Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-04-28)Premium Content

Sears Holdings Corporation (SHLD)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 170505C00002000 C 05/05/17 2.0 6.30 10.40
SHLD 170505C00002500 C 05/05/17 2.5 5.50 9.80
SHLD 170505C00003000 C 05/05/17 3.0 5.90 8.80
SHLD 170505C00003500 C 05/05/17 3.5 4.55 8.80
SHLD 170505C00004000 C 05/05/17 4.0 4.80 8.00
SHLD 170505C00004500 C 05/05/17 4.5 3.55 7.80
SHLD 170505C00005000 C 05/05/17 5.0 3.75 6.95
SHLD 170505C00005500 C 05/05/17 5.5 2.61 6.65
SHLD 170505C00006000 C 05/05/17 6.0 2.44 5.90
SHLD 170505C00006500 C 05/05/17 6.5 1.80 5.40
SHLD 170505C00007000 C 05/05/17 7.0 1.43 4.90
SHLD 170505C00007500 C 05/05/17 7.5 0.85 4.35
SHLD 170505C00008000 C 05/05/17 8.0 0.54 3.70
SHLD 170505C00008500 C 05/05/17 8.5 0.52 3.45
SHLD 170505C00009000 C 05/05/17 9.0 0.61 1.64
SHLD 170505C00009500 C 05/05/17 9.5 0.75 0.94
SHLD 170505C00010000 C 05/05/17 10.0 0.13 0.69
SHLD 170505C00010500 C 05/05/17 10.5 0.27 0.33
SHLD 170505C00011000 C 05/05/17 11.0 0.13 0.20
SHLD 170505C00011500 C 05/05/17 11.5 0.06 0.15
SHLD 170505C00012000 C 05/05/17 12.0 0.00 0.10
SHLD 170505C00012500 C 05/05/17 12.5 0.00 0.12
SHLD 170505C00013000 C 05/05/17 13.0 0.00 0.07
SHLD 170505C00013500 C 05/05/17 13.5 0.00 0.39
SHLD 170505C00014000 C 05/05/17 14.0 0.00 0.03
SHLD 170505C00014500 C 05/05/17 14.5 0.00 0.44
SHLD 170505C00015000 C 05/05/17 15.0 0.00 0.28
SHLD 170505C00015500 C 05/05/17 15.5 0.00 0.39
SHLD 170505C00016000 C 05/05/17 16.0 0.00 0.11
SHLD 170505C00016500 C 05/05/17 16.5 0.00 0.40
SHLD 170505C00017000 C 05/05/17 17.0 0.00 0.03
SHLD 170505C00018000 C 05/05/17 18.0 0.00 0.39
SHLD 170505C00018500 C 05/05/17 18.5 0.00 0.45
SHLD 170505C00020000 C 05/05/17 20.0 0.00 0.38
SHLD 170505P00002000 P 05/05/17 2.0 0.00 0.48
SHLD 170505P00002500 P 05/05/17 2.5 0.00 0.49
SHLD 170505P00003000 P 05/05/17 3.0 0.00 0.48
SHLD 170505P00003500 P 05/05/17 3.5 0.00 0.49
SHLD 170505P00004000 P 05/05/17 4.0 0.00 0.48
SHLD 170505P00004500 P 05/05/17 4.5 0.00 0.49
SHLD 170505P00005000 P 05/05/17 5.0 0.00 0.18
SHLD 170505P00005500 P 05/05/17 5.5 0.00 0.39
SHLD 170505P00006000 P 05/05/17 6.0 0.00 0.40
SHLD 170505P00006500 P 05/05/17 6.5 0.00 0.38
SHLD 170505P00007000 P 05/05/17 7.0 0.00 0.11
SHLD 170505P00007500 P 05/05/17 7.5 0.00 0.19
SHLD 170505P00008000 P 05/05/17 8.0 0.00 0.08
SHLD 170505P00008500 P 05/05/17 8.5 0.00 0.16
SHLD 170505P00009000 P 05/05/17 9.0 0.09 0.17
SHLD 170505P00009500 P 05/05/17 9.5 0.21 0.32
SHLD 170505P00010000 P 05/05/17 10.0 0.44 0.49
SHLD 170505P00010500 P 05/05/17 10.5 0.67 0.85
SHLD 170505P00011000 P 05/05/17 11.0 1.04 1.20
SHLD 170505P00011500 P 05/05/17 11.5 1.17 1.65
SHLD 170505P00012000 P 05/05/17 12.0 1.62 2.26
SHLD 170505P00012500 P 05/05/17 12.5 2.08 2.75
SHLD 170505P00013000 P 05/05/17 13.0 2.18 3.35
SHLD 170505P00013500 P 05/05/17 13.5 1.43 3.90
SHLD 170505P00014000 P 05/05/17 14.0 3.50 4.40
SHLD 170505P00014500 P 05/05/17 14.5 2.39 5.95
SHLD 170505P00015000 P 05/05/17 15.0 2.98 6.15
SHLD 170505P00015500 P 05/05/17 15.5 3.80 6.95
SHLD 170505P00016000 P 05/05/17 16.0 4.35 7.25
SHLD 170505P00016500 P 05/05/17 16.5 4.80 7.95
SHLD 170505P00017000 P 05/05/17 17.0 5.85 8.30
SHLD 170505P00018000 P 05/05/17 18.0 6.30 9.30
SHLD 170505P00018500 P 05/05/17 18.5 6.70 10.35
SHLD 170505P00020000 P 05/05/17 20.0 9.45 11.15
SHLD 170512C00002500 C 05/12/17 2.5 6.05 9.35
SHLD 170512C00003000 C 05/12/17 3.0 5.85 8.95
SHLD 170512C00003500 C 05/12/17 3.5 4.50 8.80
SHLD 170512C00004000 C 05/12/17 4.0 4.00 8.35
SHLD 170512C00004500 C 05/12/17 4.5 4.25 7.40
SHLD 170512C00005000 C 05/12/17 5.0 3.80 6.90
SHLD 170512C00005500 C 05/12/17 5.5 2.88 6.30
SHLD 170512C00006000 C 05/12/17 6.0 2.43 5.90
SHLD 170512C00006500 C 05/12/17 6.5 1.83 5.45
SHLD 170512C00007000 C 05/12/17 7.0 1.42 5.00
SHLD 170512C00007500 C 05/12/17 7.5 0.88 4.35
SHLD 170512C00008000 C 05/12/17 8.0 0.49 3.20
SHLD 170512C00008500 C 05/12/17 8.5 0.77 2.65
SHLD 170512C00009000 C 05/12/17 9.0 1.15 1.44
SHLD 170512C00009500 C 05/12/17 9.5 0.85 1.05
SHLD 170512C00010000 C 05/12/17 10.0 0.60 0.78
SHLD 170512C00010500 C 05/12/17 10.5 0.39 0.57
SHLD 170512C00011000 C 05/12/17 11.0 0.26 0.33
SHLD 170512C00011500 C 05/12/17 11.5 0.14 0.29
SHLD 170512C00012000 C 05/12/17 12.0 0.09 0.20
SHLD 170512C00012500 C 05/12/17 12.5 0.00 0.13
SHLD 170512C00013000 C 05/12/17 13.0 0.04 0.09
SHLD 170512C00013500 C 05/12/17 13.5 0.00 0.26
SHLD 170512C00014000 C 05/12/17 14.0 0.00 0.33
SHLD 170512C00014500 C 05/12/17 14.5 0.00 0.06
SHLD 170512C00015000 C 05/12/17 15.0 0.00 0.27
SHLD 170512C00015500 C 05/12/17 15.5 0.00 0.38
SHLD 170512C00016000 C 05/12/17 16.0 0.00 0.38
SHLD 170512C00016500 C 05/12/17 16.5 0.00 0.36
SHLD 170512C00017000 C 05/12/17 17.0 0.00 0.12
SHLD 170512C00018000 C 05/12/17 18.0 0.00 0.40
SHLD 170512C00018500 C 05/12/17 18.5 0.00 0.46
SHLD 170512P00002500 P 05/12/17 2.5 0.00 0.49
SHLD 170512P00003000 P 05/12/17 3.0 0.00 0.49
SHLD 170512P00003500 P 05/12/17 3.5 0.00 0.41
SHLD 170512P00004000 P 05/12/17 4.0 0.00 0.39
SHLD 170512P00004500 P 05/12/17 4.5 0.00 0.41
SHLD 170512P00005000 P 05/12/17 5.0 0.00 0.19
SHLD 170512P00005500 P 05/12/17 5.5 0.00 0.38
SHLD 170512P00006000 P 05/12/17 6.0 0.00 0.36
SHLD 170512P00006500 P 05/12/17 6.5 0.00 0.40
SHLD 170512P00007000 P 05/12/17 7.0 0.00 0.25
SHLD 170512P00007500 P 05/12/17 7.5 0.02 0.23
SHLD 170512P00008000 P 05/12/17 8.0 0.02 0.25
SHLD 170512P00008500 P 05/12/17 8.5 0.07 0.34
SHLD 170512P00009000 P 05/12/17 9.0 0.22 0.44
SHLD 170512P00009500 P 05/12/17 9.5 0.40 0.74
SHLD 170512P00010000 P 05/12/17 10.0 0.64 0.83
SHLD 170512P00010500 P 05/12/17 10.5 0.93 1.15
SHLD 170512P00011000 P 05/12/17 11.0 1.28 1.54
SHLD 170512P00011500 P 05/12/17 11.5 1.07 2.56
SHLD 170512P00012000 P 05/12/17 12.0 1.26 3.05
SHLD 170512P00012500 P 05/12/17 12.5 2.26 2.92
SHLD 170512P00013000 P 05/12/17 13.0 2.35 3.55
SHLD 170512P00013500 P 05/12/17 13.5 1.67 4.65
SHLD 170512P00014000 P 05/12/17 14.0 2.01 5.40
SHLD 170512P00014500 P 05/12/17 14.5 4.15 4.85
SHLD 170512P00015000 P 05/12/17 15.0 3.05 6.30
SHLD 170512P00015500 P 05/12/17 15.5 5.00 6.00
SHLD 170512P00016000 P 05/12/17 16.0 4.25 7.50
SHLD 170512P00016500 P 05/12/17 16.5 4.80 8.15
SHLD 170512P00017000 P 05/12/17 17.0 5.40 8.35
SHLD 170512P00018000 P 05/12/17 18.0 6.30 9.50
SHLD 170512P00018500 P 05/12/17 18.5 7.70 9.30
SHLD 170519C00001000 C 05/19/17 1.0 8.55 11.45
SHLD 170519C00002000 C 05/19/17 2.0 6.10 10.35
SHLD 170519C00003000 C 05/19/17 3.0 5.80 8.95
SHLD 170519C00003500 C 05/19/17 3.5 4.70 8.65
SHLD 170519C00004000 C 05/19/17 4.0 4.75 8.05
SHLD 170519C00004500 C 05/19/17 4.5 4.10 7.40
SHLD 170519C00005000 C 05/19/17 5.0 3.85 6.95
SHLD 170519C00005500 C 05/19/17 5.5 2.76 6.30
SHLD 170519C00006000 C 05/19/17 6.0 3.95 4.50
SHLD 170519C00006500 C 05/19/17 6.5 1.90 5.45
SHLD 170519C00007000 C 05/19/17 7.0 1.43 4.95
SHLD 170519C00007500 C 05/19/17 7.5 1.82 4.40
SHLD 170519C00008000 C 05/19/17 8.0 2.10 2.35
SHLD 170519C00008500 C 05/19/17 8.5 1.68 1.88
SHLD 170519C00009000 C 05/19/17 9.0 1.31 1.38
SHLD 170519C00009500 C 05/19/17 9.5 0.99 1.06
SHLD 170519C00010000 C 05/19/17 10.0 0.75 0.81
SHLD 170519C00010500 C 05/19/17 10.5 0.51 0.61
SHLD 170519C00011000 C 05/19/17 11.0 0.38 0.45
SHLD 170519C00011500 C 05/19/17 11.5 0.26 0.33
SHLD 170519C00012000 C 05/19/17 12.0 0.17 0.24
SHLD 170519C00012500 C 05/19/17 12.5 0.10 0.19
SHLD 170519C00013000 C 05/19/17 13.0 0.07 0.12
SHLD 170519C00013500 C 05/19/17 13.5 0.00 0.14
SHLD 170519C00014000 C 05/19/17 14.0 0.04 0.08
SHLD 170519C00014500 C 05/19/17 14.5 0.00 0.33
SHLD 170519C00015000 C 05/19/17 15.0 0.00 0.05
SHLD 170519C00015500 C 05/19/17 15.5 0.00 0.39
SHLD 170519C00016000 C 05/19/17 16.0 0.00 0.41
SHLD 170519C00016500 C 05/19/17 16.5 0.00 0.36
SHLD 170519C00017000 C 05/19/17 17.0 0.00 0.02
SHLD 170519C00018000 C 05/19/17 18.0 0.00 0.42
SHLD 170519C00018500 C 05/19/17 18.5 0.00 0.41
SHLD 170519C00019000 C 05/19/17 19.0 0.00 0.42
SHLD 170519C00020000 C 05/19/17 20.0 0.00 0.42
SHLD 170519C00021000 C 05/19/17 21.0 0.00 0.41
SHLD 170519C00022000 C 05/19/17 22.0 0.00 0.39
SHLD 170519C00023000 C 05/19/17 23.0 0.00 0.38
SHLD 170519P00001000 P 05/19/17 1.0 0.00 0.48
SHLD 170519P00002000 P 05/19/17 2.0 0.00 0.49
SHLD 170519P00003000 P 05/19/17 3.0 0.00 0.03
SHLD 170519P00003500 P 05/19/17 3.5 0.00 0.39
SHLD 170519P00004000 P 05/19/17 4.0 0.00 0.03
SHLD 170519P00004500 P 05/19/17 4.5 0.00 0.38
SHLD 170519P00005000 P 05/19/17 5.0 0.00 0.04
SHLD 170519P00005500 P 05/19/17 5.5 0.00 0.37
SHLD 170519P00006000 P 05/19/17 6.0 0.00 0.07
SHLD 170519P00006500 P 05/19/17 6.5 0.00 0.32
SHLD 170519P00007000 P 05/19/17 7.0 0.08 0.12
SHLD 170519P00007500 P 05/19/17 7.5 0.12 0.18
SHLD 170519P00008000 P 05/19/17 8.0 0.20 0.26
SHLD 170519P00008500 P 05/19/17 8.5 0.31 0.39
SHLD 170519P00009000 P 05/19/17 9.0 0.50 0.55
SHLD 170519P00009500 P 05/19/17 9.5 0.65 0.76
SHLD 170519P00010000 P 05/19/17 10.0 0.92 1.01
SHLD 170519P00010500 P 05/19/17 10.5 1.21 1.30
SHLD 170519P00011000 P 05/19/17 11.0 1.60 1.66
SHLD 170519P00011500 P 05/19/17 11.5 1.92 2.05
SHLD 170519P00012000 P 05/19/17 12.0 2.35 2.47
SHLD 170519P00012500 P 05/19/17 12.5 2.75 2.91
SHLD 170519P00013000 P 05/19/17 13.0 3.25 3.40
SHLD 170519P00013500 P 05/19/17 13.5 3.70 3.85
SHLD 170519P00014000 P 05/19/17 14.0 4.10 4.35
SHLD 170519P00014500 P 05/19/17 14.5 2.58 4.80
SHLD 170519P00015000 P 05/19/17 15.0 5.10 5.30
SHLD 170519P00015500 P 05/19/17 15.5 4.00 5.80
SHLD 170519P00016000 P 05/19/17 16.0 5.85 6.30
SHLD 170519P00016500 P 05/19/17 16.5 4.95 6.80
SHLD 170519P00017000 P 05/19/17 17.0 6.65 7.30
SHLD 170519P00018000 P 05/19/17 18.0 7.65 8.30
SHLD 170519P00018500 P 05/19/17 18.5 6.55 8.80
SHLD 170519P00019000 P 05/19/17 19.0 7.15 9.30
SHLD 170519P00020000 P 05/19/17 20.0 9.50 10.30
SHLD 170519P00021000 P 05/19/17 21.0 9.20 11.30
SHLD 170519P00022000 P 05/19/17 22.0 10.05 12.30
SHLD 170519P00023000 P 05/19/17 23.0 11.65 13.30
SHLD 170526C00003000 C 05/26/17 3.0 6.20 8.00
SHLD 170526C00003500 C 05/26/17 3.5 4.65 8.70
SHLD 170526C00004000 C 05/26/17 4.0 4.35 8.35
SHLD 170526C00004500 C 05/26/17 4.5 4.00 7.55
SHLD 170526C00005000 C 05/26/17 5.0 3.75 6.85
SHLD 170526C00005500 C 05/26/17 5.5 2.74 6.45
SHLD 170526C00006000 C 05/26/17 6.0 2.31 6.05
SHLD 170526C00006500 C 05/26/17 6.5 1.84 5.40
SHLD 170526C00007000 C 05/26/17 7.0 1.45 4.95
SHLD 170526C00007500 C 05/26/17 7.5 0.83 4.45
SHLD 170526C00008000 C 05/26/17 8.0 0.48 3.95
SHLD 170526C00008500 C 05/26/17 8.5 0.77 2.23
SHLD 170526C00009000 C 05/26/17 9.0 0.80 2.05
SHLD 170526C00009500 C 05/26/17 9.5 0.15 1.64
SHLD 170526C00010000 C 05/26/17 10.0 0.79 1.05
SHLD 170526C00010500 C 05/26/17 10.5 0.59 0.77
SHLD 170526C00011000 C 05/26/17 11.0 0.42 0.63
SHLD 170526C00011500 C 05/26/17 11.5 0.29 0.51
SHLD 170526C00012000 C 05/26/17 12.0 0.17 0.40
SHLD 170526C00012500 C 05/26/17 12.5 0.12 0.33
SHLD 170526C00013000 C 05/26/17 13.0 0.01 0.26
SHLD 170526C00013500 C 05/26/17 13.5 0.05 0.18
SHLD 170526C00014000 C 05/26/17 14.0 0.00 0.15
SHLD 170526C00014500 C 05/26/17 14.5 0.00 0.23
SHLD 170526C00015000 C 05/26/17 15.0 0.00 0.28
SHLD 170526C00015500 C 05/26/17 15.5 0.00 0.38
SHLD 170526C00016000 C 05/26/17 16.0 0.00 0.38
SHLD 170526C00016500 C 05/26/17 16.5 0.00 0.41
SHLD 170526C00017000 C 05/26/17 17.0 0.02 0.05
SHLD 170526C00018000 C 05/26/17 18.0 0.00 0.41
SHLD 170526C00019000 C 05/26/17 19.0 0.00 0.43
SHLD 170526C00020000 C 05/26/17 20.0 0.00 0.40
SHLD 170526C00021000 C 05/26/17 21.0 0.00 0.39
SHLD 170526P00003000 P 05/26/17 3.0 0.00 0.42
SHLD 170526P00003500 P 05/26/17 3.5 0.00 0.38
SHLD 170526P00004000 P 05/26/17 4.0 0.00 0.41
SHLD 170526P00004500 P 05/26/17 4.5 0.00 0.40
SHLD 170526P00005000 P 05/26/17 5.0 0.00 0.19
SHLD 170526P00005500 P 05/26/17 5.5 0.00 0.40
SHLD 170526P00006000 P 05/26/17 6.0 0.02 0.40
SHLD 170526P00006500 P 05/26/17 6.5 0.04 0.36
SHLD 170526P00007000 P 05/26/17 7.0 0.06 0.43
SHLD 170526P00007500 P 05/26/17 7.5 0.17 0.36
SHLD 170526P00008000 P 05/26/17 8.0 0.27 0.47
SHLD 170526P00008500 P 05/26/17 8.5 0.45 0.61
SHLD 170526P00009000 P 05/26/17 9.0 0.48 1.46
SHLD 170526P00009500 P 05/26/17 9.5 0.82 1.04
SHLD 170526P00010000 P 05/26/17 10.0 1.02 1.73
SHLD 170526P00010500 P 05/26/17 10.5 1.02 1.82
SHLD 170526P00011000 P 05/26/17 11.0 1.62 2.00
SHLD 170526P00011500 P 05/26/17 11.5 0.54 2.67
SHLD 170526P00012000 P 05/26/17 12.0 1.28 3.05
SHLD 170526P00012500 P 05/26/17 12.5 1.96 4.35
SHLD 170526P00013000 P 05/26/17 13.0 3.30 3.85
SHLD 170526P00013500 P 05/26/17 13.5 2.00 5.20
SHLD 170526P00014000 P 05/26/17 14.0 2.40 5.90
SHLD 170526P00014500 P 05/26/17 14.5 3.05 6.00
SHLD 170526P00015000 P 05/26/17 15.0 5.00 6.30
SHLD 170526P00015500 P 05/26/17 15.5 4.10 7.25
SHLD 170526P00016000 P 05/26/17 16.0 4.50 8.00
SHLD 170526P00016500 P 05/26/17 16.5 5.15 8.25
SHLD 170526P00017000 P 05/26/17 17.0 5.75 8.70
SHLD 170526P00018000 P 05/26/17 18.0 6.65 9.95
SHLD 170526P00019000 P 05/26/17 19.0 7.40 11.40
SHLD 170526P00020000 P 05/26/17 20.0 8.35 12.45
SHLD 170526P00021000 P 05/26/17 21.0 9.80 12.55
SHLD 170602C00003000 C 06/02/17 3.0 6.75 7.65
SHLD 170602C00003500 C 06/02/17 3.5 4.70 8.65
SHLD 170602C00004000 C 06/02/17 4.0 4.60 7.95
SHLD 170602C00004500 C 06/02/17 4.5 3.80 7.50
SHLD 170602C00005000 C 06/02/17 5.0 3.75 6.95
SHLD 170602C00005500 C 06/02/17 5.5 2.81 6.50
SHLD 170602C00006000 C 06/02/17 6.0 2.34 5.95
SHLD 170602C00006500 C 06/02/17 6.5 1.84 5.45
SHLD 170602C00007000 C 06/02/17 7.0 1.39 4.75
SHLD 170602C00007500 C 06/02/17 7.5 0.89 4.50
SHLD 170602C00008000 C 06/02/17 8.0 0.58 4.10
SHLD 170602C00008500 C 06/02/17 8.5 0.29 3.95
SHLD 170602C00009000 C 06/02/17 9.0 0.15 2.74
SHLD 170602C00009500 C 06/02/17 9.5 1.11 1.41
SHLD 170602C00010000 C 06/02/17 10.0 0.88 1.13
SHLD 170602C00010500 C 06/02/17 10.5 0.65 0.88
SHLD 170602C00011000 C 06/02/17 11.0 0.48 0.75
SHLD 170602C00011500 C 06/02/17 11.5 0.35 0.58
SHLD 170602C00012000 C 06/02/17 12.0 0.27 0.46
SHLD 170602C00012500 C 06/02/17 12.5 0.17 0.39
SHLD 170602C00013000 C 06/02/17 13.0 0.11 0.30
SHLD 170602C00013500 C 06/02/17 13.5 0.04 0.38
SHLD 170602C00014000 C 06/02/17 14.0 0.04 0.20
SHLD 170602C00014500 C 06/02/17 14.5 0.00 0.40
SHLD 170602C00015000 C 06/02/17 15.0 0.00 0.23
SHLD 170602C00015500 C 06/02/17 15.5 0.00 0.36
SHLD 170602C00016000 C 06/02/17 16.0 0.00 0.12
SHLD 170602C00016500 C 06/02/17 16.5 0.00 0.40
SHLD 170602C00017000 C 06/02/17 17.0 0.00 0.13
SHLD 170602C00017500 C 06/02/17 17.5 0.00 0.40
SHLD 170602C00018000 C 06/02/17 18.0 0.00 0.39
SHLD 170602C00018500 C 06/02/17 18.5 0.00 0.47
SHLD 170602C00020000 C 06/02/17 20.0 0.00 0.46
SHLD 170602P00003000 P 06/02/17 3.0 0.00 0.39
SHLD 170602P00003500 P 06/02/17 3.5 0.00 0.43
SHLD 170602P00004000 P 06/02/17 4.0 0.00 0.38
SHLD 170602P00004500 P 06/02/17 4.5 0.00 0.39
SHLD 170602P00005000 P 06/02/17 5.0 0.00 0.16
SHLD 170602P00005500 P 06/02/17 5.5 0.03 0.38
SHLD 170602P00006000 P 06/02/17 6.0 0.05 0.39
SHLD 170602P00006500 P 06/02/17 6.5 0.08 0.43
SHLD 170602P00007000 P 06/02/17 7.0 0.18 0.41
SHLD 170602P00007500 P 06/02/17 7.5 0.31 0.46
SHLD 170602P00008000 P 06/02/17 8.0 0.44 0.74
SHLD 170602P00008500 P 06/02/17 8.5 0.60 0.78
SHLD 170602P00009000 P 06/02/17 9.0 0.75 1.04
SHLD 170602P00009500 P 06/02/17 9.5 1.00 1.23
SHLD 170602P00010000 P 06/02/17 10.0 1.27 1.51
SHLD 170602P00010500 P 06/02/17 10.5 1.48 1.97
SHLD 170602P00011000 P 06/02/17 11.0 1.79 2.22
SHLD 170602P00011500 P 06/02/17 11.5 2.13 2.69
SHLD 170602P00012000 P 06/02/17 12.0 2.43 3.05
SHLD 170602P00012500 P 06/02/17 12.5 2.86 3.55
SHLD 170602P00013000 P 06/02/17 13.0 3.30 4.05
SHLD 170602P00013500 P 06/02/17 13.5 2.17 5.75
SHLD 170602P00014000 P 06/02/17 14.0 2.59 6.15
SHLD 170602P00014500 P 06/02/17 14.5 2.99 6.55
SHLD 170602P00015000 P 06/02/17 15.0 4.55 7.10
SHLD 170602P00015500 P 06/02/17 15.5 4.50 7.45
SHLD 170602P00016000 P 06/02/17 16.0 5.70 8.30
SHLD 170602P00016500 P 06/02/17 16.5 5.35 9.10
SHLD 170602P00017000 P 06/02/17 17.0 5.85 9.10
SHLD 170602P00017500 P 06/02/17 17.5 6.00 10.25
SHLD 170602P00018000 P 06/02/17 18.0 6.70 10.50
SHLD 170602P00018500 P 06/02/17 18.5 6.90 11.40
SHLD 170602P00020000 P 06/02/17 20.0 9.65 11.90
SHLD 170609C00002500 C 06/09/17 2.5 7.05 8.70
SHLD 170609C00003000 C 06/09/17 3.0 5.50 9.00
SHLD 170609C00003500 C 06/09/17 3.5 4.50 8.80
SHLD 170609C00004000 C 06/09/17 4.0 4.70 7.80
SHLD 170609C00004500 C 06/09/17 4.5 4.10 7.45
SHLD 170609C00005000 C 06/09/17 5.0 3.65 7.00
SHLD 170609C00005500 C 06/09/17 5.5 2.84 6.50
SHLD 170609C00006000 C 06/09/17 6.0 2.35 5.85
SHLD 170609C00006500 C 06/09/17 6.5 1.85 5.40
SHLD 170609C00007000 C 06/09/17 7.0 1.37 4.35
SHLD 170609C00007500 C 06/09/17 7.5 0.90 4.45
SHLD 170609C00008000 C 06/09/17 8.0 1.99 2.60
SHLD 170609C00008500 C 06/09/17 8.5 1.57 2.45
SHLD 170609C00009000 C 06/09/17 9.0 0.79 2.30
SHLD 170609C00009500 C 06/09/17 9.5 1.14 1.48
SHLD 170609C00010000 C 06/09/17 10.0 0.90 1.16
SHLD 170609C00010500 C 06/09/17 10.5 0.72 0.95
SHLD 170609C00011000 C 06/09/17 11.0 0.55 0.76
SHLD 170609C00011500 C 06/09/17 11.5 0.41 0.59
SHLD 170609C00012000 C 06/09/17 12.0 0.27 0.49
SHLD 170609C00012500 C 06/09/17 12.5 0.12 0.88
SHLD 170609C00013000 C 06/09/17 13.0 0.15 0.32
SHLD 170609C00013500 C 06/09/17 13.5 0.09 0.39
SHLD 170609C00014000 C 06/09/17 14.0 0.07 0.22
SHLD 170609C00014500 C 06/09/17 14.5 0.04 0.40
SHLD 170609C00015000 C 06/09/17 15.0 0.00 0.27
SHLD 170609C00015500 C 06/09/17 15.5 0.00 0.41
SHLD 170609C00016000 C 06/09/17 16.0 0.00 0.38
SHLD 170609C00016500 C 06/09/17 16.5 0.00 0.38
SHLD 170609C00017000 C 06/09/17 17.0 0.00 0.13
SHLD 170609C00018000 C 06/09/17 18.0 0.00 0.40
SHLD 170609C00018500 C 06/09/17 18.5 0.00 0.41
SHLD 170609P00002500 P 06/09/17 2.5 0.00 0.41
SHLD 170609P00003000 P 06/09/17 3.0 0.00 0.38
SHLD 170609P00003500 P 06/09/17 3.5 0.00 0.38
SHLD 170609P00004000 P 06/09/17 4.0 0.00 0.41
SHLD 170609P00004500 P 06/09/17 4.5 0.00 0.40
SHLD 170609P00005000 P 06/09/17 5.0 0.06 0.21
SHLD 170609P00005500 P 06/09/17 5.5 0.07 0.41
SHLD 170609P00006000 P 06/09/17 6.0 0.10 0.44
SHLD 170609P00006500 P 06/09/17 6.5 0.15 0.67
SHLD 170609P00007000 P 06/09/17 7.0 0.30 0.46
SHLD 170609P00007500 P 06/09/17 7.5 0.41 0.58
SHLD 170609P00008000 P 06/09/17 8.0 0.51 0.71
SHLD 170609P00008500 P 06/09/17 8.5 0.71 0.89
SHLD 170609P00009000 P 06/09/17 9.0 0.94 1.12
SHLD 170609P00009500 P 06/09/17 9.5 0.73 1.96
SHLD 170609P00010000 P 06/09/17 10.0 1.36 1.76
SHLD 170609P00010500 P 06/09/17 10.5 1.62 2.28
SHLD 170609P00011000 P 06/09/17 11.0 1.95 2.44
SHLD 170609P00011500 P 06/09/17 11.5 2.23 2.82
SHLD 170609P00012000 P 06/09/17 12.0 2.59 3.25
SHLD 170609P00012500 P 06/09/17 12.5 2.02 4.85
SHLD 170609P00013000 P 06/09/17 13.0 3.30 4.20
SHLD 170609P00013500 P 06/09/17 13.5 3.60 4.65
SHLD 170609P00014000 P 06/09/17 14.0 2.75 5.90
SHLD 170609P00014500 P 06/09/17 14.5 3.55 6.40
SHLD 170609P00015000 P 06/09/17 15.0 4.95 6.10
SHLD 170609P00015500 P 06/09/17 15.5 5.45 6.65
SHLD 170609P00016000 P 06/09/17 16.0 4.95 8.35
SHLD 170609P00016500 P 06/09/17 16.5 6.50 7.60
SHLD 170609P00017000 P 06/09/17 17.0 5.95 9.45
SHLD 170609P00018000 P 06/09/17 18.0 7.90 9.05
SHLD 170609P00018500 P 06/09/17 18.5 8.65 9.50
SHLD 170616C00001000 C 06/16/17 1.0 7.30 11.40
SHLD 170616C00002000 C 06/16/17 2.0 6.30 10.40
SHLD 170616C00003000 C 06/16/17 3.0 5.80 8.95
SHLD 170616C00004000 C 06/16/17 4.0 5.30 6.70
SHLD 170616C00005000 C 06/16/17 5.0 3.80 6.95
SHLD 170616C00006000 C 06/16/17 6.0 3.70 5.15
SHLD 170616C00007000 C 06/16/17 7.0 1.90 3.25
SHLD 170616C00008000 C 06/16/17 8.0 2.15 2.42
SHLD 170616C00009000 C 06/16/17 9.0 1.51 1.70
SHLD 170616C00010000 C 06/16/17 10.0 0.97 1.09
SHLD 170616C00011000 C 06/16/17 11.0 0.60 0.72
SHLD 170616C00012000 C 06/16/17 12.0 0.40 0.48
SHLD 170616C00013000 C 06/16/17 13.0 0.21 0.31
SHLD 170616C00014000 C 06/16/17 14.0 0.13 0.21
SHLD 170616C00015000 C 06/16/17 15.0 0.07 0.14
SHLD 170616C00016000 C 06/16/17 16.0 0.05 0.09
SHLD 170616C00017000 C 06/16/17 17.0 0.04 0.07
SHLD 170616C00018000 C 06/16/17 18.0 0.01 0.05
SHLD 170616C00019000 C 06/16/17 19.0 0.00 0.04
SHLD 170616C00020000 C 06/16/17 20.0 0.00 0.08
SHLD 170616C00021000 C 06/16/17 21.0 0.00 0.07
SHLD 170616C00022000 C 06/16/17 22.0 0.00 0.05
SHLD 170616C00023000 C 06/16/17 23.0 0.00 0.02
SHLD 170616C00024000 C 06/16/17 24.0 0.00 0.02
SHLD 170616C00025000 C 06/16/17 25.0 0.00 0.02
SHLD 170616P00001000 P 06/16/17 1.0 0.00 0.03
SHLD 170616P00002000 P 06/16/17 2.0 0.00 0.05
SHLD 170616P00003000 P 06/16/17 3.0 0.03 0.08
SHLD 170616P00004000 P 06/16/17 4.0 0.09 0.14
SHLD 170616P00005000 P 06/16/17 5.0 0.16 0.20
SHLD 170616P00006000 P 06/16/17 6.0 0.26 0.35
SHLD 170616P00007000 P 06/16/17 7.0 0.44 0.51
SHLD 170616P00008000 P 06/16/17 8.0 0.70 0.78
SHLD 170616P00009000 P 06/16/17 9.0 1.12 1.21
SHLD 170616P00010000 P 06/16/17 10.0 1.70 1.71
SHLD 170616P00011000 P 06/16/17 11.0 2.30 2.39
SHLD 170616P00012000 P 06/16/17 12.0 3.05 3.15
SHLD 170616P00013000 P 06/16/17 13.0 3.85 4.00
SHLD 170616P00014000 P 06/16/17 14.0 4.50 4.90
SHLD 170616P00015000 P 06/16/17 15.0 5.65 6.00
SHLD 170616P00016000 P 06/16/17 16.0 6.55 7.05
SHLD 170616P00017000 P 06/16/17 17.0 7.60 8.10
SHLD 170616P00018000 P 06/16/17 18.0 8.55 9.10
SHLD 170616P00019000 P 06/16/17 19.0 9.45 10.15
SHLD 170616P00020000 P 06/16/17 20.0 10.40 11.10
SHLD 170616P00021000 P 06/16/17 21.0 11.35 12.10
SHLD 170616P00022000 P 06/16/17 22.0 12.55 13.10
SHLD 170616P00023000 P 06/16/17 23.0 13.30 14.15
SHLD 170616P00024000 P 06/16/17 24.0 14.30 15.15
SHLD 170616P00025000 P 06/16/17 25.0 15.65 16.25
SHLD 170915C00001000 C 09/15/17 1.0 7.80 11.25
SHLD 170915C00002000 C 09/15/17 2.0 6.30 10.40
SHLD 170915C00003000 C 09/15/17 3.0 5.80 8.75
SHLD 170915C00004000 C 09/15/17 4.0 4.70 7.80
SHLD 170915C00005000 C 09/15/17 5.0 4.85 5.60
SHLD 170915C00006000 C 09/15/17 6.0 3.95 4.55
SHLD 170915C00007000 C 09/15/17 7.0 2.77 3.55
SHLD 170915C00008000 C 09/15/17 8.0 2.44 2.75
SHLD 170915C00009000 C 09/15/17 9.0 1.88 2.10
SHLD 170915C00010000 C 09/15/17 10.0 1.43 1.60
SHLD 170915C00011000 C 09/15/17 11.0 1.10 1.33
SHLD 170915C00012000 C 09/15/17 12.0 0.81 1.05
SHLD 170915C00013000 C 09/15/17 13.0 0.60 0.82
SHLD 170915C00014000 C 09/15/17 14.0 0.45 0.63
SHLD 170915C00015000 C 09/15/17 15.0 0.34 0.50
SHLD 170915C00016000 C 09/15/17 16.0 0.20 0.50
SHLD 170915C00017000 C 09/15/17 17.0 0.13 0.42
SHLD 170915C00018000 C 09/15/17 18.0 0.08 0.40
SHLD 170915C00019000 C 09/15/17 19.0 0.06 0.31
SHLD 170915C00020000 C 09/15/17 20.0 0.05 0.40
SHLD 170915C00021000 C 09/15/17 21.0 0.00 0.40
SHLD 170915C00022000 C 09/15/17 22.0 0.00 0.36
SHLD 170915C00023000 C 09/15/17 23.0 0.00 0.29
SHLD 170915C00024000 C 09/15/17 24.0 0.00 0.28
SHLD 170915P00001000 P 09/15/17 1.0 0.03 0.09
SHLD 170915P00002000 P 09/15/17 2.0 0.04 0.25
SHLD 170915P00003000 P 09/15/17 3.0 0.10 0.41
SHLD 170915P00004000 P 09/15/17 4.0 0.36 0.55
SHLD 170915P00005000 P 09/15/17 5.0 0.70 0.77
SHLD 170915P00006000 P 09/15/17 6.0 1.00 1.05
SHLD 170915P00007000 P 09/15/17 7.0 1.48 1.55
SHLD 170915P00008000 P 09/15/17 8.0 1.85 2.00
SHLD 170915P00009000 P 09/15/17 9.0 2.39 2.66
SHLD 170915P00010000 P 09/15/17 10.0 3.05 3.25
SHLD 170915P00011000 P 09/15/17 11.0 3.70 4.10
SHLD 170915P00012000 P 09/15/17 12.0 4.45 4.90
SHLD 170915P00013000 P 09/15/17 13.0 5.25 5.75
SHLD 170915P00014000 P 09/15/17 14.0 5.95 6.65
SHLD 170915P00015000 P 09/15/17 15.0 6.75 7.55
SHLD 170915P00016000 P 09/15/17 16.0 7.70 8.45
SHLD 170915P00017000 P 09/15/17 17.0 8.45 9.60
SHLD 170915P00018000 P 09/15/17 18.0 9.80 10.45
SHLD 170915P00019000 P 09/15/17 19.0 10.80 11.50
SHLD 170915P00020000 P 09/15/17 20.0 11.70 12.40
SHLD 170915P00021000 P 09/15/17 21.0 12.70 13.35
SHLD 170915P00022000 P 09/15/17 22.0 13.60 14.50
SHLD 170915P00023000 P 09/15/17 23.0 14.50 15.60
SHLD 170915P00024000 P 09/15/17 24.0 14.80 16.50
SHLD 171215C00001000 C 12/15/17 1.0 7.10 11.45
SHLD 171215C00002000 C 12/15/17 2.0 6.25 10.50
SHLD 171215C00003000 C 12/15/17 3.0 5.45 9.10
SHLD 171215C00004000 C 12/15/17 4.0 4.60 8.00
SHLD 171215C00005000 C 12/15/17 5.0 3.60 7.15
SHLD 171215C00006000 C 12/15/17 6.0 2.56 6.15
SHLD 171215C00007000 C 12/15/17 7.0 3.10 3.70
SHLD 171215C00008000 C 12/15/17 8.0 2.51 2.94
SHLD 171215C00009000 C 12/15/17 9.0 2.00 2.35
SHLD 171215C00010000 C 12/15/17 10.0 1.59 1.98
SHLD 171215C00011000 C 12/15/17 11.0 1.26 1.70
SHLD 171215C00012000 C 12/15/17 12.0 1.03 1.45
SHLD 171215C00013000 C 12/15/17 13.0 0.81 1.15
SHLD 171215C00014000 C 12/15/17 14.0 0.65 0.97
SHLD 171215C00015000 C 12/15/17 15.0 0.52 0.82
SHLD 171215C00016000 C 12/15/17 16.0 0.45 0.69
SHLD 171215C00017000 C 12/15/17 17.0 0.26 0.63
SHLD 171215C00018000 C 12/15/17 18.0 0.20 0.53
SHLD 171215C00019000 C 12/15/17 19.0 0.16 0.46
SHLD 171215C00020000 C 12/15/17 20.0 0.13 0.40
SHLD 171215C00021000 C 12/15/17 21.0 0.10 0.40
SHLD 171215C00022000 C 12/15/17 22.0 0.12 0.39
SHLD 171215C00023000 C 12/15/17 23.0 0.08 0.41
SHLD 171215C00024000 C 12/15/17 24.0 0.06 0.41
SHLD 171215P00001000 P 12/15/17 1.0 0.02 0.15
SHLD 171215P00002000 P 12/15/17 2.0 0.13 0.40
SHLD 171215P00003000 P 12/15/17 3.0 0.29 0.50
SHLD 171215P00004000 P 12/15/17 4.0 0.59 0.79
SHLD 171215P00005000 P 12/15/17 5.0 0.87 1.17
SHLD 171215P00006000 P 12/15/17 6.0 1.37 1.62
SHLD 171215P00007000 P 12/15/17 7.0 2.05 2.16
SHLD 171215P00008000 P 12/15/17 8.0 2.48 2.88
SHLD 171215P00009000 P 12/15/17 9.0 2.75 3.55
SHLD 171215P00010000 P 12/15/17 10.0 3.90 4.25
SHLD 171215P00011000 P 12/15/17 11.0 4.55 5.05
SHLD 171215P00012000 P 12/15/17 12.0 4.90 5.95
SHLD 171215P00013000 P 12/15/17 13.0 5.70 6.80
SHLD 171215P00014000 P 12/15/17 14.0 6.65 7.70
SHLD 171215P00015000 P 12/15/17 15.0 7.30 8.60
SHLD 171215P00016000 P 12/15/17 16.0 8.30 9.50
SHLD 171215P00017000 P 12/15/17 17.0 9.25 10.45
SHLD 171215P00018000 P 12/15/17 18.0 10.15 11.45
SHLD 171215P00019000 P 12/15/17 19.0 11.25 12.30
SHLD 171215P00020000 P 12/15/17 20.0 12.20 13.25
SHLD 171215P00021000 P 12/15/17 21.0 13.00 14.25
SHLD 171215P00022000 P 12/15/17 22.0 13.85 15.25
SHLD 171215P00023000 P 12/15/17 23.0 14.90 16.15
SHLD 171215P00024000 P 12/15/17 24.0 15.90 17.10
SHLD 180119C00001000 C 01/19/18 1.0 7.35 11.45
SHLD 180119C00002000 C 01/19/18 2.0 6.35 10.45
SHLD 180119C00003000 C 01/19/18 3.0 5.50 9.05
SHLD 180119C00004000 C 01/19/18 4.0 5.05 6.80
SHLD 180119C00005000 C 01/19/18 5.0 5.00 5.55
SHLD 180119C00006000 C 01/19/18 6.0 2.70 5.90
SHLD 180119C00007000 C 01/19/18 7.0 3.20 3.55
SHLD 180119C00008000 C 01/19/18 8.0 2.59 2.74
SHLD 180119C00009000 C 01/19/18 9.0 2.04 2.22
SHLD 180119C00010000 C 01/19/18 10.0 1.65 1.85
SHLD 180119C00011000 C 01/19/18 11.0 1.28 1.56
SHLD 180119C00012000 C 01/19/18 12.0 1.05 1.55
SHLD 180119C00013000 C 01/19/18 13.0 0.97 1.15
SHLD 180119C00014000 C 01/19/18 14.0 0.79 1.14
SHLD 180119C00015000 C 01/19/18 15.0 0.67 0.80
SHLD 180119C00016000 C 01/19/18 16.0 0.57 0.83
SHLD 180119C00017000 C 01/19/18 17.0 0.47 0.74
SHLD 180119C00018000 C 01/19/18 18.0 0.40 0.47
SHLD 180119C00019000 C 01/19/18 19.0 0.30 0.39
SHLD 180119C00020000 C 01/19/18 20.0 0.31 0.34
SHLD 180119C00021000 C 01/19/18 21.0 0.22 0.31
SHLD 180119C00022000 C 01/19/18 22.0 0.19 0.26
SHLD 180119C00023000 C 01/19/18 23.0 0.21 0.33
SHLD 180119C00024000 C 01/19/18 24.0 0.21 0.30
SHLD 180119C00025000 C 01/19/18 25.0 0.21 0.25
SHLD 180119C00026000 C 01/19/18 26.0 0.18 0.34
SHLD 180119C00027000 C 01/19/18 27.0 0.16 0.21
SHLD 180119C00030000 C 01/19/18 30.0 0.12 0.36
SHLD 180119C00032000 C 01/19/18 32.0 0.10 0.44
SHLD 180119C00035000 C 01/19/18 35.0 0.07 0.13
SHLD 180119P00001000 P 01/19/18 1.0 0.03 0.11
SHLD 180119P00002000 P 01/19/18 2.0 0.21 0.24
SHLD 180119P00003000 P 01/19/18 3.0 0.46 0.51
SHLD 180119P00004000 P 01/19/18 4.0 0.84 0.90
SHLD 180119P00005000 P 01/19/18 5.0 1.24 1.27
SHLD 180119P00006000 P 01/19/18 6.0 1.57 1.77
SHLD 180119P00007000 P 01/19/18 7.0 2.30 2.32
SHLD 180119P00008000 P 01/19/18 8.0 2.80 2.94
SHLD 180119P00009000 P 01/19/18 9.0 3.40 3.65
SHLD 180119P00010000 P 01/19/18 10.0 4.25 4.35
SHLD 180119P00011000 P 01/19/18 11.0 5.00 5.15
SHLD 180119P00012000 P 01/19/18 12.0 5.15 6.00
SHLD 180119P00013000 P 01/19/18 13.0 6.55 6.85
SHLD 180119P00014000 P 01/19/18 14.0 6.80 7.75
SHLD 180119P00015000 P 01/19/18 15.0 8.10 8.65
SHLD 180119P00016000 P 01/19/18 16.0 8.90 9.55
SHLD 180119P00017000 P 01/19/18 17.0 10.00 10.45
SHLD 180119P00018000 P 01/19/18 18.0 10.95 11.40
SHLD 180119P00019000 P 01/19/18 19.0 11.00 12.35
SHLD 180119P00020000 P 01/19/18 20.0 12.95 13.30
SHLD 180119P00021000 P 01/19/18 21.0 13.50 14.50
SHLD 180119P00022000 P 01/19/18 22.0 14.80 15.40
SHLD 180119P00023000 P 01/19/18 23.0 14.90 16.60
SHLD 180119P00024000 P 01/19/18 24.0 16.30 17.45
SHLD 180119P00025000 P 01/19/18 25.0 17.50 18.40
SHLD 180119P00026000 P 01/19/18 26.0 17.75 19.55
SHLD 180119P00027000 P 01/19/18 27.0 19.50 20.35
SHLD 180119P00030000 P 01/19/18 30.0 22.35 23.25
SHLD 180119P00032000 P 01/19/18 32.0 24.20 25.25
SHLD 180119P00035000 P 01/19/18 35.0 27.55 28.20
SHLD 180615C00001000 C 06/15/18 1.0 7.30 11.60
SHLD 180615C00002000 C 06/15/18 2.0 6.25 10.50
SHLD 180615C00003000 C 06/15/18 3.0 5.40 9.50
SHLD 180615C00004000 C 06/15/18 4.0 4.75 8.20
SHLD 180615C00005000 C 06/15/18 5.0 4.25 5.85
SHLD 180615C00008000 C 06/15/18 8.0 2.61 3.15
SHLD 180615C00010000 C 06/15/18 10.0 1.82 2.28
SHLD 180615C00013000 C 06/15/18 13.0 1.03 1.53
SHLD 180615C00015000 C 06/15/18 15.0 0.95 1.18
SHLD 180615C00017000 C 06/15/18 17.0 0.50 0.87
SHLD 180615C00020000 C 06/15/18 20.0 0.22 0.76
SHLD 180615C00022000 C 06/15/18 22.0 0.16 0.62
SHLD 180615C00025000 C 06/15/18 25.0 0.12 0.62
SHLD 180615C00027000 C 06/15/18 27.0 0.12 0.57
SHLD 180615C00030000 C 06/15/18 30.0 0.07 0.54
SHLD 180615C00032000 C 06/15/18 32.0 0.00 0.53
SHLD 180615C00035000 C 06/15/18 35.0 0.00 0.25
SHLD 180615P00001000 P 06/15/18 1.0 0.18 0.27
SHLD 180615P00002000 P 06/15/18 2.0 0.34 0.86
SHLD 180615P00003000 P 06/15/18 3.0 0.71 0.90
SHLD 180615P00004000 P 06/15/18 4.0 1.26 1.37
SHLD 180615P00005000 P 06/15/18 5.0 1.71 1.91
SHLD 180615P00008000 P 06/15/18 8.0 3.50 3.90
SHLD 180615P00010000 P 06/15/18 10.0 5.00 5.45
SHLD 180615P00013000 P 06/15/18 13.0 7.35 8.05
SHLD 180615P00015000 P 06/15/18 15.0 8.35 9.85
SHLD 180615P00017000 P 06/15/18 17.0 9.25 12.45
SHLD 180615P00020000 P 06/15/18 20.0 12.85 14.65
SHLD 180615P00022000 P 06/15/18 22.0 14.75 16.50
SHLD 180615P00025000 P 06/15/18 25.0 17.45 19.50
SHLD 180615P00027000 P 06/15/18 27.0 18.85 22.15
SHLD 180615P00030000 P 06/15/18 30.0 22.00 24.65
SHLD 180615P00032000 P 06/15/18 32.0 23.95 26.70
SHLD 180615P00035000 P 06/15/18 35.0 27.25 29.05
SHLD 190118C00001000 C 01/18/19 1.0 7.50 11.55
SHLD 190118C00002000 C 01/18/19 2.0 6.30 10.60
SHLD 190118C00003000 C 01/18/19 3.0 5.65 9.25
SHLD 190118C00004000 C 01/18/19 4.0 4.75 8.15
SHLD 190118C00005000 C 01/18/19 5.0 3.60 7.20
SHLD 190118C00008000 C 01/18/19 8.0 2.79 3.25
SHLD 190118C00010000 C 01/18/19 10.0 2.20 2.55
SHLD 190118C00012000 C 01/18/19 12.0 1.50 2.10
SHLD 190118C00015000 C 01/18/19 15.0 1.20 1.30
SHLD 190118C00017000 C 01/18/19 17.0 0.90 1.36
SHLD 190118C00020000 C 01/18/19 20.0 0.68 1.00
SHLD 190118C00022000 C 01/18/19 22.0 0.58 0.85
SHLD 190118C00025000 C 01/18/19 25.0 0.42 0.69
SHLD 190118P00001000 P 01/18/19 1.0 0.31 0.34
SHLD 190118P00002000 P 01/18/19 2.0 0.68 0.87
SHLD 190118P00003000 P 01/18/19 3.0 1.25 1.42
SHLD 190118P00004000 P 01/18/19 4.0 1.65 2.01
SHLD 190118P00005000 P 01/18/19 5.0 2.20 2.66
SHLD 190118P00008000 P 01/18/19 8.0 4.25 4.70
SHLD 190118P00010000 P 01/18/19 10.0 5.65 6.40
SHLD 190118P00012000 P 01/18/19 12.0 6.85 8.20
SHLD 190118P00015000 P 01/18/19 15.0 10.00 11.55
SHLD 190118P00017000 P 01/18/19 17.0 11.30 12.80
SHLD 190118P00020000 P 01/18/19 20.0 13.80 15.50
SHLD 190118P00022000 P 01/18/19 22.0 14.45 17.30
SHLD 190118P00025000 P 01/18/19 25.0 17.50 20.15

OPRA data is delayed 15 minutes.