 10.0 0.35 0.69
SHLD 160819P00011000 P 08/19/16 11.0 0.73 0.93
SHLD 160819P00012000 P 08/19/16 12.0 1.09 1.65
SHLD 160819P00013000 P 08/19/16 13.0 1.65 2.25
SHLD 160819P00014000 P 08/19/16 14.0 2.40 2.96
SHLD 160819P00015000 P 08/19/16 15.0 2.88 3.85
SHLD 160819P00016000 P 08/19/16 16.0 3.75 4.80
SHLD 160819P00017000 P 08/19/16 17.0 4.70 5.65
SHLD 160819P00018000 P 08/19/16 18.0 5.45 6.90
SHLD 160819P00019000 P 08/19/16 19.0 6.40 7.85
SHLD 160819P00020000 P 08/19/16 20.0 7.40 8.85
SHLD 160819P00021000 P 08/19/16 21.0 8.40 9.80
SHLD 160819P00022000 P 08/19/16 22.0 9.40 10.80
SHLD 160819P00023000 P 08/19/16 23.0 10.10 11.80
SHLD 160819P00024000 P 08/19/16 24.0 10.80 13.05
SHLD 160819P00025000 P 08/19/16 25.0 11.80 14.05
SHLD 160916C00004000 C 09/16/16 4.0 7.55 9.05
SHLD 160916C00005000 C 09/16/16 5.0 6.60 8.30
SHLD 160916C00006000 C 09/16/16 6.0 5.80 7.10
SHLD 160916C00007000 C 09/16/16 7.0 4.90 5.90
SHLD 160916C00008000 C 09/16/16 8.0 3.95 4.95
SHLD 160916C00009000 C 09/16/16 9.0 3.10 4.05
SHLD 160916C00010000 C 09/16/16 10.0 2.68 3.05
SHLD 160916C00011000 C 09/16/16 11.0 2.02 2.38
SHLD 160916C00012000 C 09/16/16 12.0 1.48 1.80
SHLD 160916C00013000 C 09/16/16 13.0 1.00 1.36
SHLD 160916C00014000 C 09/16/16 14.0 0.67 0.96
SHLD 160916C00015000 C 09/16/16 15.0 0.49 0.69
SHLD 160916C00016000 C 09/16/16 16.0 0.28 0.53
SHLD 160916C00017000 C 09/16/16 17.0 0.19 0.38
SHLD 160916C00018000 C 09/16/16 18.0 0.10 0.35
SHLD 160916C00019000 C 09/16/16 19.0 0.04 0.29
SHLD 160916C00020000 C 09/16/16 20.0 0.01 0.23
SHLD 160916C00021000 C 09/16/16 21.0 0.00 0.18
SHLD 160916C00022000 C 09/16/16 22.0 0.00 0.15
SHLD 160916C00023000 C 09/16/16 23.0 0.00 0.13
SHLD 160916C00024000 C 09/16/16 24.0 0.00 0.12
SHLD 160916C00025000 C 09/16/16 25.0 0.00 0.11
SHLD 160916C00026000 C 09/16/16 26.0 0.02 0.09
SHLD 160916C00027000 C 09/16/16 27.0 0.02 0.09
SHLD 160916C00028000 C 09/16/16 28.0 0.02 0.08
SHLD 160916C00029000 C 09/16/16 29.0 0.02 0.08
SHLD 160916C00030000 C 09/16/16 30.0 0.02 0.07
SHLD 160916C00031000 C 09/16/16 31.0 0.00 0.07
SHLD 160916C00032000 C 09/16/16 32.0 0.00 0.06
SHLD 160916C00033000 C 09/16/16 33.0 0.00 0.06
SHLD 160916C00034000 C 09/16/16 34.0 0.00 0.06
SHLD 160916C00035000 C 09/16/16 35.0 0.00 0.05
SHLD 160916P00004000 P 09/16/16 4.0 0.00 0.10
SHLD 160916P00005000 P 09/16/16 5.0 0.00 0.16
SHLD 160916P00006000 P 09/16/16 6.0 0.03 0.22
SHLD 160916P00007000 P 09/16/16 7.0 0.12 0.26
SHLD 160916P00008000 P 09/16/16 8.0 0.26 0.50
SHLD 160916P00009000 P 09/16/16 9.0 0.47 0.60
SHLD 160916P00010000 P 09/16/16 10.0 0.77 0.94
SHLD 160916P00011000 P 09/16/16 11.0 1.10 1.35
SHLD 160916P00012000 P 09/16/16 12.0 1.58 1.82
SHLD 160916P00013000 P 09/16/16 13.0 2.12 2.46
SHLD 160916P00014000 P 09/16/16 14.0 2.76 3.15
SHLD 160916P00015000 P 09/16/16 15.0 3.50 3.90
SHLD 160916P00016000 P 09/16/16 16.0 4.25 5.10
SHLD 160916P00017000 P 09/16/16 17.0 4.95 6.05
SHLD 160916P00018000 P 09/16/16 18.0 5.75 7.00
SHLD 160916P00019000 P 09/16/16 19.0 6.75 7.95
SHLD 160916P00020000 P 09/16/16 20.0 7.75 9.00
SHLD 160916P00021000 P 09/16/16 21.0 8.70 10.65
SHLD 160916P00022000 P 09/16/16 22.0 9.70 10.70
SHLD 160916P00023000 P 09/16/16 23.0 10.20 11.75
SHLD 160916P00024000 P 09/16/16 24.0 11.25 12.75
SHLD 160916P00025000 P 09/16/16 25.0 11.95 14.05
SHLD 160916P00026000 P 09/16/16 26.0 13.30 14.70
SHLD 160916P00027000 P 09/16/16 27.0 13.95 15.80
SHLD 160916P00028000 P 09/16/16 28.0 14.95 16.80
SHLD 160916P00029000 P 09/16/16 29.0 15.95 18.65
SHLD 160916P00030000 P 09/16/16 30.0 16.95 19.65
SHLD 160916P00031000 P 09/16/16 31.0 17.95 19.80
SHLD 160916P00032000 P 09/16/16 32.0 18.95 20.80
SHLD 160916P00033000 P 09/16/16 33.0 18.90 21.80
SHLD 160916P00034000 P 09/16/16 34.0 20.50 22.80
SHLD 160916P00035000 P 09/16/16 35.0 20.90 24.75
SHLD 161216C00004000 C 12/16/16 4.0 7.70 9.05
SHLD 161216C00005000 C 12/16/16 5.0 5.30 9.80
SHLD 161216C00006000 C 12/16/16 6.0 5.45 7.05
SHLD 161216C00007000 C 12/16/16 7.0 4.05 6.15
SHLD 161216C00008000 C 12/16/16 8.0 3.50 5.20
SHLD 161216C00009000 C 12/16/16 9.0 2.35 4.40
SHLD 161216C00010000 C 12/16/16 10.0 2.96 3.40
SHLD 161216C00011000 C 12/16/16 11.0 2.36 2.78
SHLD 161216C00012000 C 12/16/16 12.0 1.95 2.24
SHLD 161216C00013000 C 12/16/16 13.0 1.53 1.82
SHLD 161216C00014000 C 12/16/16 14.0 1.20 1.53
SHLD 161216C00015000 C 12/16/16 15.0 0.90 1.21
SHLD 161216C00016000 C 12/16/16 16.0 0.76 0.95
SHLD 161216C00017000 C 12/16/16 17.0 0.59 0.78
SHLD 161216C00018000 C 12/16/16 18.0 0.46 0.66
SHLD 161216C00019000 C 12/16/16 19.0 0.31 0.64
SHLD 161216C00020000 C 12/16/16 20.0 0.21 0.53
SHLD 161216C00021000 C 12/16/16 21.0 0.14 0.47
SHLD 161216C00022000 C 12/16/16 22.0 0.11 0.40
SHLD 161216C00023000 C 12/16/16 23.0 0.08 0.36
SHLD 161216C00024000 C 12/16/16 24.0 0.05 0.31
SHLD 161216C00025000 C 12/16/16 25.0 0.04 0.27
SHLD 161216C00026000 C 12/16/16 26.0 0.02 0.25
SHLD 161216C00027000 C 12/16/16 27.0 0.00 0.22
SHLD 161216C00028000 C 12/16/16 28.0 0.00 0.21
SHLD 161216C00029000 C 12/16/16 29.0 0.00 0.20
SHLD 161216C00030000 C 12/16/16 30.0 0.00 0.17
SHLD 161216C00031000 C 12/16/16 31.0 0.00 0.17
SHLD 161216C00032000 C 12/16/16 32.0 0.00 0.16
SHLD 161216C00033000 C 12/16/16 33.0 0.00 0.14
SHLD 161216C00034000 C 12/16/16 34.0 0.00 0.13
SHLD 161216C00035000 C 12/16/16 35.0 0.00 0.13
SHLD 161216P00004000 P 12/16/16 4.0 0.08 0.26
SHLD 161216P00005000 P 12/16/16 5.0 0.18 0.38
SHLD 161216P00006000 P 12/16/16 6.0 0.32 0.49
SHLD 161216P00007000 P 12/16/16 7.0 0.55 0.76
SHLD 161216P00008000 P 12/16/16 8.0 0.79 1.07
SHLD 161216P00009000 P 12/16/16 9.0 1.12 1.32
SHLD 161216P00010000 P 12/16/16 10.0 1.52 1.73
SHLD 161216P00011000 P 12/16/16 11.0 2.00 2.25
SHLD 161216P00012000 P 12/16/16 12.0 2.53 2.88
SHLD 161216P00013000 P 12/16/16 13.0 3.15 3.50
SHLD 161216P00014000 P 12/16/16 14.0 3.80 4.25
SHLD 161216P00015000 P 12/16/16 15.0 4.55 5.00
SHLD 161216P00016000 P 12/16/16 16.0 5.35 5.80
SHLD 161216P00017000 P 12/16/16 17.0 6.15 6.65
SHLD 161216P00018000 P 12/16/16 18.0 7.05 7.50
SHLD 161216P00019000 P 12/16/16 19.0 7.90 8.40
SHLD 161216P00020000 P 12/16/16 20.0 8.25 9.55
SHLD 161216P00021000 P 12/16/16 21.0 8.75 10.85
SHLD 161216P00022000 P 12/16/16 22.0 9.75 11.80
SHLD 161216P00023000 P 12/16/16 23.0 9.70 13.25
SHLD 161216P00024000 P 12/16/16 24.0 10.70 14.00
SHLD 161216P00025000 P 12/16/16 25.0 11.55 15.15
SHLD 161216P00026000 P 12/16/16 26.0 12.70 15.95
SHLD 161216P00027000 P 12/16/16 27.0 13.70 17.00
SHLD 161216P00028000 P 12/16/16 28.0 14.70 18.00
SHLD 161216P00029000 P 12/16/16 29.0 15.70 19.15
SHLD 161216P00030000 P 12/16/16 30.0 16.70 20.10
SHLD 161216P00031000 P 12/16/16 31.0 17.70 20.95
SHLD 161216P00032000 P 12/16/16 32.0 18.70 21.95
SHLD 161216P00033000 P 12/16/16 33.0 19.70 23.15
SHLD 161216P00034000 P 12/16/16 34.0 20.50 23.90
SHLD 161216P00035000 P 12/16/16 35.0 21.50 24.90
SHLD 170120C00003000 C 01/20/17 3.0 8.55 10.55
SHLD 170120C00004000 C 01/20/17 4.0 7.60 9.55
SHLD 170120C00005000 C 01/20/17 5.0 6.60 8.30
SHLD 170120C00006000 C 01/20/17 6.0 5.20 8.00
SHLD 170120C00007000 C 01/20/17 7.0 4.95 6.05
SHLD 170120C00008000 C 01/20/17 8.0 4.15 5.00
SHLD 170120C00009000 C 01/20/17 9.0 3.75 4.10
SHLD 170120C00010000 C 01/20/17 10.0 3.10 3.45
SHLD 170120C00011000 C 01/20/17 11.0 2.51 2.88
SHLD 170120C00012000 C 01/20/17 12.0 2.07 2.38
SHLD 170120C00013000 C 01/20/17 13.0 1.67 2.03
SHLD 170120C00014000 C 01/20/17 14.0 1.26 1.69
SHLD 170120C00015000 C 01/20/17 15.0 1.09 1.43
SHLD 170120C00016000 C 01/20/17 16.0 0.85 1.20
SHLD 170120C00017000 C 01/20/17 17.0 0.70 0.99
SHLD 170120C00018000 C 01/20/17 18.0 0.57 0.80
SHLD 170120C00019000 C 01/20/17 19.0 0.40 0.65
SHLD 170120C00020000 C 01/20/17 20.0 0.35 0.63
SHLD 170120C00021000 C 01/20/17 21.0 0.23 0.55
SHLD 170120C00022000 C 01/20/17 22.0 0.21 0.46
SHLD 170120C00023000 C 01/20/17 23.0 0.15 0.41
SHLD 170120C00024000 C 01/20/17 24.0 0.09 0.39
SHLD 170120C00025000 C 01/20/17 25.0 0.06 0.37
SHLD 170120C00026000 C 01/20/17 26.0 0.03 0.29
SHLD 170120C00027000 C 01/20/17 27.0 0.01 0.26
SHLD 170120C00028000 C 01/20/17 28.0 0.02 0.27
SHLD 170120C00029000 C 01/20/17 29.0 0.00 0.26
SHLD 170120C00030000 C 01/20/17 30.0 0.02 0.24
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 0.17
SHLD 170120C00036000 C 01/20/17 36.0 0.00 0.16
SHLD 170120C00037000 C 01/20/17 37.0 0.00 0.15
SHLD 170120C00040000 C 01/20/17 40.0 0.00 0.13
SHLD 170120C00042000 C 01/20/17 42.0 0.00 0.12
SHLD 170120C00045000 C 01/20/17 45.0 0.00 0.11
SHLD 170120C00047000 C 01/20/17 47.0 0.00 0.11
SHLD 170120C00050000 C 01/20/17 50.0 0.02 0.10
SHLD 170120C00055000 C 01/20/17 55.0 0.00 0.09
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 0.05 0.22
SHLD 170120P00004000 P 01/20/17 4.0 0.13 0.32
SHLD 170120P00005000 P 01/20/17 5.0 0.26 0.41
SHLD 170120P00006000 P 01/20/17 6.0 0.43 0.66
SHLD 170120P00007000 P 01/20/17 7.0 0.67 0.93
SHLD 170120P00008000 P 01/20/17 8.0 0.97 1.25
SHLD 170120P00009000 P 01/20/17 9.0 1.34 1.60
SHLD 170120P00010000 P 01/20/17 10.0 1.79 2.03
SHLD 170120P00011000 P 01/20/17 11.0 2.30 2.54
SHLD 170120P00012000 P 01/20/17 12.0 2.85 3.15
SHLD 170120P00013000 P 01/20/17 13.0 3.45 3.80
SHLD 170120P00014000 P 01/20/17 14.0 4.15 4.50
SHLD 170120P00015000 P 01/20/17 15.0 4.90 5.25
SHLD 170120P00016000 P 01/20/17 16.0 5.65 6.05
SHLD 170120P00017000 P 01/20/17 17.0 6.35 6.90
SHLD 170120P00018000 P 01/20/17 18.0 7.30 7.75
SHLD 170120P00019000 P 01/20/17 19.0 8.20 8.65
SHLD 170120P00020000 P 01/20/17 20.0 9.05 9.55
SHLD 170120P00021000 P 01/20/17 21.0 9.40 10.95
SHLD 170120P00022000 P 01/20/17 22.0 9.30 12.35
SHLD 170120P00023000 P 01/20/17 23.0 10.70 13.30
SHLD 170120P00024000 P 01/20/17 24.0 11.10 14.25
SHLD 170120P00025000 P 01/20/17 25.0 12.65 14.85
SHLD 170120P00026000 P 01/20/17 26.0 13.10 16.20
SHLD 170120P00027000 P 01/20/17 27.0 14.10 17.20
SHLD 170120P00028000 P 01/20/17 28.0 15.55 17.75
SHLD 170120P00029000 P 01/20/17 29.0 16.10 19.15
SHLD 170120P00030000 P 01/20/17 30.0 17.55 19.75
SHLD 170120P00031000 P 01/20/17 31.0 18.10 21.50
SHLD 170120P00032000 P 01/20/17 32.0 19.50 21.75
SHLD 170120P00033000 P 01/20/17 33.0 20.10 22.75
SHLD 170120P00034000 P 01/20/17 34.0 21.10 24.30
SHLD 170120P00035000 P 01/20/17 35.0 21.90 25.10
SHLD 170120P00036000 P 01/20/17 36.0 22.90 26.10
SHLD 170120P00037000 P 01/20/17 37.0 24.10 26.95
SHLD 170120P00040000 P 01/20/17 40.0 27.05 29.95
SHLD 170120P00042000 P 01/20/17 42.0 29.05 31.95
SHLD 170120P00045000 P 01/20/17 45.0 32.05 34.90
SHLD 170120P00047000 P 01/20/17 47.0 33.90 37.10
SHLD 170120P00050000 P 01/20/17 50.0 37.00 39.85
SHLD 170120P00055000 P 01/20/17 55.0 41.90 45.10
SHLD 170120P00060000 P 01/20/17 60.0 46.70 50.10
SHLD 170120P00065000 P 01/20/17 65.0 51.70 55.10
SHLD 180119C00003000 C 01/19/18 3.0 8.55 10.55
SHLD 180119C00005000 C 01/19/18 5.0 6.65 8.40
SHLD 180119C00008000 C 01/19/18 8.0 4.70 5.70
SHLD 180119C00010000 C 01/19/18 10.0 3.85 4.60
SHLD 180119C00013000 C 01/19/18 13.0 2.85 3.55
SHLD 180119C00015000 C 01/19/18 15.0 2.23 2.55
SHLD 180119C00018000 C 01/19/18 18.0 1.30 2.04
SHLD 180119C00020000 C 01/19/18 20.0 1.04 1.53
SHLD 180119C00022000 C 01/19/18 22.0 0.56 1.30
SHLD 180119C00025000 C 01/19/18 25.0 0.72 0.98
SHLD 180119C00027000 C 01/19/18 27.0 0.00 1.85
SHLD 180119C00030000 C 01/19/18 30.0 0.19 0.77
SHLD 180119C00032000 C 01/19/18 32.0 0.05 0.59
SHLD 180119C00035000 C 01/19/18 35.0 0.05 0.64
SHLD 180119P00003000 P 01/19/18 3.0 0.28 0.75
SHLD 180119P00005000 P 01/19/18 5.0 1.05 1.51
SHLD 180119P00008000 P 01/19/18 8.0 2.35 2.70
SHLD 180119P00010000 P 01/19/18 10.0 3.50 3.80
SHLD 180119P00013000 P 01/19/18 13.0 5.35 6.05
SHLD 180119P00015000 P 01/19/18 15.0 6.50 7.50
SHLD 180119P00018000 P 01/19/18 18.0 8.40 10.20
SHLD 180119P00020000 P 01/19/18 20.0 10.15 11.70
SHLD 180119P00022000 P 01/19/18 22.0 11.25 13.65
SHLD 180119P00025000 P 01/19/18 25.0 13.95 16.30
SHLD 180119P00027000 P 01/19/18 27.0 15.65 18.95
SHLD 180119P00030000 P 01/19/18 30.0 18.45 21.30
SHLD 180119P00032000 P 01/19/18 32.0 20.40 22.80
SHLD 180119P00035000 P 01/19/18 35.0 23.30 25.85

OPRA data is delayed 15 minutes.