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 (2016-10-28)Premium Content

Sears Holdings Corporation (SHLD)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 161209C00004000 C 12/09/16 4.0 6.85 10.95
SHLD 161209C00005000 C 12/09/16 5.0 5.35 10.00
SHLD 161209C00006000 C 12/09/16 6.0 4.50 9.00
SHLD 161209C00006500 C 12/09/16 6.5 4.10 8.40
SHLD 161209C00007000 C 12/09/16 7.0 3.70 8.00
SHLD 161209C00007500 C 12/09/16 7.5 3.90 7.40
SHLD 161209C00008000 C 12/09/16 8.0 3.25 6.95
SHLD 161209C00008500 C 12/09/16 8.5 2.90 6.40
SHLD 161209C00009000 C 12/09/16 9.0 2.30 5.70
SHLD 161209C00009500 C 12/09/16 9.5 1.10 5.30
SHLD 161209C00010000 C 12/09/16 10.0 1.51 4.75
SHLD 161209C00010500 C 12/09/16 10.5 1.04 4.40
SHLD 161209C00011000 C 12/09/16 11.0 0.47 2.97
SHLD 161209C00011500 C 12/09/16 11.5 0.61 1.82
SHLD 161209C00012000 C 12/09/16 12.0 0.39 1.33
SHLD 161209C00012500 C 12/09/16 12.5 0.09 1.85
SHLD 161209C00013000 C 12/09/16 13.0 0.42 0.67
SHLD 161209C00013500 C 12/09/16 13.5 0.25 0.59
SHLD 161209C00014000 C 12/09/16 14.0 0.12 0.41
SHLD 161209C00014500 C 12/09/16 14.5 0.01 0.45
SHLD 161209C00015000 C 12/09/16 15.0 0.01 0.32
SHLD 161209C00015500 C 12/09/16 15.5 0.00 2.10
SHLD 161209C00016000 C 12/09/16 16.0 0.00 1.99
SHLD 161209C00016500 C 12/09/16 16.5 0.00 1.88
SHLD 161209C00017000 C 12/09/16 17.0 0.00 2.07
SHLD 161209C00017500 C 12/09/16 17.5 0.00 2.11
SHLD 161209C00018000 C 12/09/16 18.0 0.00 2.12
SHLD 161209C00018500 C 12/09/16 18.5 0.00 1.91
SHLD 161209C00019000 C 12/09/16 19.0 0.00 2.06
SHLD 161209C00019500 C 12/09/16 19.5 0.00 2.11
SHLD 161209C00020000 C 12/09/16 20.0 0.00 1.47
SHLD 161209C00020500 C 12/09/16 20.5 0.00 2.13
SHLD 161209C00021000 C 12/09/16 21.0 0.00 2.12
SHLD 161209C00021500 C 12/09/16 21.5 0.00 2.13
SHLD 161209C00022000 C 12/09/16 22.0 0.00 2.12
SHLD 161209C00022500 C 12/09/16 22.5 0.00 2.12
SHLD 161209C00023000 C 12/09/16 23.0 0.00 2.11
SHLD 161209C00023500 C 12/09/16 23.5 0.00 2.12
SHLD 161209C00024000 C 12/09/16 24.0 0.00 2.12
SHLD 161209P00004000 P 12/09/16 4.0 0.00 0.25
SHLD 161209P00005000 P 12/09/16 5.0 0.00 0.37
SHLD 161209P00006000 P 12/09/16 6.0 0.00 0.48
SHLD 161209P00006500 P 12/09/16 6.5 0.00 2.15
SHLD 161209P00007000 P 12/09/16 7.0 0.00 2.15
SHLD 161209P00007500 P 12/09/16 7.5 0.00 2.14
SHLD 161209P00008000 P 12/09/16 8.0 0.00 0.23
SHLD 161209P00008500 P 12/09/16 8.5 0.00 0.79
SHLD 161209P00009000 P 12/09/16 9.0 0.01 0.31
SHLD 161209P00009500 P 12/09/16 9.5 0.02 0.69
SHLD 161209P00010000 P 12/09/16 10.0 0.10 0.38
SHLD 161209P00010500 P 12/09/16 10.5 0.02 0.48
SHLD 161209P00011000 P 12/09/16 11.0 0.15 0.30
SHLD 161209P00011500 P 12/09/16 11.5 0.05 0.91
SHLD 161209P00012000 P 12/09/16 12.0 0.48 0.60
SHLD 161209P00012500 P 12/09/16 12.5 0.05 1.43
SHLD 161209P00013000 P 12/09/16 13.0 0.60 1.25
SHLD 161209P00013500 P 12/09/16 13.5 0.54 2.94
SHLD 161209P00014000 P 12/09/16 14.0 0.82 3.20
SHLD 161209P00014500 P 12/09/16 14.5 0.94 3.35
SHLD 161209P00015000 P 12/09/16 15.0 0.86 3.85
SHLD 161209P00015500 P 12/09/16 15.5 1.16 4.40
SHLD 161209P00016000 P 12/09/16 16.0 2.90 4.65
SHLD 161209P00016500 P 12/09/16 16.5 1.93 5.15
SHLD 161209P00017000 P 12/09/16 17.0 2.45 5.80
SHLD 161209P00017500 P 12/09/16 17.5 2.90 6.25
SHLD 161209P00018000 P 12/09/16 18.0 3.45 6.70
SHLD 161209P00018500 P 12/09/16 18.5 3.75 7.10
SHLD 161209P00019000 P 12/09/16 19.0 4.15 8.40
SHLD 161209P00019500 P 12/09/16 19.5 4.70 9.00
SHLD 161209P00020000 P 12/09/16 20.0 5.15 9.30
SHLD 161209P00020500 P 12/09/16 20.5 5.70 10.15
SHLD 161209P00021000 P 12/09/16 21.0 6.15 10.60
SHLD 161209P00021500 P 12/09/16 21.5 6.70 11.20
SHLD 161209P00022000 P 12/09/16 22.0 7.10 11.60
SHLD 161209P00022500 P 12/09/16 22.5 7.70 12.00
SHLD 161209P00023000 P 12/09/16 23.0 8.10 12.60
SHLD 161209P00023500 P 12/09/16 23.5 8.70 13.10
SHLD 161209P00024000 P 12/09/16 24.0 9.35 12.75
SHLD 161216C00003000 C 12/16/16 3.0 8.85 10.50
SHLD 161216C00004000 C 12/16/16 4.0 7.55 9.45
SHLD 161216C00004500 C 12/16/16 4.5 7.25 8.95
SHLD 161216C00005000 C 12/16/16 5.0 5.50 10.00
SHLD 161216C00005500 C 12/16/16 5.5 6.50 7.90
SHLD 161216C00006000 C 12/16/16 6.0 4.80 9.00
SHLD 161216C00006500 C 12/16/16 6.5 5.45 7.10
SHLD 161216C00007000 C 12/16/16 7.0 4.15 7.95
SHLD 161216C00007500 C 12/16/16 7.5 4.45 5.75
SHLD 161216C00008000 C 12/16/16 8.0 3.55 6.80
SHLD 161216C00008500 C 12/16/16 8.5 3.60 4.80
SHLD 161216C00009000 C 12/16/16 9.0 3.20 4.35
SHLD 161216C00009500 C 12/16/16 9.5 2.71 3.85
SHLD 161216C00010000 C 12/16/16 10.0 2.40 3.65
SHLD 161216C00010500 C 12/16/16 10.5 2.00 2.45
SHLD 161216C00011000 C 12/16/16 11.0 1.70 2.25
SHLD 161216C00011500 C 12/16/16 11.5 1.39 1.69
SHLD 161216C00012000 C 12/16/16 12.0 1.09 1.38
SHLD 161216C00012500 C 12/16/16 12.5 0.85 1.10
SHLD 161216C00013000 C 12/16/16 13.0 0.60 0.90
SHLD 161216C00013500 C 12/16/16 13.5 0.40 0.72
SHLD 161216C00014000 C 12/16/16 14.0 0.20 0.50
SHLD 161216C00014500 C 12/16/16 14.5 0.00 0.43
SHLD 161216C00015000 C 12/16/16 15.0 0.10 0.30
SHLD 161216C00015500 C 12/16/16 15.5 0.05 0.54
SHLD 161216C00016000 C 12/16/16 16.0 0.05 0.26
SHLD 161216C00016500 C 12/16/16 16.5 0.00 0.27
SHLD 161216C00017000 C 12/16/16 17.0 0.00 0.34
SHLD 161216C00017500 C 12/16/16 17.5 0.00 0.38
SHLD 161216C00018000 C 12/16/16 18.0 0.00 0.17
SHLD 161216C00018500 C 12/16/16 18.5 0.00 0.35
SHLD 161216C00019000 C 12/16/16 19.0 0.00 0.46
SHLD 161216C00019500 C 12/16/16 19.5 0.00 0.47
SHLD 161216C00020000 C 12/16/16 20.0 0.00 0.30
SHLD 161216C00020500 C 12/16/16 20.5 0.00 0.48
SHLD 161216C00021000 C 12/16/16 21.0 0.00 0.47
SHLD 161216C00021500 C 12/16/16 21.5 0.00 0.49
SHLD 161216C00022000 C 12/16/16 22.0 0.00 0.48
SHLD 161216C00023000 C 12/16/16 23.0 0.00 0.49
SHLD 161216C00024000 C 12/16/16 24.0 0.00 0.49
SHLD 161216C00025000 C 12/16/16 25.0 0.00 0.47
SHLD 161216C00026000 C 12/16/16 26.0 0.00 0.49
SHLD 161216C00027000 C 12/16/16 27.0 0.00 0.48
SHLD 161216C00028000 C 12/16/16 28.0 0.00 0.48
SHLD 161216C00029000 C 12/16/16 29.0 0.00 0.48
SHLD 161216C00030000 C 12/16/16 30.0 0.00 0.50
SHLD 161216C00031000 C 12/16/16 31.0 0.00 0.48
SHLD 161216C00032000 C 12/16/16 32.0 0.00 0.48
SHLD 161216C00033000 C 12/16/16 33.0 0.00 0.48
SHLD 161216C00034000 C 12/16/16 34.0 0.00 0.48
SHLD 161216C00035000 C 12/16/16 35.0 0.00 0.41
SHLD 161216P00003000 P 12/16/16 3.0 0.00 0.21
SHLD 161216P00004000 P 12/16/16 4.0 0.00 0.23
SHLD 161216P00004500 P 12/16/16 4.5 0.00 0.49
SHLD 161216P00005000 P 12/16/16 5.0 0.00 0.19
SHLD 161216P00005500 P 12/16/16 5.5 0.00 0.50
SHLD 161216P00006000 P 12/16/16 6.0 0.00 0.13
SHLD 161216P00006500 P 12/16/16 6.5 0.00 0.48
SHLD 161216P00007000 P 12/16/16 7.0 0.02 0.20
SHLD 161216P00007500 P 12/16/16 7.5 0.02 0.49
SHLD 161216P00008000 P 12/16/16 8.0 0.02 0.20
SHLD 161216P00008500 P 12/16/16 8.5 0.01 0.47
SHLD 161216P00009000 P 12/16/16 9.0 0.06 0.20
SHLD 161216P00009500 P 12/16/16 9.5 0.10 0.20
SHLD 161216P00010000 P 12/16/16 10.0 0.15 0.35
SHLD 161216P00010500 P 12/16/16 10.5 0.31 0.45
SHLD 161216P00011000 P 12/16/16 11.0 0.39 0.80
SHLD 161216P00011500 P 12/16/16 11.5 0.57 0.75
SHLD 161216P00012000 P 12/16/16 12.0 0.77 1.00
SHLD 161216P00012500 P 12/16/16 12.5 0.96 1.14
SHLD 161216P00013000 P 12/16/16 13.0 1.26 1.55
SHLD 161216P00013500 P 12/16/16 13.5 1.55 1.80
SHLD 161216P00014000 P 12/16/16 14.0 1.93 2.30
SHLD 161216P00014500 P 12/16/16 14.5 2.14 2.65
SHLD 161216P00015000 P 12/16/16 15.0 2.42 3.10
SHLD 161216P00015500 P 12/16/16 15.5 2.67 3.65
SHLD 161216P00016000 P 12/16/16 16.0 3.15 4.10
SHLD 161216P00016500 P 12/16/16 16.5 3.60 4.55
SHLD 161216P00017000 P 12/16/16 17.0 2.62 5.85
SHLD 161216P00017500 P 12/16/16 17.5 4.45 5.80
SHLD 161216P00018000 P 12/16/16 18.0 3.60 6.80
SHLD 161216P00018500 P 12/16/16 18.5 5.30 6.60
SHLD 161216P00019000 P 12/16/16 19.0 4.60 7.80
SHLD 161216P00019500 P 12/16/16 19.5 6.30 7.75
SHLD 161216P00020000 P 12/16/16 20.0 5.65 8.95
SHLD 161216P00020500 P 12/16/16 20.5 7.25 9.00
SHLD 161216P00021000 P 12/16/16 21.0 7.75 9.50
SHLD 161216P00021500 P 12/16/16 21.5 8.25 10.00
SHLD 161216P00022000 P 12/16/16 22.0 8.25 10.55
SHLD 161216P00023000 P 12/16/16 23.0 8.30 12.75
SHLD 161216P00024000 P 12/16/16 24.0 9.30 13.75
SHLD 161216P00025000 P 12/16/16 25.0 10.30 14.75
SHLD 161216P00026000 P 12/16/16 26.0 12.15 14.40
SHLD 161216P00027000 P 12/16/16 27.0 12.30 16.75
SHLD 161216P00028000 P 12/16/16 28.0 13.30 17.75
SHLD 161216P00029000 P 12/16/16 29.0 14.30 18.80
SHLD 161216P00030000 P 12/16/16 30.0 15.30 19.75
SHLD 161216P00031000 P 12/16/16 31.0 16.30 20.70
SHLD 161216P00032000 P 12/16/16 32.0 17.30 21.80
SHLD 161216P00033000 P 12/16/16 33.0 18.30 22.70
SHLD 161216P00034000 P 12/16/16 34.0 19.30 23.85
SHLD 161216P00035000 P 12/16/16 35.0 20.35 24.35
SHLD 161223C00004000 C 12/23/16 4.0 6.65 11.00
SHLD 161223C00004500 C 12/23/16 4.5 5.90 10.40
SHLD 161223C00005000 C 12/23/16 5.0 5.50 10.00
SHLD 161223C00005500 C 12/23/16 5.5 5.00 9.40
SHLD 161223C00006000 C 12/23/16 6.0 4.50 9.00
SHLD 161223C00006500 C 12/23/16 6.5 4.00 8.20
SHLD 161223C00007000 C 12/23/16 7.0 4.25 7.85
SHLD 161223C00007500 C 12/23/16 7.5 3.20 7.35
SHLD 161223C00008000 C 12/23/16 8.0 2.65 6.80
SHLD 161223C00008500 C 12/23/16 8.5 2.95 6.30
SHLD 161223C00009000 C 12/23/16 9.0 2.53 5.75
SHLD 161223C00009500 C 12/23/16 9.5 2.19 5.60
SHLD 161223C00010000 C 12/23/16 10.0 1.85 4.60
SHLD 161223C00010500 C 12/23/16 10.5 1.57 4.65
SHLD 161223C00011000 C 12/23/16 11.0 1.15 4.30
SHLD 161223C00011500 C 12/23/16 11.5 0.65 3.30
SHLD 161223C00012000 C 12/23/16 12.0 0.30 3.25
SHLD 161223C00012500 C 12/23/16 12.5 0.30 3.15
SHLD 161223C00013000 C 12/23/16 13.0 0.53 2.02
SHLD 161223C00013500 C 12/23/16 13.5 0.05 2.80
SHLD 161223C00014000 C 12/23/16 14.0 0.20 1.90
SHLD 161223C00014500 C 12/23/16 14.5 0.05 2.95
SHLD 161223C00015000 C 12/23/16 15.0 0.05 1.83
SHLD 161223C00015500 C 12/23/16 15.5 0.00 2.42
SHLD 161223C00016000 C 12/23/16 16.0 0.00 1.07
SHLD 161223C00016500 C 12/23/16 16.5 0.00 2.44
SHLD 161223C00017000 C 12/23/16 17.0 0.00 4.30
SHLD 161223C00017500 C 12/23/16 17.5 0.00 4.30
SHLD 161223C00018000 C 12/23/16 18.0 0.00 3.10
SHLD 161223C00018500 C 12/23/16 18.5 0.00 4.05
SHLD 161223C00019000 C 12/23/16 19.0 0.00 4.35
SHLD 161223C00019500 C 12/23/16 19.5 0.00 4.20
SHLD 161223C00020000 C 12/23/16 20.0 0.00 3.15
SHLD 161223C00020500 C 12/23/16 20.5 0.00 4.75
SHLD 161223C00021000 C 12/23/16 21.0 0.00 2.94
SHLD 161223C00021500 C 12/23/16 21.5 0.00 0.40
SHLD 161223C00022000 C 12/23/16 22.0 0.00 0.43
SHLD 161223C00022500 C 12/23/16 22.5 0.00 0.43
SHLD 161223C00023000 C 12/23/16 23.0 0.00 0.45
SHLD 161223C00023500 C 12/23/16 23.5 0.00 0.48
SHLD 161223C00024000 C 12/23/16 24.0 0.00 0.50
SHLD 161223P00004000 P 12/23/16 4.0 0.00 0.28
SHLD 161223P00004500 P 12/23/16 4.5 0.00 0.50
SHLD 161223P00005000 P 12/23/16 5.0 0.00 0.39
SHLD 161223P00005500 P 12/23/16 5.5 0.00 4.50
SHLD 161223P00006000 P 12/23/16 6.0 0.00 0.49
SHLD 161223P00006500 P 12/23/16 6.5 0.00 0.50
SHLD 161223P00007000 P 12/23/16 7.0 0.00 0.47
SHLD 161223P00007500 P 12/23/16 7.5 0.00 0.48
SHLD 161223P00008000 P 12/23/16 8.0 0.00 0.49
SHLD 161223P00008500 P 12/23/16 8.5 0.00 1.01
SHLD 161223P00009000 P 12/23/16 9.0 0.00 1.04
SHLD 161223P00009500 P 12/23/16 9.5 0.00 1.26
SHLD 161223P00010000 P 12/23/16 10.0 0.05 1.02
SHLD 161223P00010500 P 12/23/16 10.5 0.05 2.64
SHLD 161223P00011000 P 12/23/16 11.0 0.26 1.96
SHLD 161223P00011500 P 12/23/16 11.5 0.37 2.98
SHLD 161223P00012000 P 12/23/16 12.0 0.72 1.94
SHLD 161223P00012500 P 12/23/16 12.5 0.81 1.65
SHLD 161223P00013000 P 12/23/16 13.0 0.80 2.05
SHLD 161223P00013500 P 12/23/16 13.5 1.14 3.65
SHLD 161223P00014000 P 12/23/16 14.0 1.04 4.05
SHLD 161223P00014500 P 12/23/16 14.5 1.01 4.30
SHLD 161223P00015000 P 12/23/16 15.0 1.40 4.50
SHLD 161223P00015500 P 12/23/16 15.5 2.11 4.45
SHLD 161223P00016000 P 12/23/16 16.0 2.22 4.90
SHLD 161223P00016500 P 12/23/16 16.5 2.71 5.50
SHLD 161223P00017000 P 12/23/16 17.0 2.54 6.80
SHLD 161223P00017500 P 12/23/16 17.5 2.90 7.40
SHLD 161223P00018000 P 12/23/16 18.0 3.30 7.70
SHLD 161223P00018500 P 12/23/16 18.5 3.90 8.35
SHLD 161223P00019000 P 12/23/16 19.0 4.30 8.75
SHLD 161223P00019500 P 12/23/16 19.5 4.90 9.35
SHLD 161223P00020000 P 12/23/16 20.0 5.30 9.80
SHLD 161223P00020500 P 12/23/16 20.5 5.90 10.20
SHLD 161223P00021000 P 12/23/16 21.0 6.35 10.90
SHLD 161223P00021500 P 12/23/16 21.5 6.95 11.20
SHLD 161223P00022000 P 12/23/16 22.0 7.40 11.80
SHLD 161223P00022500 P 12/23/16 22.5 7.90 12.20
SHLD 161223P00023000 P 12/23/16 23.0 8.50 12.60
SHLD 161223P00023500 P 12/23/16 23.5 8.90 13.20
SHLD 161223P00024000 P 12/23/16 24.0 10.20 12.90
SHLD 161230C00004500 C 12/30/16 4.5 6.95 10.35
SHLD 161230C00005000 C 12/30/16 5.0 5.50 10.00
SHLD 161230C00005500 C 12/30/16 5.5 5.00 9.40
SHLD 161230C00006000 C 12/30/16 6.0 4.50 8.85
SHLD 161230C00006500 C 12/30/16 6.5 4.10 8.40
SHLD 161230C00007000 C 12/30/16 7.0 3.60 7.90
SHLD 161230C00007500 C 12/30/16 7.5 3.15 7.40
SHLD 161230C00008000 C 12/30/16 8.0 3.50 6.80
SHLD 161230C00008500 C 12/30/16 8.5 3.00 6.30
SHLD 161230C00009000 C 12/30/16 9.0 2.55 5.95
SHLD 161230C00009500 C 12/30/16 9.5 2.23 5.40
SHLD 161230C00010000 C 12/30/16 10.0 1.53 4.80
SHLD 161230C00010500 C 12/30/16 10.5 1.10 4.50
SHLD 161230C00011000 C 12/30/16 11.0 1.50 4.40
SHLD 161230C00011500 C 12/30/16 11.5 1.38 2.29
SHLD 161230C00012000 C 12/30/16 12.0 1.17 1.97
SHLD 161230C00012500 C 12/30/16 12.5 0.83 1.68
SHLD 161230C00013000 C 12/30/16 13.0 0.80 1.40
SHLD 161230C00013500 C 12/30/16 13.5 0.54 1.23
SHLD 161230C00014000 C 12/30/16 14.0 0.46 0.85
SHLD 161230C00014500 C 12/30/16 14.5 0.28 0.83
SHLD 161230C00015000 C 12/30/16 15.0 0.29 0.74
SHLD 161230C00015500 C 12/30/16 15.5 0.07 0.62
SHLD 161230C00016000 C 12/30/16 16.0 0.01 0.54
SHLD 161230C00016500 C 12/30/16 16.5 0.01 0.48
SHLD 161230C00017000 C 12/30/16 17.0 0.00 0.42
SHLD 161230C00017500 C 12/30/16 17.5 0.00 0.37
SHLD 161230C00018000 C 12/30/16 18.0 0.00 0.33
SHLD 161230C00018500 C 12/30/16 18.5 0.00 0.30
SHLD 161230C00019000 C 12/30/16 19.0 0.00 0.27
SHLD 161230C00019500 C 12/30/16 19.5 0.00 0.23
SHLD 161230C00020000 C 12/30/16 20.0 0.00 0.24
SHLD 161230C00020500 C 12/30/16 20.5 0.00 0.21
SHLD 161230C00021000 C 12/30/16 21.0 0.00 0.20
SHLD 161230C00021500 C 12/30/16 21.5 0.00 0.20
SHLD 161230C00022000 C 12/30/16 22.0 0.00 0.18
SHLD 161230C00022500 C 12/30/16 22.5 0.00 0.19
SHLD 161230C00023000 C 12/30/16 23.0 0.00 0.18
SHLD 161230C00023500 C 12/30/16 23.5 0.00 0.18
SHLD 161230C00024000 C 12/30/16 24.0 0.00 0.17
SHLD 161230P00004500 P 12/30/16 4.5 0.00 0.49
SHLD 161230P00005000 P 12/30/16 5.0 0.00 0.37
SHLD 161230P00005500 P 12/30/16 5.5 0.00 0.49
SHLD 161230P00006000 P 12/30/16 6.0 0.00 0.48
SHLD 161230P00006500 P 12/30/16 6.5 0.00 0.49
SHLD 161230P00007000 P 12/30/16 7.0 0.00 0.49
SHLD 161230P00007500 P 12/30/16 7.5 0.02 0.60
SHLD 161230P00008000 P 12/30/16 8.0 0.01 0.52
SHLD 161230P00008500 P 12/30/16 8.5 0.03 0.65
SHLD 161230P00009000 P 12/30/16 9.0 0.05 0.71
SHLD 161230P00009500 P 12/30/16 9.5 0.21 0.76
SHLD 161230P00010000 P 12/30/16 10.0 0.29 0.73
SHLD 161230P00010500 P 12/30/16 10.5 0.56 0.80
SHLD 161230P00011000 P 12/30/16 11.0 0.72 0.95
SHLD 161230P00011500 P 12/30/16 11.5 0.88 1.13
SHLD 161230P00012000 P 12/30/16 12.0 0.81 1.38
SHLD 161230P00012500 P 12/30/16 12.5 1.24 1.74
SHLD 161230P00013000 P 12/30/16 13.0 1.33 1.98
SHLD 161230P00013500 P 12/30/16 13.5 1.50 2.32
SHLD 161230P00014000 P 12/30/16 14.0 1.79 2.73
SHLD 161230P00014500 P 12/30/16 14.5 2.16 3.15
SHLD 161230P00015000 P 12/30/16 15.0 2.51 3.50
SHLD 161230P00015500 P 12/30/16 15.5 2.43 4.20
SHLD 161230P00016000 P 12/30/16 16.0 1.75 5.35
SHLD 161230P00016500 P 12/30/16 16.5 2.17 5.70
SHLD 161230P00017000 P 12/30/16 17.0 2.74 6.15
SHLD 161230P00017500 P 12/30/16 17.5 3.45 6.55
SHLD 161230P00018000 P 12/30/16 18.0 3.55 7.80
SHLD 161230P00018500 P 12/30/16 18.5 3.90 8.30
SHLD 161230P00019000 P 12/30/16 19.0 4.50 8.85
SHLD 161230P00019500 P 12/30/16 19.5 4.95 9.40
SHLD 161230P00020000 P 12/30/16 20.0 5.50 9.80
SHLD 161230P00020500 P 12/30/16 20.5 6.00 10.40
SHLD 161230P00021000 P 12/30/16 21.0 6.50 10.80
SHLD 161230P00021500 P 12/30/16 21.5 7.05 11.15
SHLD 161230P00022000 P 12/30/16 22.0 7.55 11.80
SHLD 161230P00022500 P 12/30/16 22.5 7.90 12.40
SHLD 161230P00023000 P 12/30/16 23.0 8.55 12.80
SHLD 161230P00023500 P 12/30/16 23.5 9.05 13.40
SHLD 161230P00024000 P 12/30/16 24.0 9.80 12.90
SHLD 170106C00008000 C 01/06/17 8.0 3.45 6.95
SHLD 170106C00008500 C 01/06/17 8.5 3.05 6.25
SHLD 170106C00009000 C 01/06/17 9.0 2.51 5.85
SHLD 170106C00009500 C 01/06/17 9.5 2.32 5.40
SHLD 170106C00010000 C 01/06/17 10.0 1.61 5.00
SHLD 170106C00010500 C 01/06/17 10.5 1.22 3.90
SHLD 170106C00011000 C 01/06/17 11.0 1.92 2.55
SHLD 170106C00011500 C 01/06/17 11.5 1.68 2.17
SHLD 170106C00012000 C 01/06/17 12.0 1.31 1.87
SHLD 170106C00012500 C 01/06/17 12.5 1.13 1.54
SHLD 170106C00013000 C 01/06/17 13.0 0.95 1.37
SHLD 170106C00013500 C 01/06/17 13.5 0.76 1.17
SHLD 170106C00014000 C 01/06/17 14.0 0.54 1.03
SHLD 170106C00014500 C 01/06/17 14.5 0.47 0.94
SHLD 170106C00015000 C 01/06/17 15.0 0.33 0.80
SHLD 170106C00015500 C 01/06/17 15.5 0.10 0.68
SHLD 170106C00016000 C 01/06/17 16.0 0.14 0.63
SHLD 170106C00016500 C 01/06/17 16.5 0.01 0.55
SHLD 170106C00017000 C 01/06/17 17.0 0.07 0.45
SHLD 170106C00017500 C 01/06/17 17.5 0.00 0.41
SHLD 170106C00018000 C 01/06/17 18.0 0.00 0.36
SHLD 170106C00018500 C 01/06/17 18.5 0.00 0.33
SHLD 170106C00019000 C 01/06/17 19.0 0.00 0.28
SHLD 170106C00019500 C 01/06/17 19.5 0.00 0.25
SHLD 170106C00020000 C 01/06/17 20.0 0.00 0.24
SHLD 170106C00020500 C 01/06/17 20.5 0.00 0.23
SHLD 170106C00021000 C 01/06/17 21.0 0.00 0.20
SHLD 170106C00021500 C 01/06/17 21.5 0.00 0.19
SHLD 170106C00022000 C 01/06/17 22.0 0.00 0.20
SHLD 170106C00022500 C 01/06/17 22.5 0.00 0.19
SHLD 170106C00023000 C 01/06/17 23.0 0.00 0.19
SHLD 170106C00023500 C 01/06/17 23.5 0.00 0.18
SHLD 170106C00024000 C 01/06/17 24.0 0.00 0.17
SHLD 170106P00008000 P 01/06/17 8.0 0.12 0.53
SHLD 170106P00008500 P 01/06/17 8.5 0.29 0.56
SHLD 170106P00009000 P 01/06/17 9.0 0.39 0.62
SHLD 170106P00009500 P 01/06/17 9.5 0.47 0.78
SHLD 170106P00010000 P 01/06/17 10.0 0.56 0.77
SHLD 170106P00010500 P 01/06/17 10.5 0.68 0.90
SHLD 170106P00011000 P 01/06/17 11.0 0.85 1.09
SHLD 170106P00011500 P 01/06/17 11.5 1.03 1.26
SHLD 170106P00012000 P 01/06/17 12.0 1.25 1.54
SHLD 170106P00012500 P 01/06/17 12.5 1.48 1.77
SHLD 170106P00013000 P 01/06/17 13.0 1.77 2.06
SHLD 170106P00013500 P 01/06/17 13.5 2.02 2.43
SHLD 170106P00014000 P 01/06/17 14.0 2.05 2.79
SHLD 170106P00014500 P 01/06/17 14.5 2.53 3.20
SHLD 170106P00015000 P 01/06/17 15.0 2.89 3.60
SHLD 170106P00015500 P 01/06/17 15.5 3.30 4.05
SHLD 170106P00016000 P 01/06/17 16.0 2.93 4.75
SHLD 170106P00016500 P 01/06/17 16.5 2.32 5.90
SHLD 170106P00017000 P 01/06/17 17.0 2.91 6.35
SHLD 170106P00017500 P 01/06/17 17.5 3.45 6.70
SHLD 170106P00018000 P 01/06/17 18.0 4.00 7.15
SHLD 170106P00018500 P 01/06/17 18.5 4.10 8.15
SHLD 170106P00019000 P 01/06/17 19.0 4.80 8.80
SHLD 170106P00019500 P 01/06/17 19.5 5.30 9.25
SHLD 170106P00020000 P 01/06/17 20.0 5.50 9.75
SHLD 170106P00020500 P 01/06/17 20.5 6.20 10.25
SHLD 170106P00021000 P 01/06/17 21.0 6.70 10.75
SHLD 170106P00021500 P 01/06/17 21.5 7.20 11.40
SHLD 170106P00022000 P 01/06/17 22.0 7.70 11.75
SHLD 170106P00022500 P 01/06/17 22.5 8.25 12.20
SHLD 170106P00023000 P 01/06/17 23.0 8.75 12.75
SHLD 170106P00023500 P 01/06/17 23.5 9.30 13.15
SHLD 170106P00024000 P 01/06/17 24.0 9.95 13.05
SHLD 170113C00008000 C 01/13/17 8.0 3.50 6.75
SHLD 170113C00008500 C 01/13/17 8.5 3.25 6.40
SHLD 170113C00009000 C 01/13/17 9.0 2.52 6.15
SHLD 170113C00009500 C 01/13/17 9.5 2.45 5.80
SHLD 170113C00010000 C 01/13/17 10.0 2.11 5.35
SHLD 170113C00010500 C 01/13/17 10.5 1.62 4.95
SHLD 170113C00011000 C 01/13/17 11.0 1.85 2.87
SHLD 170113C00011500 C 01/13/17 11.5 1.63 2.54
SHLD 170113C00012000 C 01/13/17 12.0 1.37 2.21
SHLD 170113C00012500 C 01/13/17 12.5 1.15 1.71
SHLD 170113C00013000 C 01/13/17 13.0 0.96 1.59
SHLD 170113C00013500 C 01/13/17 13.5 0.80 1.28
SHLD 170113C00014000 C 01/13/17 14.0 0.62 1.15
SHLD 170113C00014500 C 01/13/17 14.5 0.48 1.07
SHLD 170113C00015000 C 01/13/17 15.0 0.30 0.94
SHLD 170113C00015500 C 01/13/17 15.5 0.13 0.85
SHLD 170113C00016000 C 01/13/17 16.0 0.05 0.72
SHLD 170113C00016500 C 01/13/17 16.5 0.01 0.63
SHLD 170113C00017000 C 01/13/17 17.0 0.07 0.57
SHLD 170113C00017500 C 01/13/17 17.5 0.00 0.51
SHLD 170113C00018000 C 01/13/17 18.0 0.00 0.44
SHLD 170113C00018500 C 01/13/17 18.5 0.00 0.41
SHLD 170113C00019000 C 01/13/17 19.0 0.00 0.37
SHLD 170113C00019500 C 01/13/17 19.5 0.00 0.33
SHLD 170113C00021500 C 01/13/17 21.5 0.00 0.23
SHLD 170113C00022000 C 01/13/17 22.0 0.00 0.20
SHLD 170113C00022500 C 01/13/17 22.5 0.00 0.19
SHLD 170113C00023000 C 01/13/17 23.0 0.00 0.19
SHLD 170113C00023500 C 01/13/17 23.5 0.00 0.19
SHLD 170113C00024000 C 01/13/17 24.0 0.00 0.17
SHLD 170113P00008000 P 01/13/17 8.0 0.09 0.71
SHLD 170113P00008500 P 01/13/17 8.5 0.16 0.89
SHLD 170113P00009000 P 01/13/17 9.0 0.38 0.92
SHLD 170113P00009500 P 01/13/17 9.5 0.51 0.86
SHLD 170113P00010000 P 01/13/17 10.0 0.50 1.04
SHLD 170113P00010500 P 01/13/17 10.5 0.74 1.21
SHLD 170113P00011000 P 01/13/17 11.0 0.94 1.28
SHLD 170113P00011500 P 01/13/17 11.5 1.03 1.50
SHLD 170113P00012000 P 01/13/17 12.0 1.39 1.70
SHLD 170113P00012500 P 01/13/17 12.5 1.32 2.03
SHLD 170113P00013000 P 01/13/17 13.0 1.57 2.31
SHLD 170113P00013500 P 01/13/17 13.5 1.80 2.68
SHLD 170113P00014000 P 01/13/17 14.0 2.07 3.05
SHLD 170113P00014500 P 01/13/17 14.5 2.48 3.35
SHLD 170113P00015000 P 01/13/17 15.0 2.80 3.80
SHLD 170113P00015500 P 01/13/17 15.5 3.20 4.25
SHLD 170113P00016000 P 01/13/17 16.0 3.65 4.80
SHLD 170113P00016500 P 01/13/17 16.5 3.65 5.15
SHLD 170113P00017000 P 01/13/17 17.0 2.92 6.50
SHLD 170113P00017500 P 01/13/17 17.5 3.30 7.60
SHLD 170113P00018000 P 01/13/17 18.0 3.95 8.00
SHLD 170113P00018500 P 01/13/17 18.5 4.35 8.50
SHLD 170113P00019000 P 01/13/17 19.0 4.90 9.00
SHLD 170113P00019500 P 01/13/17 19.5 5.40 9.50
SHLD 170113P00021500 P 01/13/17 21.5 7.10 11.50
SHLD 170113P00022000 P 01/13/17 22.0 7.85 12.00
SHLD 170113P00022500 P 01/13/17 22.5 8.35 12.60
SHLD 170113P00023000 P 01/13/17 23.0 8.70 12.90
SHLD 170113P00023500 P 01/13/17 23.5 9.10 13.45
SHLD 170113P00024000 P 01/13/17 24.0 9.95 13.15
SHLD 170120C00001000 C 01/20/17 1.0 10.20 13.30
SHLD 170120C00002000 C 01/20/17 2.0 9.55 11.50
SHLD 170120C00003000 C 01/20/17 3.0 8.75 10.45
SHLD 170120C00004000 C 01/20/17 4.0 7.75 9.45
SHLD 170120C00005000 C 01/20/17 5.0 6.75 8.50
SHLD 170120C00006000 C 01/20/17 6.0 6.25 7.45
SHLD 170120C00007000 C 01/20/17 7.0 5.35 6.40
SHLD 170120C00008000 C 01/20/17 8.0 4.45 5.45
SHLD 170120C00009000 C 01/20/17 9.0 3.60 4.60
SHLD 170120C00010000 C 01/20/17 10.0 2.72 3.90
SHLD 170120C00011000 C 01/20/17 11.0 2.20 2.85
SHLD 170120C00012000 C 01/20/17 12.0 1.63 2.15
SHLD 170120C00013000 C 01/20/17 13.0 1.16 1.61
SHLD 170120C00014000 C 01/20/17 14.0 0.74 1.10
SHLD 170120C00015000 C 01/20/17 15.0 0.46 0.99
SHLD 170120C00016000 C 01/20/17 16.0 0.14 0.78
SHLD 170120C00017000 C 01/20/17 17.0 0.15 0.62
SHLD 170120C00018000 C 01/20/17 18.0 0.00 0.52
SHLD 170120C00019000 C 01/20/17 19.0 0.02 0.40
SHLD 170120C00020000 C 01/20/17 20.0 0.03 0.25
SHLD 170120C00021000 C 01/20/17 21.0 0.00 0.28
SHLD 170120C00022000 C 01/20/17 22.0 0.02 0.10
SHLD 170120C00023000 C 01/20/17 23.0 0.02 0.20
SHLD 170120C00024000 C 01/20/17 24.0 0.02 0.18
SHLD 170120C00025000 C 01/20/17 25.0 0.02 0.15
SHLD 170120C00026000 C 01/20/17 26.0 0.02 0.15
SHLD 170120C00027000 C 01/20/17 27.0 0.00 0.16
SHLD 170120C00028000 C 01/20/17 28.0 0.02 0.15
SHLD 170120C00029000 C 01/20/17 29.0 0.00 0.14
SHLD 170120C00030000 C 01/20/17 30.0 0.01 0.15
SHLD 170120C00031000 C 01/20/17 31.0 0.00 0.13
SHLD 170120C00032000 C 01/20/17 32.0 0.00 0.13
SHLD 170120C00033000 C 01/20/17 33.0 0.00 0.15
SHLD 170120C00034000 C 01/20/17 34.0 0.00 0.16
SHLD 170120C00035000 C 01/20/17 35.0 0.00 0.02
SHLD 170120C00036000 C 01/20/17 36.0 0.00 0.14
SHLD 170120C00037000 C 01/20/17 37.0 0.00 0.14
SHLD 170120C00040000 C 01/20/17 40.0 0.00 0.15
SHLD 170120C00042000 C 01/20/17 42.0 0.00 0.15
SHLD 170120C00045000 C 01/20/17 45.0 0.00 0.19
SHLD 170120C00047000 C 01/20/17 47.0 0.00 0.17
SHLD 170120C00050000 C 01/20/17 50.0 0.00 0.17
SHLD 170120C00055000 C 01/20/17 55.0 0.00 0.16
SHLD 170120C00060000 C 01/20/17 60.0 0.00 0.14
SHLD 170120C00065000 C 01/20/17 65.0 0.00 0.13
SHLD 170120P00001000 P 01/20/17 1.0 0.00 0.10
SHLD 170120P00002000 P 01/20/17 2.0 0.00 0.15
SHLD 170120P00003000 P 01/20/17 3.0 0.15 0.19
SHLD 170120P00004000 P 01/20/17 4.0 0.24 0.26
SHLD 170120P00005000 P 01/20/17 5.0 0.35 0.38
SHLD 170120P00006000 P 01/20/17 6.0 0.43 0.49
SHLD 170120P00007000 P 01/20/17 7.0 0.40 0.62
SHLD 170120P00008000 P 01/20/17 8.0 0.50 0.72
SHLD 170120P00009000 P 01/20/17 9.0 0.70 0.91
SHLD 170120P00010000 P 01/20/17 10.0 0.91 1.04
SHLD 170120P00011000 P 01/20/17 11.0 1.19 1.30
SHLD 170120P00012000 P 01/20/17 12.0 1.57 1.86
SHLD 170120P00013000 P 01/20/17 13.0 2.00 2.41
SHLD 170120P00014000 P 01/20/17 14.0 2.27 3.05
SHLD 170120P00015000 P 01/20/17 15.0 3.15 3.80
SHLD 170120P00016000 P 01/20/17 16.0 3.80 4.65
SHLD 170120P00017000 P 01/20/17 17.0 4.75 5.50
SHLD 170120P00018000 P 01/20/17 18.0 6.20 6.40
SHLD 170120P00019000 P 01/20/17 19.0 6.40 7.30
SHLD 170120P00020000 P 01/20/17 20.0 7.40 8.25
SHLD 170120P00021000 P 01/20/17 21.0 8.25 9.80
SHLD 170120P00022000 P 01/20/17 22.0 9.25 10.85
SHLD 170120P00023000 P 01/20/17 23.0 10.10 11.75
SHLD 170120P00024000 P 01/20/17 24.0 9.70 13.90
SHLD 170120P00025000 P 01/20/17 25.0 13.05 13.75
SHLD 170120P00026000 P 01/20/17 26.0 11.95 15.90
SHLD 170120P00027000 P 01/20/17 27.0 12.70 16.90
SHLD 170120P00028000 P 01/20/17 28.0 14.95 16.75
SHLD 170120P00029000 P 01/20/17 29.0 14.70 18.95
SHLD 170120P00030000 P 01/20/17 30.0 16.65 18.70
SHLD 170120P00031000 P 01/20/17 31.0 16.75 21.20
SHLD 170120P00032000 P 01/20/17 32.0 17.75 21.45
SHLD 170120P00033000 P 01/20/17 33.0 18.75 22.45
SHLD 170120P00034000 P 01/20/17 34.0 19.75 24.20
SHLD 170120P00035000 P 01/20/17 35.0 21.15 24.10
SHLD 170120P00036000 P 01/20/17 36.0 21.70 26.10
SHLD 170120P00037000 P 01/20/17 37.0 23.25 26.10
SHLD 170120P00040000 P 01/20/17 40.0 25.80 29.40
SHLD 170120P00042000 P 01/20/17 42.0 28.15 31.05
SHLD 170120P00045000 P 01/20/17 45.0 31.25 34.05
SHLD 170120P00047000 P 01/20/17 47.0 33.15 36.90
SHLD 170120P00050000 P 01/20/17 50.0 35.70 39.95
SHLD 170120P00055000 P 01/20/17 55.0 40.70 45.00
SHLD 170120P00060000 P 01/20/17 60.0 45.70 50.00
SHLD 170120P00065000 P 01/20/17 65.0 50.70 54.85
SHLD 170317C00001000 C 03/17/17 1.0 10.20 13.30
SHLD 170317C00002000 C 03/17/17 2.0 8.45 13.00
SHLD 170317C00003000 C 03/17/17 3.0 8.70 10.45
SHLD 170317C00004000 C 03/17/17 4.0 6.70 10.75
SHLD 170317C00005000 C 03/17/17 5.0 6.80 8.55
SHLD 170317C00006000 C 03/17/17 6.0 4.90 9.20
SHLD 170317C00007000 C 03/17/17 7.0 4.05 8.15
SHLD 170317C00008000 C 03/17/17 8.0 4.60 5.80
SHLD 170317C00009000 C 03/17/17 9.0 3.80 5.00
SHLD 170317C00010000 C 03/17/17 10.0 3.20 4.25
SHLD 170317C00011000 C 03/17/17 11.0 2.51 3.50
SHLD 170317C00012000 C 03/17/17 12.0 2.12 2.60
SHLD 170317C00013000 C 03/17/17 13.0 1.68 2.13
SHLD 170317C00014000 C 03/17/17 14.0 1.28 1.86
SHLD 170317C00015000 C 03/17/17 15.0 0.95 1.43
SHLD 170317C00016000 C 03/17/17 16.0 0.78 1.23
SHLD 170317C00017000 C 03/17/17 17.0 0.50 1.12
SHLD 170317C00018000 C 03/17/17 18.0 0.19 0.97
SHLD 170317C00019000 C 03/17/17 19.0 0.17 0.88
SHLD 170317C00020000 C 03/17/17 20.0 0.40 0.75
SHLD 170317C00021000 C 03/17/17 21.0 0.01 0.65
SHLD 170317C00022000 C 03/17/17 22.0 0.05 0.56
SHLD 170317C00023000 C 03/17/17 23.0 0.02 0.50
SHLD 170317C00024000 C 03/17/17 24.0 0.01 0.43
SHLD 170317C00025000 C 03/17/17 25.0 0.00 0.39
SHLD 170317C00026000 C 03/17/17 26.0 0.00 0.34
SHLD 170317C00027000 C 03/17/17 27.0 0.00 0.30
SHLD 170317C00028000 C 03/17/17 28.0 0.00 0.29
SHLD 170317C00029000 C 03/17/17 29.0 0.00 0.26
SHLD 170317C00030000 C 03/17/17 30.0 0.00 0.24
SHLD 170317C00031000 C 03/17/17 31.0 0.00 0.23
SHLD 170317C00032000 C 03/17/17 32.0 0.00 0.22
SHLD 170317C00033000 C 03/17/17 33.0 0.00 0.20
SHLD 170317C00034000 C 03/17/17 34.0 0.00 0.20
SHLD 170317C00035000 C 03/17/17 35.0 0.00 0.20
SHLD 170317P00001000 P 03/17/17 1.0 0.04 0.14
SHLD 170317P00002000 P 03/17/17 2.0 0.08 0.58
SHLD 170317P00003000 P 03/17/17 3.0 0.23 0.45
SHLD 170317P00004000 P 03/17/17 4.0 0.40 0.55
SHLD 170317P00005000 P 03/17/17 5.0 0.70 0.75
SHLD 170317P00006000 P 03/17/17 6.0 0.60 1.09
SHLD 170317P00007000 P 03/17/17 7.0 0.95 1.25
SHLD 170317P00008000 P 03/17/17 8.0 1.10 1.47
SHLD 170317P00009000 P 03/17/17 9.0 1.20 1.74
SHLD 170317P00010000 P 03/17/17 10.0 1.85 2.00
SHLD 170317P00011000 P 03/17/17 11.0 1.90 2.52
SHLD 170317P00012000 P 03/17/17 12.0 2.41 3.05
SHLD 170317P00013000 P 03/17/17 13.0 2.70 3.65
SHLD 170317P00014000 P 03/17/17 14.0 3.35 4.40
SHLD 170317P00015000 P 03/17/17 15.0 3.90 5.20
SHLD 170317P00016000 P 03/17/17 16.0 4.70 6.00
SHLD 170317P00017000 P 03/17/17 17.0 5.35 6.75
SHLD 170317P00018000 P 03/17/17 18.0 6.20 7.30
SHLD 170317P00019000 P 03/17/17 19.0 7.05 8.70
SHLD 170317P00020000 P 03/17/17 20.0 8.00 9.80
SHLD 170317P00021000 P 03/17/17 21.0 7.50 11.85
SHLD 170317P00022000 P 03/17/17 22.0 8.50 11.30
SHLD 170317P00023000 P 03/17/17 23.0 9.50 13.75
SHLD 170317P00024000 P 03/17/17 24.0 10.50 14.65
SHLD 170317P00025000 P 03/17/17 25.0 12.35 14.55
SHLD 170317P00026000 P 03/17/17 26.0 12.50 16.65
SHLD 170317P00027000 P 03/17/17 27.0 13.30 17.55
SHLD 170317P00028000 P 03/17/17 28.0 14.30 18.65
SHLD 170317P00029000 P 03/17/17 29.0 16.20 19.20
SHLD 170317P00030000 P 03/17/17 30.0 17.20 20.15
SHLD 170317P00031000 P 03/17/17 31.0 18.20 21.15
SHLD 170317P00032000 P 03/17/17 32.0 18.30 22.45
SHLD 170317P00033000 P 03/17/17 33.0 19.30 23.50
SHLD 170317P00034000 P 03/17/17 34.0 20.30 24.50
SHLD 170317P00035000 P 03/17/17 35.0 21.65 24.90
SHLD 170616C00002000 C 06/16/17 2.0 9.15 12.75
SHLD 170616C00003000 C 06/16/17 3.0 8.70 10.45
SHLD 170616C00004000 C 06/16/17 4.0 7.75 9.45
SHLD 170616C00005000 C 06/16/17 5.0 7.10 8.55
SHLD 170616C00006000 C 06/16/17 6.0 6.15 7.70
SHLD 170616C00007000 C 06/16/17 7.0 5.35 7.05
SHLD 170616C00008000 C 06/16/17 8.0 4.65 5.90
SHLD 170616C00009000 C 06/16/17 9.0 4.00 5.20
SHLD 170616C00010000 C 06/16/17 10.0 3.40 4.45
SHLD 170616C00011000 C 06/16/17 11.0 2.87 3.70
SHLD 170616C00012000 C 06/16/17 12.0 2.47 3.05
SHLD 170616C00013000 C 06/16/17 13.0 2.07 2.76
SHLD 170616C00014000 C 06/16/17 14.0 1.66 2.40
SHLD 170616C00015000 C 06/16/17 15.0 1.32 2.08
SHLD 170616C00016000 C 06/16/17 16.0 1.10 1.70
SHLD 170616C00017000 C 06/16/17 17.0 0.59 1.62
SHLD 170616C00018000 C 06/16/17 18.0 0.70 1.46
SHLD 170616C00019000 C 06/16/17 19.0 0.19 1.41
SHLD 170616C00020000 C 06/16/17 20.0 0.44 1.09
SHLD 170616C00021000 C 06/16/17 21.0 0.34 0.96
SHLD 170616C00022000 C 06/16/17 22.0 0.23 0.83
SHLD 170616C00023000 C 06/16/17 23.0 0.16 0.84
SHLD 170616C00024000 C 06/16/17 24.0 0.17 0.74
SHLD 170616C00025000 C 06/16/17 25.0 0.13 0.71
SHLD 170616P00002000 P 06/16/17 2.0 0.21 0.36
SHLD 170616P00003000 P 06/16/17 3.0 0.24 0.57
SHLD 170616P00004000 P 06/16/17 4.0 0.41 0.95
SHLD 170616P00005000 P 06/16/17 5.0 0.72 1.14
SHLD 170616P00006000 P 06/16/17 6.0 0.94 1.41
SHLD 170616P00007000 P 06/16/17 7.0 1.31 1.71
SHLD 170616P00008000 P 06/16/17 8.0 1.62 2.02
SHLD 170616P00009000 P 06/16/17 9.0 2.06 2.42
SHLD 170616P00010000 P 06/16/17 10.0 2.50 2.97
SHLD 170616P00011000 P 06/16/17 11.0 2.90 3.50
SHLD 170616P00012000 P 06/16/17 12.0 3.05 4.10
SHLD 170616P00013000 P 06/16/17 13.0 3.80 4.70
SHLD 170616P00014000 P 06/16/17 14.0 4.20 5.55
SHLD 170616P00015000 P 06/16/17 15.0 4.95 6.25
SHLD 170616P00016000 P 06/16/17 16.0 5.65 6.80
SHLD 170616P00017000 P 06/16/17 17.0 6.30 7.85
SHLD 170616P00018000 P 06/16/17 18.0 7.25 8.70
SHLD 170616P00019000 P 06/16/17 19.0 7.90 9.60
SHLD 170616P00020000 P 06/16/17 20.0 8.95 10.30
SHLD 170616P00021000 P 06/16/17 21.0 9.95 11.30
SHLD 170616P00022000 P 06/16/17 22.0 10.65 12.30
SHLD 170616P00023000 P 06/16/17 23.0 11.65 13.25
SHLD 170616P00024000 P 06/16/17 24.0 12.15 15.10
SHLD 170616P00025000 P 06/16/17 25.0 13.10 15.65
SHLD 180119C00003000 C 01/19/18 3.0 8.55 10.50
SHLD 180119C00005000 C 01/19/18 5.0 5.55 10.00
SHLD 180119C00008000 C 01/19/18 8.0 5.10 5.75
SHLD 180119C00010000 C 01/19/18 10.0 4.00 4.55
SHLD 180119C00013000 C 01/19/18 13.0 2.70 3.15
SHLD 180119C00015000 C 01/19/18 15.0 2.40 2.50
SHLD 180119C00018000 C 01/19/18 18.0 1.28 1.69
SHLD 180119C00020000 C 01/19/18 20.0 0.99 1.30
SHLD 180119C00022000 C 01/19/18 22.0 0.72 1.00
SHLD 180119C00025000 C 01/19/18 25.0 0.50 0.85
SHLD 180119C00027000 C 01/19/18 27.0 0.26 0.60
SHLD 180119C00030000 C 01/19/18 30.0 0.06 0.50
SHLD 180119C00032000 C 01/19/18 32.0 0.15 0.35
SHLD 180119C00035000 C 01/19/18 35.0 0.12 0.30
SHLD 180119P00003000 P 01/19/18 3.0 0.70 0.84
SHLD 180119P00005000 P 01/19/18 5.0 1.22 1.53
SHLD 180119P00008000 P 01/19/18 8.0 2.73 2.85
SHLD 180119P00010000 P 01/19/18 10.0 3.75 3.90
SHLD 180119P00013000 P 01/19/18 13.0 5.60 6.00
SHLD 180119P00015000 P 01/19/18 15.0 6.30 7.55
SHLD 180119P00018000 P 01/19/18 18.0 8.65 9.90
SHLD 180119P00020000 P 01/19/18 20.0 10.10 11.70
SHLD 180119P00022000 P 01/19/18 22.0 12.80 13.20
SHLD 180119P00025000 P 01/19/18 25.0 15.55 15.95
SHLD 180119P00027000 P 01/19/18 27.0 17.40 17.80
SHLD 180119P00030000 P 01/19/18 30.0 20.25 20.70
SHLD 180119P00032000 P 01/19/18 32.0 22.15 22.55
SHLD 180119P00035000 P 01/19/18 35.0 25.05 25.45
SHLD 180615C00003000 C 06/15/18 3.0 7.45 12.00
SHLD 180615C00005000 C 06/15/18 5.0 5.65 10.00
SHLD 180615C00008000 C 06/15/18 8.0 3.50 8.00
SHLD 180615C00010000 C 06/15/18 10.0 2.96 5.45
SHLD 180615C00013000 C 06/15/18 13.0 1.93 4.50
SHLD 180615C00015000 C 06/15/18 15.0 1.79 4.90
SHLD 180615C00017000 C 06/15/18 17.0 0.35 4.40
SHLD 180615C00020000 C 06/15/18 20.0 0.31 4.60
SHLD 180615C00022000 C 06/15/18 22.0 0.14 3.85
SHLD 180615C00025000 C 06/15/18 25.0 0.09 4.30
SHLD 180615C00027000 C 06/15/18 27.0 0.11 3.55
SHLD 180615C00030000 C 06/15/18 30.0 0.10 3.20
SHLD 180615C00032000 C 06/15/18 32.0 0.01 3.30
SHLD 180615C00035000 C 06/15/18 35.0 0.05 2.95
SHLD 180615P00003000 P 06/15/18 3.0 0.85 1.00
SHLD 180615P00005000 P 06/15/18 5.0 1.41 2.15
SHLD 180615P00008000 P 06/15/18 8.0 2.68 4.05
SHLD 180615P00010000 P 06/15/18 10.0 3.75 5.35
SHLD 180615P00013000 P 06/15/18 13.0 5.50 7.35
SHLD 180615P00015000 P 06/15/18 15.0 6.90 8.80
SHLD 180615P00017000 P 06/15/18 17.0 8.40 11.90
SHLD 180615P00020000 P 06/15/18 20.0 9.75 13.75
SHLD 180615P00022000 P 06/15/18 22.0 11.45 15.35
SHLD 180615P00025000 P 06/15/18 25.0 14.10 18.10
SHLD 180615P00027000 P 06/15/18 27.0 15.95 19.75
SHLD 180615P00030000 P 06/15/18 30.0 18.90 22.70
SHLD 180615P00032000 P 06/15/18 32.0 20.90 24.60
SHLD 180615P00035000 P 06/15/18 35.0 23.70 27.40
SHLD 190118C00003000 C 01/18/19 3.0 7.45 12.00
SHLD 190118C00005000 C 01/18/19 5.0 5.80 10.20
SHLD 190118C00008000 C 01/18/19 8.0 3.65 8.00
SHLD 190118C00010000 C 01/18/19 10.0 3.30 7.00
SHLD 190118C00012000 C 01/18/19 12.0 2.45 5.60
SHLD 190118C00015000 C 01/18/19 15.0 2.04 4.35
SHLD 190118C00017000 C 01/18/19 17.0 1.01 4.45
SHLD 190118C00020000 C 01/18/19 20.0 0.55 3.80
SHLD 190118C00022000 C 01/18/19 22.0 0.16 3.80
SHLD 190118C00025000 C 01/18/19 25.0 0.09 3.85
SHLD 190118P00003000 P 01/18/19 3.0 1.00 1.30
SHLD 190118P00005000 P 01/18/19 5.0 1.79 2.50
SHLD 190118P00008000 P 01/18/19 8.0 2.83 4.00
SHLD 190118P00010000 P 01/18/19 10.0 4.30 6.95
SHLD 190118P00012000 P 01/18/19 12.0 5.35 8.15
SHLD 190118P00015000 P 01/18/19 15.0 6.90 10.10
SHLD 190118P00017000 P 01/18/19 17.0 8.05 11.80
SHLD 190118P00020000 P 01/18/19 20.0 10.70 14.20
SHLD 190118P00022000 P 01/18/19 22.0 13.00 16.00
SHLD 190118P00025000 P 01/18/19 25.0 15.00 18.55

OPRA data is delayed 15 minutes.