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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-29)Premium Content

Sears Holdings Corporation (SHLD)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 160603C00004000 C 06/03/16 4.0 7.10 9.95
SHLD 160603C00005000 C 06/03/16 5.0 6.10 10.55
SHLD 160603C00006000 C 06/03/16 6.0 5.10 7.95
SHLD 160603C00006500 C 06/03/16 6.5 4.60 7.35
SHLD 160603C00007000 C 06/03/16 7.0 4.10 8.60
SHLD 160603C00007500 C 06/03/16 7.5 3.70 7.95
SHLD 160603C00008000 C 06/03/16 8.0 3.10 7.45
SHLD 160603C00008500 C 06/03/16 8.5 2.70 6.95
SHLD 160603C00009000 C 06/03/16 9.0 2.10 6.45
SHLD 160603C00009500 C 06/03/16 9.5 1.70 4.35
SHLD 160603C00010000 C 06/03/16 10.0 1.10 3.95
SHLD 160603C00010500 C 06/03/16 10.5 0.70 3.45
SHLD 160603C00011000 C 06/03/16 11.0 0.10 2.87
SHLD 160603C00011500 C 06/03/16 11.5 0.05 2.44
SHLD 160603C00012000 C 06/03/16 12.0 1.09 1.45
SHLD 160603C00012500 C 06/03/16 12.5 0.13 1.78
SHLD 160603C00013000 C 06/03/16 13.0 0.39 0.55
SHLD 160603C00013500 C 06/03/16 13.5 0.11 0.35
SHLD 160603C00014000 C 06/03/16 14.0 0.02 0.25
SHLD 160603C00014500 C 06/03/16 14.5 0.00 0.50
SHLD 160603C00015000 C 06/03/16 15.0 0.00 0.35
SHLD 160603C00015500 C 06/03/16 15.5 0.00 3.80
SHLD 160603C00016000 C 06/03/16 16.0 0.00 0.50
SHLD 160603C00016500 C 06/03/16 16.5 0.00 0.50
SHLD 160603C00017000 C 06/03/16 17.0 0.00 0.50
SHLD 160603C00017500 C 06/03/16 17.5 0.00 1.36
SHLD 160603C00018000 C 06/03/16 18.0 0.00 0.50
SHLD 160603C00018500 C 06/03/16 18.5 0.00 0.50
SHLD 160603C00019000 C 06/03/16 19.0 0.00 3.50
SHLD 160603C00019500 C 06/03/16 19.5 0.00 0.50
SHLD 160603C00020000 C 06/03/16 20.0 0.00 0.50
SHLD 160603C00020500 C 06/03/16 20.5 0.00 0.50
SHLD 160603C00021000 C 06/03/16 21.0 0.00 0.50
SHLD 160603C00021500 C 06/03/16 21.5 0.00 0.50
SHLD 160603C00022000 C 06/03/16 22.0 0.00 1.92
SHLD 160603C00022500 C 06/03/16 22.5 0.00 0.50
SHLD 160603C00023000 C 06/03/16 23.0 0.00 0.43
SHLD 160603C00023500 C 06/03/16 23.5 0.00 0.50
SHLD 160603C00024000 C 06/03/16 24.0 0.00 3.45
SHLD 160603C00024500 C 06/03/16 24.5 0.00 3.45
SHLD 160603C00025000 C 06/03/16 25.0 0.00 0.50
SHLD 160603C00025500 C 06/03/16 25.5 0.00 0.50
SHLD 160603C00026000 C 06/03/16 26.0 0.00 3.45
SHLD 160603C00026500 C 06/03/16 26.5 0.00 0.50
SHLD 160603C00027000 C 06/03/16 27.0 0.00 3.45
SHLD 160603C00027500 C 06/03/16 27.5 0.00 0.50
SHLD 160603C00028000 C 06/03/16 28.0 0.00 0.50
SHLD 160603C00028500 C 06/03/16 28.5 0.00 0.50
SHLD 160603P00004000 P 06/03/16 4.0 0.00 0.51
SHLD 160603P00005000 P 06/03/16 5.0 0.00 3.45
SHLD 160603P00006000 P 06/03/16 6.0 0.00 0.50
SHLD 160603P00006500 P 06/03/16 6.5 0.00 0.25
SHLD 160603P00007000 P 06/03/16 7.0 0.00 0.50
SHLD 160603P00007500 P 06/03/16 7.5 0.00 3.45
SHLD 160603P00008000 P 06/03/16 8.0 0.00 3.45
SHLD 160603P00008500 P 06/03/16 8.5 0.00 0.50
SHLD 160603P00009000 P 06/03/16 9.0 0.00 3.45
SHLD 160603P00009500 P 06/03/16 9.5 0.00 0.26
SHLD 160603P00010000 P 06/03/16 10.0 0.00 0.80
SHLD 160603P00010500 P 06/03/16 10.5 0.00 0.25
SHLD 160603P00011000 P 06/03/16 11.0 0.00 0.25
SHLD 160603P00011500 P 06/03/16 11.5 0.00 0.20
SHLD 160603P00012000 P 06/03/16 12.0 0.00 0.35
SHLD 160603P00012500 P 06/03/16 12.5 0.00 0.30
SHLD 160603P00013000 P 06/03/16 13.0 0.13 0.71
SHLD 160603P00013500 P 06/03/16 13.5 0.05 1.26
SHLD 160603P00014000 P 06/03/16 14.0 0.05 1.76
SHLD 160603P00014500 P 06/03/16 14.5 0.16 2.18
SHLD 160603P00015000 P 06/03/16 15.0 0.60 2.72
SHLD 160603P00015500 P 06/03/16 15.5 0.10 3.25
SHLD 160603P00016000 P 06/03/16 16.0 0.65 3.80
SHLD 160603P00016500 P 06/03/16 16.5 1.15 4.30
SHLD 160603P00017000 P 06/03/16 17.0 1.57 5.80
SHLD 160603P00017500 P 06/03/16 17.5 2.14 6.40
SHLD 160603P00018000 P 06/03/16 18.0 2.63 6.80
SHLD 160603P00018500 P 06/03/16 18.5 3.10 7.40
SHLD 160603P00019000 P 06/03/16 19.0 3.55 7.80
SHLD 160603P00019500 P 06/03/16 19.5 3.95 8.40
SHLD 160603P00020000 P 06/03/16 20.0 4.50 9.00
SHLD 160603P00020500 P 06/03/16 20.5 5.00 9.40
SHLD 160603P00021000 P 06/03/16 21.0 5.50 10.00
SHLD 160603P00021500 P 06/03/16 21.5 6.00 10.40
SHLD 160603P00022000 P 06/03/16 22.0 6.50 11.00
SHLD 160603P00022500 P 06/03/16 22.5 7.00 11.40
SHLD 160603P00023000 P 06/03/16 23.0 7.50 12.00
SHLD 160603P00023500 P 06/03/16 23.5 8.00 12.40
SHLD 160603P00024000 P 06/03/16 24.0 8.50 13.00
SHLD 160603P00024500 P 06/03/16 24.5 8.95 13.40
SHLD 160603P00025000 P 06/03/16 25.0 9.50 14.00
SHLD 160603P00025500 P 06/03/16 25.5 9.95 14.40
SHLD 160603P00026000 P 06/03/16 26.0 10.45 15.00
SHLD 160603P00026500 P 06/03/16 26.5 11.00 15.40
SHLD 160603P00027000 P 06/03/16 27.0 11.45 16.00
SHLD 160603P00027500 P 06/03/16 27.5 11.90 15.30
SHLD 160603P00028000 P 06/03/16 28.0 12.45 17.00
SHLD 160603P00028500 P 06/03/16 28.5 12.95 17.40
SHLD 160610C00005000 C 06/10/16 5.0 6.10 10.70
SHLD 160610C00006000 C 06/10/16 6.0 5.10 9.50
SHLD 160610C00006500 C 06/10/16 6.5 4.50 7.30
SHLD 160610C00007000 C 06/10/16 7.0 4.10 8.60
SHLD 160610C00007500 C 06/10/16 7.5 3.70 7.95
SHLD 160610C00008000 C 06/10/16 8.0 3.10 7.45
SHLD 160610C00008500 C 06/10/16 8.5 2.70 6.95
SHLD 160610C00009000 C 06/10/16 9.0 2.10 6.45
SHLD 160610C00009500 C 06/10/16 9.5 1.70 4.30
SHLD 160610C00010000 C 06/10/16 10.0 1.10 3.95
SHLD 160610C00010500 C 06/10/16 10.5 0.70 3.45
SHLD 160610C00011000 C 06/10/16 11.0 0.76 2.94
SHLD 160610C00011500 C 06/10/16 11.5 0.56 2.42
SHLD 160610C00012000 C 06/10/16 12.0 1.11 2.24
SHLD 160610C00012500 C 06/10/16 12.5 0.45 1.75
SHLD 160610C00013000 C 06/10/16 13.0 0.32 0.75
SHLD 160610C00013500 C 06/10/16 13.5 0.05 0.73
SHLD 160610C00014000 C 06/10/16 14.0 0.10 0.52
SHLD 160610C00014500 C 06/10/16 14.5 0.05 0.45
SHLD 160610C00015000 C 06/10/16 15.0 0.00 0.49
SHLD 160610C00015500 C 06/10/16 15.5 0.00 0.50
SHLD 160610C00016000 C 06/10/16 16.0 0.00 0.50
SHLD 160610C00016500 C 06/10/16 16.5 0.00 3.35
SHLD 160610C00017000 C 06/10/16 17.0 0.00 0.50
SHLD 160610C00017500 C 06/10/16 17.5 0.00 0.30
SHLD 160610C00018000 C 06/10/16 18.0 0.00 0.50
SHLD 160610C00018500 C 06/10/16 18.5 0.00 0.50
SHLD 160610C00019000 C 06/10/16 19.0 0.00 0.50
SHLD 160610C00019500 C 06/10/16 19.5 0.00 3.10
SHLD 160610C00020000 C 06/10/16 20.0 0.00 0.50
SHLD 160610C00020500 C 06/10/16 20.5 0.00 0.50
SHLD 160610C00021000 C 06/10/16 21.0 0.00 3.05
SHLD 160610C00021500 C 06/10/16 21.5 0.00 0.50
SHLD 160610C00022000 C 06/10/16 22.0 0.00 0.49
SHLD 160610C00022500 C 06/10/16 22.5 0.00 0.50
SHLD 160610C00023000 C 06/10/16 23.0 0.00 0.50
SHLD 160610C00023500 C 06/10/16 23.5 0.00 3.05
SHLD 160610C00024000 C 06/10/16 24.0 0.00 0.50
SHLD 160610C00024500 C 06/10/16 24.5 0.00 0.50
SHLD 160610C00025000 C 06/10/16 25.0 0.00 3.05
SHLD 160610C00025500 C 06/10/16 25.5 0.00 0.50
SHLD 160610C00026000 C 06/10/16 26.0 0.00 3.05
SHLD 160610C00026500 C 06/10/16 26.5 0.00 0.50
SHLD 160610C00027000 C 06/10/16 27.0 0.00 0.50
SHLD 160610C00027500 C 06/10/16 27.5 0.00 0.50
SHLD 160610C00028000 C 06/10/16 28.0 0.00 3.00
SHLD 160610C00028500 C 06/10/16 28.5 0.00 0.50
SHLD 160610P00005000 P 06/10/16 5.0 0.00 0.25
SHLD 160610P00006000 P 06/10/16 6.0 0.00 3.00
SHLD 160610P00006500 P 06/10/16 6.5 0.00 0.25
SHLD 160610P00007000 P 06/10/16 7.0 0.00 0.50
SHLD 160610P00007500 P 06/10/16 7.5 0.00 3.00
SHLD 160610P00008000 P 06/10/16 8.0 0.00 0.50
SHLD 160610P00008500 P 06/10/16 8.5 0.00 3.05
SHLD 160610P00009000 P 06/10/16 9.0 0.00 3.05
SHLD 160610P00009500 P 06/10/16 9.5 0.00 3.10
SHLD 160610P00010000 P 06/10/16 10.0 0.00 0.94
SHLD 160610P00010500 P 06/10/16 10.5 0.00 3.50
SHLD 160610P00011000 P 06/10/16 11.0 0.00 0.34
SHLD 160610P00011500 P 06/10/16 11.5 0.00 0.76
SHLD 160610P00012000 P 06/10/16 12.0 0.05 0.30
SHLD 160610P00012500 P 06/10/16 12.5 0.10 0.70
SHLD 160610P00013000 P 06/10/16 13.0 0.27 0.75
SHLD 160610P00013500 P 06/10/16 13.5 0.28 1.35
SHLD 160610P00014000 P 06/10/16 14.0 0.41 1.68
SHLD 160610P00014500 P 06/10/16 14.5 0.57 2.21
SHLD 160610P00015000 P 06/10/16 15.0 0.73 2.71
SHLD 160610P00015500 P 06/10/16 15.5 0.96 3.25
SHLD 160610P00016000 P 06/10/16 16.0 1.43 3.75
SHLD 160610P00016500 P 06/10/16 16.5 1.26 4.30
SHLD 160610P00017000 P 06/10/16 17.0 1.62 4.80
SHLD 160610P00017500 P 06/10/16 17.5 2.21 5.30
SHLD 160610P00018000 P 06/10/16 18.0 2.62 7.00
SHLD 160610P00018500 P 06/10/16 18.5 3.10 7.40
SHLD 160610P00019000 P 06/10/16 19.0 3.70 6.75
SHLD 160610P00019500 P 06/10/16 19.5 4.00 8.40
SHLD 160610P00020000 P 06/10/16 20.0 4.50 9.00
SHLD 160610P00020500 P 06/10/16 20.5 5.00 9.40
SHLD 160610P00021000 P 06/10/16 21.0 5.55 10.00
SHLD 160610P00021500 P 06/10/16 21.5 6.05 10.40
SHLD 160610P00022000 P 06/10/16 22.0 6.55 11.00
SHLD 160610P00022500 P 06/10/16 22.5 7.00 11.40
SHLD 160610P00023000 P 06/10/16 23.0 7.50 12.00
SHLD 160610P00023500 P 06/10/16 23.5 8.00 12.40
SHLD 160610P00024000 P 06/10/16 24.0 8.50 13.00
SHLD 160610P00024500 P 06/10/16 24.5 9.00 13.40
SHLD 160610P00025000 P 06/10/16 25.0 9.50 14.00
SHLD 160610P00025500 P 06/10/16 25.5 10.05 14.40
SHLD 160610P00026000 P 06/10/16 26.0 10.50 15.00
SHLD 160610P00026500 P 06/10/16 26.5 11.00 15.40
SHLD 160610P00027000 P 06/10/16 27.0 11.50 16.00
SHLD 160610P00027500 P 06/10/16 27.5 12.05 16.40
SHLD 160610P00028000 P 06/10/16 28.0 12.50 17.00
SHLD 160610P00028500 P 06/10/16 28.5 13.00 17.40
SHLD 160617C00003000 C 06/17/16 3.0 9.45 11.20
SHLD 160617C00004000 C 06/17/16 4.0 6.95 11.00
SHLD 160617C00004500 C 06/17/16 4.5 6.45 11.00
SHLD 160617C00005000 C 06/17/16 5.0 5.95 10.50
SHLD 160617C00005500 C 06/17/16 5.5 5.45 9.95
SHLD 160617C00006000 C 06/17/16 6.0 4.95 9.50
SHLD 160617C00006500 C 06/17/16 6.5 5.75 7.40
SHLD 160617C00007000 C 06/17/16 7.0 5.45 7.15
SHLD 160617C00007500 C 06/17/16 7.5 5.10 6.40
SHLD 160617C00008000 C 06/17/16 8.0 4.65 5.90
SHLD 160617C00008500 C 06/17/16 8.5 4.15 5.45
SHLD 160617C00009000 C 06/17/16 9.0 3.65 4.95
SHLD 160617C00009500 C 06/17/16 9.5 3.15 4.35
SHLD 160617C00010000 C 06/17/16 10.0 2.66 3.75
SHLD 160617C00010500 C 06/17/16 10.5 2.30 3.35
SHLD 160617C00011000 C 06/17/16 11.0 2.01 2.76
SHLD 160617C00011500 C 06/17/16 11.5 1.59 2.32
SHLD 160617C00012000 C 06/17/16 12.0 1.34 1.90
SHLD 160617C00012500 C 06/17/16 12.5 0.84 1.60
SHLD 160617C00013000 C 06/17/16 13.0 0.73 1.04
SHLD 160617C00013500 C 06/17/16 13.5 0.50 0.76
SHLD 160617C00014000 C 06/17/16 14.0 0.32 0.50
SHLD 160617C00014500 C 06/17/16 14.5 0.00 0.63
SHLD 160617C00015000 C 06/17/16 15.0 0.11 0.29
SHLD 160617C00015500 C 06/17/16 15.5 0.00 0.41
SHLD 160617C00016000 C 06/17/16 16.0 0.00 0.17
SHLD 160617C00016500 C 06/17/16 16.5 0.00 0.50
SHLD 160617C00017000 C 06/17/16 17.0 0.00 0.06
SHLD 160617C00017500 C 06/17/16 17.5 0.00 0.49
SHLD 160617C00018000 C 06/17/16 18.0 0.00 0.25
SHLD 160617C00018500 C 06/17/16 18.5 0.00 0.50
SHLD 160617C00019000 C 06/17/16 19.0 0.00 0.16
SHLD 160617C00019500 C 06/17/16 19.5 0.00 0.50
SHLD 160617C00020000 C 06/17/16 20.0 0.00 0.15
SHLD 160617C00021000 C 06/17/16 21.0 0.00 0.20
SHLD 160617C00022000 C 06/17/16 22.0 0.00 0.44
SHLD 160617C00023000 C 06/17/16 23.0 0.00 0.34
SHLD 160617C00024000 C 06/17/16 24.0 0.00 0.50
SHLD 160617C00025000 C 06/17/16 25.0 0.00 0.25
SHLD 160617C00026000 C 06/17/16 26.0 0.00 0.50
SHLD 160617C00027000 C 06/17/16 27.0 0.00 0.50
SHLD 160617C00028000 C 06/17/16 28.0 0.00 2.95
SHLD 160617C00029000 C 06/17/16 29.0 0.00 0.50
SHLD 160617C00030000 C 06/17/16 30.0 0.00 0.50
SHLD 160617C00031000 C 06/17/16 31.0 0.00 0.50
SHLD 160617C00032000 C 06/17/16 32.0 0.00 2.95
SHLD 160617C00033000 C 06/17/16 33.0 0.00 0.50
SHLD 160617C00034000 C 06/17/16 34.0 0.00 0.50
SHLD 160617C00035000 C 06/17/16 35.0 0.00 0.50
SHLD 160617C00036000 C 06/17/16 36.0 0.00 0.50
SHLD 160617C00037000 C 06/17/16 37.0 0.00 0.50
SHLD 160617C00038000 C 06/17/16 38.0 0.00 0.50
SHLD 160617C00039000 C 06/17/16 39.0 0.00 1.36
SHLD 160617P00003000 P 06/17/16 3.0 0.00 0.50
SHLD 160617P00004000 P 06/17/16 4.0 0.00 0.50
SHLD 160617P00004500 P 06/17/16 4.5 0.00 0.50
SHLD 160617P00005000 P 06/17/16 5.0 0.00 0.50
SHLD 160617P00005500 P 06/17/16 5.5 0.00 0.50
SHLD 160617P00006000 P 06/17/16 6.0 0.00 2.94
SHLD 160617P00006500 P 06/17/16 6.5 0.00 0.50
SHLD 160617P00007000 P 06/17/16 7.0 0.00 0.50
SHLD 160617P00007500 P 06/17/16 7.5 0.00 0.49
SHLD 160617P00008000 P 06/17/16 8.0 0.02 0.50
SHLD 160617P00008500 P 06/17/16 8.5 0.00 0.25
SHLD 160617P00009000 P 06/17/16 9.0 0.04 0.15
SHLD 160617P00009500 P 06/17/16 9.5 0.00 0.25
SHLD 160617P00010000 P 06/17/16 10.0 0.02 0.50
SHLD 160617P00010500 P 06/17/16 10.5 0.00 0.44
SHLD 160617P00011000 P 06/17/16 11.0 0.03 0.20
SHLD 160617P00011500 P 06/17/16 11.5 0.05 0.50
SHLD 160617P00012000 P 06/17/16 12.0 0.30 0.71
SHLD 160617P00012500 P 06/17/16 12.5 0.08 0.95
SHLD 160617P00013000 P 06/17/16 13.0 0.67 0.71
SHLD 160617P00013500 P 06/17/16 13.5 0.62 1.34
SHLD 160617P00014000 P 06/17/16 14.0 1.01 1.58
SHLD 160617P00014500 P 06/17/16 14.5 1.35 1.96
SHLD 160617P00015000 P 06/17/16 15.0 1.90 2.31
SHLD 160617P00015500 P 06/17/16 15.5 2.06 2.79
SHLD 160617P00016000 P 06/17/16 16.0 2.25 3.65
SHLD 160617P00016500 P 06/17/16 16.5 2.72 4.05
SHLD 160617P00017000 P 06/17/16 17.0 3.45 4.55
SHLD 160617P00017500 P 06/17/16 17.5 3.70 5.00
SHLD 160617P00018000 P 06/17/16 18.0 4.20 5.50
SHLD 160617P00018500 P 06/17/16 18.5 4.70 6.00
SHLD 160617P00019000 P 06/17/16 19.0 5.10 6.50
SHLD 160617P00019500 P 06/17/16 19.5 5.50 7.15
SHLD 160617P00020000 P 06/17/16 20.0 6.00 7.65
SHLD 160617P00021000 P 06/17/16 21.0 7.00 8.65
SHLD 160617P00022000 P 06/17/16 22.0 8.00 9.65
SHLD 160617P00023000 P 06/17/16 23.0 7.90 12.20
SHLD 160617P00024000 P 06/17/16 24.0 9.95 11.85
SHLD 160617P00025000 P 06/17/16 25.0 10.40 13.30
SHLD 160617P00026000 P 06/17/16 26.0 10.75 15.20
SHLD 160617P00027000 P 06/17/16 27.0 11.60 16.10
SHLD 160617P00028000 P 06/17/16 28.0 12.60 17.10
SHLD 160617P00029000 P 06/17/16 29.0 13.75 18.20
SHLD 160617P00030000 P 06/17/16 30.0 14.60 19.10
SHLD 160617P00031000 P 06/17/16 31.0 15.60 20.10
SHLD 160617P00032000 P 06/17/16 32.0 16.70 21.20
SHLD 160617P00033000 P 06/17/16 33.0 18.40 21.25
SHLD 160617P00034000 P 06/17/16 34.0 18.55 23.05
SHLD 160617P00035000 P 06/17/16 35.0 19.55 24.05
SHLD 160617P00036000 P 06/17/16 36.0 20.55 25.05
SHLD 160617P00037000 P 06/17/16 37.0 21.95 25.65
SHLD 160617P00038000 P 06/17/16 38.0 22.95 26.65
SHLD 160617P00039000 P 06/17/16 39.0 23.95 27.65
SHLD 160624C00005000 C 06/24/16 5.0 6.10 10.25
SHLD 160624C00006000 C 06/24/16 6.0 5.10 9.50
SHLD 160624C00006500 C 06/24/16 6.5 4.60 9.10
SHLD 160624C00007000 C 06/24/16 7.0 4.10 8.60
SHLD 160624C00007500 C 06/24/16 7.5 3.70 7.95
SHLD 160624C00008000 C 06/24/16 8.0 3.10 7.45
SHLD 160624C00008500 C 06/24/16 8.5 2.70 7.00
SHLD 160624C00009000 C 06/24/16 9.0 2.10 6.50
SHLD 160624C00009500 C 06/24/16 9.5 2.91 4.40
SHLD 160624C00010000 C 06/24/16 10.0 2.41 4.45
SHLD 160624C00010500 C 06/24/16 10.5 1.91 4.05
SHLD 160624C00011000 C 06/24/16 11.0 1.43 3.60
SHLD 160624C00011500 C 06/24/16 11.5 0.67 3.70
SHLD 160624C00012000 C 06/24/16 12.0 0.56 2.89
SHLD 160624C00012500 C 06/24/16 12.5 0.41 2.39
SHLD 160624C00013000 C 06/24/16 13.0 0.72 1.33
SHLD 160624C00013500 C 06/24/16 13.5 0.15 1.13
SHLD 160624C00014000 C 06/24/16 14.0 0.05 0.85
SHLD 160624C00014500 C 06/24/16 14.5 0.05 0.69
SHLD 160624C00015000 C 06/24/16 15.0 0.00 0.93
SHLD 160624C00015500 C 06/24/16 15.5 0.00 0.49
SHLD 160624C00016000 C 06/24/16 16.0 0.00 0.49
SHLD 160624C00016500 C 06/24/16 16.5 0.00 0.50
SHLD 160624C00017000 C 06/24/16 17.0 0.00 3.90
SHLD 160624C00017500 C 06/24/16 17.5 0.00 0.10
SHLD 160624C00018000 C 06/24/16 18.0 0.00 0.25
SHLD 160624C00018500 C 06/24/16 18.5 0.00 0.25
SHLD 160624C00019000 C 06/24/16 19.0 0.00 0.25
SHLD 160624C00019500 C 06/24/16 19.5 0.00 0.25
SHLD 160624C00020000 C 06/24/16 20.0 0.00 0.50
SHLD 160624C00020500 C 06/24/16 20.5 0.00 0.50
SHLD 160624C00021000 C 06/24/16 21.0 0.00 2.95
SHLD 160624C00021500 C 06/24/16 21.5 0.00 0.50
SHLD 160624C00022000 C 06/24/16 22.0 0.00 0.50
SHLD 160624C00022500 C 06/24/16 22.5 0.00 2.86
SHLD 160624C00023000 C 06/24/16 23.0 0.00 2.84
SHLD 160624C00023500 C 06/24/16 23.5 0.00 2.83
SHLD 160624C00024000 C 06/24/16 24.0 0.00 2.82
SHLD 160624C00024500 C 06/24/16 24.5 0.00 2.81
SHLD 160624C00025000 C 06/24/16 25.0 0.00 0.50
SHLD 160624P00005000 P 06/24/16 5.0 0.00 2.75
SHLD 160624P00006000 P 06/24/16 6.0 0.00 0.50
SHLD 160624P00006500 P 06/24/16 6.5 0.00 0.25
SHLD 160624P00007000 P 06/24/16 7.0 0.00 0.25
SHLD 160624P00007500 P 06/24/16 7.5 0.00 0.25
SHLD 160624P00008000 P 06/24/16 8.0 0.00 0.25
SHLD 160624P00008500 P 06/24/16 8.5 0.00 0.25
SHLD 160624P00009000 P 06/24/16 9.0 0.00 0.50
SHLD 160624P00009500 P 06/24/16 9.5 0.00 3.40
SHLD 160624P00010000 P 06/24/16 10.0 0.00 0.49
SHLD 160624P00010500 P 06/24/16 10.5 0.00 0.49
SHLD 160624P00011000 P 06/24/16 11.0 0.05 0.50
SHLD 160624P00011500 P 06/24/16 11.5 0.05 1.69
SHLD 160624P00012000 P 06/24/16 12.0 0.29 0.79
SHLD 160624P00012500 P 06/24/16 12.5 0.05 1.29
SHLD 160624P00013000 P 06/24/16 13.0 0.64 1.16
SHLD 160624P00013500 P 06/24/16 13.5 0.59 1.66
SHLD 160624P00014000 P 06/24/16 14.0 0.82 2.16
SHLD 160624P00014500 P 06/24/16 14.5 1.33 2.66
SHLD 160624P00015000 P 06/24/16 15.0 1.84 2.89
SHLD 160624P00015500 P 06/24/16 15.5 1.23 3.40
SHLD 160624P00016000 P 06/24/16 16.0 1.65 3.90
SHLD 160624P00016500 P 06/24/16 16.5 2.62 4.40
SHLD 160624P00017000 P 06/24/16 17.0 2.52 5.75
SHLD 160624P00017500 P 06/24/16 17.5 3.00 5.25
SHLD 160624P00018000 P 06/24/16 18.0 3.45 6.70
SHLD 160624P00018500 P 06/24/16 18.5 3.25 7.60
SHLD 160624P00019000 P 06/24/16 19.0 3.70 8.00
SHLD 160624P00019500 P 06/24/16 19.5 4.10 8.60
SHLD 160624P00020000 P 06/24/16 20.0 4.55 9.00
SHLD 160624P00020500 P 06/24/16 20.5 5.10 9.60
SHLD 160624P00021000 P 06/24/16 21.0 5.60 10.00
SHLD 160624P00021500 P 06/24/16 21.5 6.10 10.60
SHLD 160624P00022000 P 06/24/16 22.0 6.60 11.00
SHLD 160624P00022500 P 06/24/16 22.5 7.10 11.60
SHLD 160624P00023000 P 06/24/16 23.0 7.60 12.00
SHLD 160624P00023500 P 06/24/16 23.5 8.10 12.60
SHLD 160624P00024000 P 06/24/16 24.0 8.60 13.00
SHLD 160624P00024500 P 06/24/16 24.5 9.10 13.60
SHLD 160624P00025000 P 06/24/16 25.0 9.70 14.00
SHLD 160701C00005000 C 07/01/16 5.0 6.10 10.20
SHLD 160701C00006000 C 07/01/16 6.0 5.10 9.50
SHLD 160701C00006500 C 07/01/16 6.5 4.70 9.10
SHLD 160701C00007000 C 07/01/16 7.0 4.10 8.60
SHLD 160701C00007500 C 07/01/16 7.5 3.70 8.00
SHLD 160701C00008000 C 07/01/16 8.0 3.10 7.45
SHLD 160701C00008500 C 07/01/16 8.5 2.70 7.00
SHLD 160701C00009000 C 07/01/16 9.0 2.10 6.50
SHLD 160701C00009500 C 07/01/16 9.5 2.71 4.35
SHLD 160701C00010000 C 07/01/16 10.0 2.63 3.85
SHLD 160701C00010500 C 07/01/16 10.5 1.93 3.90
SHLD 160701C00011000 C 07/01/16 11.0 1.99 2.80
SHLD 160701C00011500 C 07/01/16 11.5 1.71 2.55
SHLD 160701C00012000 C 07/01/16 12.0 1.50 1.98
SHLD 160701C00012500 C 07/01/16 12.5 1.17 1.65
SHLD 160701C00013000 C 07/01/16 13.0 0.90 1.32
SHLD 160701C00013500 C 07/01/16 13.5 0.67 1.04
SHLD 160701C00014000 C 07/01/16 14.0 0.49 0.84
SHLD 160701C00014500 C 07/01/16 14.5 0.32 0.69
SHLD 160701C00015000 C 07/01/16 15.0 0.22 0.54
SHLD 160701C00015500 C 07/01/16 15.5 0.14 0.47
SHLD 160701C00016000 C 07/01/16 16.0 0.08 0.37
SHLD 160701C00016500 C 07/01/16 16.5 0.00 0.32
SHLD 160701C00017000 C 07/01/16 17.0 0.00 0.26
SHLD 160701C00017500 C 07/01/16 17.5 0.00 0.21
SHLD 160701C00018000 C 07/01/16 18.0 0.00 0.17
SHLD 160701C00018500 C 07/01/16 18.5 0.00 0.15
SHLD 160701C00019000 C 07/01/16 19.0 0.00 0.14
SHLD 160701C00019500 C 07/01/16 19.5 0.00 0.11
SHLD 160701C00020000 C 07/01/16 20.0 0.00 0.11
SHLD 160701C00020500 C 07/01/16 20.5 0.00 0.09
SHLD 160701C00021000 C 07/01/16 21.0 0.00 0.09
SHLD 160701C00021500 C 07/01/16 21.5 0.00 0.08
SHLD 160701C00022000 C 07/01/16 22.0 0.00 0.07
SHLD 160701C00022500 C 07/01/16 22.5 0.00 0.07
SHLD 160701C00023000 C 07/01/16 23.0 0.00 0.07
SHLD 160701C00023500 C 07/01/16 23.5 0.00 0.06
SHLD 160701C00024000 C 07/01/16 24.0 0.00 0.06
SHLD 160701C00024500 C 07/01/16 24.5 0.00 0.06
SHLD 160701P00005000 P 07/01/16 5.0 0.00 0.05
SHLD 160701P00006000 P 07/01/16 6.0 0.00 0.09
SHLD 160701P00006500 P 07/01/16 6.5 0.00 0.10
SHLD 160701P00007000 P 07/01/16 7.0 0.00 0.12
SHLD 160701P00007500 P 07/01/16 7.5 0.00 0.14
SHLD 160701P00008000 P 07/01/16 8.0 0.00 0.17
SHLD 160701P00008500 P 07/01/16 8.5 0.00 0.20
SHLD 160701P00009000 P 07/01/16 9.0 0.00 0.24
SHLD 160701P00009500 P 07/01/16 9.5 0.01 0.29
SHLD 160701P00010000 P 07/01/16 10.0 0.05 0.36
SHLD 160701P00010500 P 07/01/16 10.5 0.11 0.44
SHLD 160701P00011000 P 07/01/16 11.0 0.20 0.47
SHLD 160701P00011500 P 07/01/16 11.5 0.28 0.61
SHLD 160701P00012000 P 07/01/16 12.0 0.48 0.80
SHLD 160701P00012500 P 07/01/16 12.5 0.68 0.97
SHLD 160701P00013000 P 07/01/16 13.0 0.88 1.16
SHLD 160701P00013500 P 07/01/16 13.5 1.05 1.51
SHLD 160701P00014000 P 07/01/16 14.0 1.33 1.85
SHLD 160701P00014500 P 07/01/16 14.5 1.65 2.22
SHLD 160701P00015000 P 07/01/16 15.0 2.01 2.58
SHLD 160701P00015500 P 07/01/16 15.5 2.04 3.10
SHLD 160701P00016000 P 07/01/16 16.0 1.73 4.85
SHLD 160701P00016500 P 07/01/16 16.5 2.15 5.35
SHLD 160701P00017000 P 07/01/16 17.0 2.93 4.70
SHLD 160701P00017500 P 07/01/16 17.5 2.49 6.80
SHLD 160701P00018000 P 07/01/16 18.0 2.87 7.20
SHLD 160701P00018500 P 07/01/16 18.5 3.30 7.60
SHLD 160701P00019000 P 07/01/16 19.0 3.75 8.20
SHLD 160701P00019500 P 07/01/16 19.5 4.30 8.60
SHLD 160701P00020000 P 07/01/16 20.0 4.65 9.15
SHLD 160701P00020500 P 07/01/16 20.5 5.15 9.60
SHLD 160701P00021000 P 07/01/16 21.0 5.85 10.15
SHLD 160701P00021500 P 07/01/16 21.5 6.20 10.60
SHLD 160701P00022000 P 07/01/16 22.0 6.65 11.20
SHLD 160701P00022500 P 07/01/16 22.5 7.15 11.60
SHLD 160701P00023000 P 07/01/16 23.0 7.65 12.20
SHLD 160701P00023500 P 07/01/16 23.5 8.10 12.60
SHLD 160701P00024000 P 07/01/16 24.0 8.65 13.20
SHLD 160701P00024500 P 07/01/16 24.5 9.30 13.60
SHLD 160708C00003000 C 07/08/16 3.0 8.10 12.70
SHLD 160708C00004000 C 07/08/16 4.0 7.10 11.55
SHLD 160708C00005000 C 07/08/16 5.0 6.10 10.45
SHLD 160708C00005500 C 07/08/16 5.5 5.50 10.10
SHLD 160708C00006000 C 07/08/16 6.0 5.10 9.50
SHLD 160708C00006500 C 07/08/16 6.5 4.70 9.10
SHLD 160708C00007000 C 07/08/16 7.0 4.10 8.60
SHLD 160708C00007500 C 07/08/16 7.5 3.70 8.00
SHLD 160708C00008000 C 07/08/16 8.0 3.10 7.45
SHLD 160708C00008500 C 07/08/16 8.5 2.70 6.95
SHLD 160708C00009000 C 07/08/16 9.0 2.30 6.50
SHLD 160708C00009500 C 07/08/16 9.5 1.70 6.00
SHLD 160708C00010000 C 07/08/16 10.0 2.43 4.50
SHLD 160708C00010500 C 07/08/16 10.5 1.92 4.35
SHLD 160708C00011000 C 07/08/16 11.0 1.05 3.75
SHLD 160708C00011500 C 07/08/16 11.5 1.91 2.39
SHLD 160708C00012000 C 07/08/16 12.0 1.56 2.05
SHLD 160708C00012500 C 07/08/16 12.5 1.25 1.73
SHLD 160708C00013000 C 07/08/16 13.0 0.97 1.44
SHLD 160708C00013500 C 07/08/16 13.5 0.74 1.10
SHLD 160708C00014000 C 07/08/16 14.0 0.54 0.83
SHLD 160708C00014500 C 07/08/16 14.5 0.41 0.72
SHLD 160708C00015000 C 07/08/16 15.0 0.27 0.58
SHLD 160708C00015500 C 07/08/16 15.5 0.16 0.48
SHLD 160708C00016000 C 07/08/16 16.0 0.09 0.45
SHLD 160708C00016500 C 07/08/16 16.5 0.05 0.38
SHLD 160708C00017000 C 07/08/16 17.0 0.00 0.26
SHLD 160708C00017500 C 07/08/16 17.5 0.00 0.27
SHLD 160708C00018000 C 07/08/16 18.0 0.00 0.22
SHLD 160708C00018500 C 07/08/16 18.5 0.00 0.20
SHLD 160708C00019000 C 07/08/16 19.0 0.00 0.17
SHLD 160708C00019500 C 07/08/16 19.5 0.00 0.14
SHLD 160708C00020000 C 07/08/16 20.0 0.00 0.13
SHLD 160708C00020500 C 07/08/16 20.5 0.00 0.11
SHLD 160708C00021000 C 07/08/16 21.0 0.00 0.10
SHLD 160708C00021500 C 07/08/16 21.5 0.00 0.09
SHLD 160708C00022000 C 07/08/16 22.0 0.00 0.08
SHLD 160708C00022500 C 07/08/16 22.5 0.00 0.08
SHLD 160708C00023000 C 07/08/16 23.0 0.00 0.07
SHLD 160708C00023500 C 07/08/16 23.5 0.00 0.07
SHLD 160708C00024000 C 07/08/16 24.0 0.00 0.07
SHLD 160708P00003000 P 07/08/16 3.0 0.00 0.03
SHLD 160708P00004000 P 07/08/16 4.0 0.00 0.04
SHLD 160708P00005000 P 07/08/16 5.0 0.00 0.07
SHLD 160708P00005500 P 07/08/16 5.5 0.00 0.09
SHLD 160708P00006000 P 07/08/16 6.0 0.00 0.11
SHLD 160708P00006500 P 07/08/16 6.5 0.00 0.13
SHLD 160708P00007000 P 07/08/16 7.0 0.00 0.14
SHLD 160708P00007500 P 07/08/16 7.5 0.00 0.16
SHLD 160708P00008000 P 07/08/16 8.0 0.00 0.20
SHLD 160708P00008500 P 07/08/16 8.5 0.00 0.23
SHLD 160708P00009000 P 07/08/16 9.0 0.01 0.28
SHLD 160708P00009500 P 07/08/16 9.5 0.04 0.33
SHLD 160708P00010000 P 07/08/16 10.0 0.08 0.41
SHLD 160708P00010500 P 07/08/16 10.5 0.15 0.46
SHLD 160708P00011000 P 07/08/16 11.0 0.26 0.59
SHLD 160708P00011500 P 07/08/16 11.5 0.42 0.69
SHLD 160708P00012000 P 07/08/16 12.0 0.57 0.83
SHLD 160708P00012500 P 07/08/16 12.5 0.74 1.04
SHLD 160708P00013000 P 07/08/16 13.0 0.96 1.33
SHLD 160708P00013500 P 07/08/16 13.5 1.15 1.66
SHLD 160708P00014000 P 07/08/16 14.0 1.42 1.97
SHLD 160708P00014500 P 07/08/16 14.5 1.75 2.32
SHLD 160708P00015000 P 07/08/16 15.0 2.09 2.71
SHLD 160708P00015500 P 07/08/16 15.5 2.22 3.40
SHLD 160708P00016000 P 07/08/16 16.0 1.91 4.90
SHLD 160708P00016500 P 07/08/16 16.5 2.25 5.35
SHLD 160708P00017000 P 07/08/16 17.0 2.72 5.85
SHLD 160708P00017500 P 07/08/16 17.5 3.10 6.35
SHLD 160708P00018000 P 07/08/16 18.0 2.92 7.40
SHLD 160708P00018500 P 07/08/16 18.5 3.35 7.80
SHLD 160708P00019000 P 07/08/16 19.0 3.85 8.20
SHLD 160708P00019500 P 07/08/16 19.5 4.30 8.80
SHLD 160708P00020000 P 07/08/16 20.0 4.85 9.20
SHLD 160708P00020500 P 07/08/16 20.5 5.30 9.80
SHLD 160708P00021000 P 07/08/16 21.0 5.85 10.20
SHLD 160708P00021500 P 07/08/16 21.5 6.30 10.75
SHLD 160708P00022000 P 07/08/16 22.0 6.75 11.20
SHLD 160708P00022500 P 07/08/16 22.5 7.20 11.70
SHLD 160708P00023000 P 07/08/16 23.0 7.70 12.20
SHLD 160708P00023500 P 07/08/16 23.5 8.20 12.80
SHLD 160708P00024000 P 07/08/16 24.0 8.70 13.20
SHLD 160715C00002000 C 07/15/16 2.0 9.10 13.50
SHLD 160715C00003000 C 07/15/16 3.0 8.10 12.60
SHLD 160715C00004000 C 07/15/16 4.0 7.10 11.50
SHLD 160715C00005000 C 07/15/16 5.0 6.20 10.50
SHLD 160715C00006000 C 07/15/16 6.0 6.45 8.15
SHLD 160715C00007000 C 07/15/16 7.0 5.45 7.15
SHLD 160715C00008000 C 07/15/16 8.0 4.65 5.95
SHLD 160715C00009000 C 07/15/16 9.0 3.70 4.95
SHLD 160715C00010000 C 07/15/16 10.0 2.76 4.10
SHLD 160715C00011000 C 07/15/16 11.0 2.05 2.97
SHLD 160715C00012000 C 07/15/16 12.0 1.49 2.27
SHLD 160715C00013000 C 07/15/16 13.0 1.05 1.50
SHLD 160715C00014000 C 07/15/16 14.0 0.54 0.93
SHLD 160715C00015000 C 07/15/16 15.0 0.12 0.95
SHLD 160715C00016000 C 07/15/16 16.0 0.16 0.46
SHLD 160715C00017000 C 07/15/16 17.0 0.05 0.50
SHLD 160715C00018000 C 07/15/16 18.0 0.00 0.50
SHLD 160715C00019000 C 07/15/16 19.0 0.00 0.30
SHLD 160715C00020000 C 07/15/16 20.0 0.00 0.25
SHLD 160715P00002000 P 07/15/16 2.0 0.00 0.50
SHLD 160715P00003000 P 07/15/16 3.0 0.00 0.50
SHLD 160715P00004000 P 07/15/16 4.0 0.00 0.50
SHLD 160715P00005000 P 07/15/16 5.0 0.00 0.50
SHLD 160715P00006000 P 07/15/16 6.0 0.00 0.50
SHLD 160715P00007000 P 07/15/16 7.0 0.00 0.25
SHLD 160715P00008000 P 07/15/16 8.0 0.00 0.25
SHLD 160715P00009000 P 07/15/16 9.0 0.02 0.50
SHLD 160715P00010000 P 07/15/16 10.0 0.03 0.30
SHLD 160715P00011000 P 07/15/16 11.0 0.25 0.57
SHLD 160715P00012000 P 07/15/16 12.0 0.63 0.98
SHLD 160715P00013000 P 07/15/16 13.0 0.82 1.59
SHLD 160715P00014000 P 07/15/16 14.0 1.39 2.21
SHLD 160715P00015000 P 07/15/16 15.0 2.05 2.88
SHLD 160715P00016000 P 07/15/16 16.0 2.91 3.95
SHLD 160715P00017000 P 07/15/16 17.0 3.75 4.80
SHLD 160715P00018000 P 07/15/16 18.0 4.80 5.70
SHLD 160715P00019000 P 07/15/16 19.0 5.15 7.10
SHLD 160715P00020000 P 07/15/16 20.0 6.15 7.85
SHLD 160916C00004000 C 09/16/16 4.0 8.45 10.20
SHLD 160916C00005000 C 09/16/16 5.0 6.10 10.50
SHLD 160916C00006000 C 09/16/16 6.0 6.45 8.15
SHLD 160916C00007000 C 09/16/16 7.0 5.45 7.20
SHLD 160916C00008000 C 09/16/16 8.0 4.70 6.00
SHLD 160916C00009000 C 09/16/16 9.0 3.85 5.15
SHLD 160916C00010000 C 09/16/16 10.0 3.00 4.05
SHLD 160916C00011000 C 09/16/16 11.0 2.63 3.15
SHLD 160916C00012000 C 09/16/16 12.0 2.10 2.48
SHLD 160916C00013000 C 09/16/16 13.0 1.48 2.00
SHLD 160916C00014000 C 09/16/16 14.0 1.13 1.54
SHLD 160916C00015000 C 09/16/16 15.0 0.77 1.17
SHLD 160916C00016000 C 09/16/16 16.0 0.57 0.90
SHLD 160916C00017000 C 09/16/16 17.0 0.43 0.65
SHLD 160916C00018000 C 09/16/16 18.0 0.23 0.58
SHLD 160916C00019000 C 09/16/16 19.0 0.08 0.51
SHLD 160916C00020000 C 09/16/16 20.0 0.13 0.34
SHLD 160916C00021000 C 09/16/16 21.0 0.00 0.39
SHLD 160916C00022000 C 09/16/16 22.0 0.00 0.32
SHLD 160916C00023000 C 09/16/16 23.0 0.00 0.25
SHLD 160916C00024000 C 09/16/16 24.0 0.00 0.23
SHLD 160916C00025000 C 09/16/16 25.0 0.00 0.20
SHLD 160916C00026000 C 09/16/16 26.0 0.02 0.19
SHLD 160916C00027000 C 09/16/16 27.0 0.02 0.16
SHLD 160916C00028000 C 09/16/16 28.0 0.02 0.15
SHLD 160916C00029000 C 09/16/16 29.0 0.02 0.13
SHLD 160916C00030000 C 09/16/16 30.0 0.02 0.12
SHLD 160916C00031000 C 09/16/16 31.0 0.00 0.11
SHLD 160916C00032000 C 09/16/16 32.0 0.00 0.10
SHLD 160916C00033000 C 09/16/16 33.0 0.00 0.10
SHLD 160916C00034000 C 09/16/16 34.0 0.00 0.09
SHLD 160916C00035000 C 09/16/16 35.0 0.00 0.08
SHLD 160916P00004000 P 09/16/16 4.0 0.00 0.14
SHLD 160916P00005000 P 09/16/16 5.0 0.00 0.19
SHLD 160916P00006000 P 09/16/16 6.0 0.00 0.28
SHLD 160916P00007000 P 09/16/16 7.0 0.07 0.39
SHLD 160916P00008000 P 09/16/16 8.0 0.17 0.56
SHLD 160916P00009000 P 09/16/16 9.0 0.37 0.70
SHLD 160916P00010000 P 09/16/16 10.0 0.74 0.90
SHLD 160916P00011000 P 09/16/16 11.0 1.05 1.27
SHLD 160916P00012000 P 09/16/16 12.0 1.46 1.75
SHLD 160916P00013000 P 09/16/16 13.0 2.05 2.16
SHLD 160916P00014000 P 09/16/16 14.0 2.50 2.81
SHLD 160916P00015000 P 09/16/16 15.0 3.00 3.50
SHLD 160916P00016000 P 09/16/16 16.0 3.80 4.25
SHLD 160916P00017000 P 09/16/16 17.0 4.55 5.10
SHLD 160916P00018000 P 09/16/16 18.0 5.40 6.30
SHLD 160916P00019000 P 09/16/16 19.0 6.15 7.40
SHLD 160916P00020000 P 09/16/16 20.0 7.20 8.30
SHLD 160916P00021000 P 09/16/16 21.0 8.15 9.45
SHLD 160916P00022000 P 09/16/16 22.0 8.75 10.25
SHLD 160916P00023000 P 09/16/16 23.0 10.05 11.20
SHLD 160916P00024000 P 09/16/16 24.0 10.10 13.30
SHLD 160916P00025000 P 09/16/16 25.0 10.85 13.75
SHLD 160916P00026000 P 09/16/16 26.0 11.85 14.75
SHLD 160916P00027000 P 09/16/16 27.0 12.80 15.70
SHLD 160916P00028000 P 09/16/16 28.0 13.80 16.70
SHLD 160916P00029000 P 09/16/16 29.0 14.80 17.70
SHLD 160916P00030000 P 09/16/16 30.0 15.80 18.70
SHLD 160916P00031000 P 09/16/16 31.0 16.80 19.70
SHLD 160916P00032000 P 09/16/16 32.0 17.80 20.70
SHLD 160916P00033000 P 09/16/16 33.0 18.80 21.70
SHLD 160916P00034000 P 09/16/16 34.0 19.80 22.70
SHLD 160916P00035000 P 09/16/16 35.0 20.00 24.50
SHLD 161216C00004000 C 12/16/16 4.0 8.45 11.50
SHLD 161216C00005000 C 12/16/16 5.0 6.15 10.45
SHLD 161216C00006000 C 12/16/16 6.0 6.45 8.20
SHLD 161216C00007000 C 12/16/16 7.0 5.50 7.25
SHLD 161216C00008000 C 12/16/16 8.0 4.85 6.20
SHLD 161216C00009000 C 12/16/16 9.0 4.05 5.40
SHLD 161216C00010000 C 12/16/16 10.0 3.55 4.20
SHLD 161216C00011000 C 12/16/16 11.0 2.92 3.55
SHLD 161216C00012000 C 12/16/16 12.0 2.34 2.91
SHLD 161216C00013000 C 12/16/16 13.0 1.99 2.38
SHLD 161216C00014000 C 12/16/16 14.0 1.62 1.95
SHLD 161216C00015000 C 12/16/16 15.0 1.28 1.56
SHLD 161216C00016000 C 12/16/16 16.0 1.03 1.33
SHLD 161216C00017000 C 12/16/16 17.0 0.74 1.13
SHLD 161216C00018000 C 12/16/16 18.0 0.53 0.93
SHLD 161216C00019000 C 12/16/16 19.0 0.38 0.78
SHLD 161216C00020000 C 12/16/16 20.0 0.34 0.60
SHLD 161216C00021000 C 12/16/16 21.0 0.15 0.61
SHLD 161216C00022000 C 12/16/16 22.0 0.11 0.50
SHLD 161216C00023000 C 12/16/16 23.0 0.05 0.35
SHLD 161216C00024000 C 12/16/16 24.0 0.03 0.49
SHLD 161216C00025000 C 12/16/16 25.0 0.10 0.34
SHLD 161216C00026000 C 12/16/16 26.0 0.00 0.38
SHLD 161216C00027000 C 12/16/16 27.0 0.00 0.25
SHLD 161216C00028000 C 12/16/16 28.0 0.00 0.25
SHLD 161216C00029000 C 12/16/16 29.0 0.00 0.25
SHLD 161216C00030000 C 12/16/16 30.0 0.00 0.25
SHLD 161216C00031000 C 12/16/16 31.0 0.00 0.25
SHLD 161216C00032000 C 12/16/16 32.0 0.00 0.23
SHLD 161216C00033000 C 12/16/16 33.0 0.00 0.21
SHLD 161216C00034000 C 12/16/16 34.0 0.00 0.20
SHLD 161216C00035000 C 12/16/16 35.0 0.00 0.18
SHLD 161216P00004000 P 12/16/16 4.0 0.01 0.27
SHLD 161216P00005000 P 12/16/16 5.0 0.09 0.35
SHLD 161216P00006000 P 12/16/16 6.0 0.17 0.54
SHLD 161216P00007000 P 12/16/16 7.0 0.32 0.74
SHLD 161216P00008000 P 12/16/16 8.0 0.61 0.89
SHLD 161216P00009000 P 12/16/16 9.0 0.85 1.21
SHLD 161216P00010000 P 12/16/16 10.0 1.29 1.49
SHLD 161216P00011000 P 12/16/16 11.0 1.68 2.01
SHLD 161216P00012000 P 12/16/16 12.0 2.06 2.45
SHLD 161216P00013000 P 12/16/16 13.0 2.55 3.15
SHLD 161216P00014000 P 12/16/16 14.0 3.15 3.75
SHLD 161216P00015000 P 12/16/16 15.0 3.85 4.40
SHLD 161216P00016000 P 12/16/16 16.0 4.60 5.10
SHLD 161216P00017000 P 12/16/16 17.0 5.40 5.90
SHLD 161216P00018000 P 12/16/16 18.0 6.25 6.70
SHLD 161216P00019000 P 12/16/16 19.0 7.05 7.55
SHLD 161216P00020000 P 12/16/16 20.0 7.15 8.90
SHLD 161216P00021000 P 12/16/16 21.0 8.05 9.80
SHLD 161216P00022000 P 12/16/16 22.0 9.65 10.70
SHLD 161216P00023000 P 12/16/16 23.0 10.30 11.65
SHLD 161216P00024000 P 12/16/16 24.0 11.25 12.80
SHLD 161216P00025000 P 12/16/16 25.0 12.25 13.85
SHLD 161216P00026000 P 12/16/16 26.0 13.25 14.80
SHLD 161216P00027000 P 12/16/16 27.0 14.20 15.75
SHLD 161216P00028000 P 12/16/16 28.0 15.20 16.75
SHLD 161216P00029000 P 12/16/16 29.0 16.15 17.75
SHLD 161216P00030000 P 12/16/16 30.0 17.15 18.75
SHLD 161216P00031000 P 12/16/16 31.0 18.15 19.80
SHLD 161216P00032000 P 12/16/16 32.0 18.55 20.75
SHLD 161216P00033000 P 12/16/16 33.0 19.55 21.85
SHLD 161216P00034000 P 12/16/16 34.0 20.95 22.60
SHLD 161216P00035000 P 12/16/16 35.0 21.65 24.15
SHLD 170120C00003000 C 01/20/17 3.0 8.10 11.20
SHLD 170120C00004000 C 01/20/17 4.0 7.15 11.20
SHLD 170120C00005000 C 01/20/17 5.0 6.15 10.20
SHLD 170120C00006000 C 01/20/17 6.0 6.00 8.30
SHLD 170120C00007000 C 01/20/17 7.0 5.50 7.30
SHLD 170120C00008000 C 01/20/17 8.0 4.85 6.15
SHLD 170120C00009000 C 01/20/17 9.0 4.20 5.20
SHLD 170120C00010000 C 01/20/17 10.0 3.70 4.25
SHLD 170120C00011000 C 01/20/17 11.0 2.98 3.55
SHLD 170120C00012000 C 01/20/17 12.0 2.41 2.95
SHLD 170120C00013000 C 01/20/17 13.0 2.12 2.70
SHLD 170120C00014000 C 01/20/17 14.0 1.69 2.04
SHLD 170120C00015000 C 01/20/17 15.0 1.39 1.68
SHLD 170120C00016000 C 01/20/17 16.0 1.07 1.43
SHLD 170120C00017000 C 01/20/17 17.0 0.91 1.19
SHLD 170120C00018000 C 01/20/17 18.0 0.67 0.98
SHLD 170120C00019000 C 01/20/17 19.0 0.51 0.87
SHLD 170120C00020000 C 01/20/17 20.0 0.45 0.70
SHLD 170120C00021000 C 01/20/17 21.0 0.21 0.73
SHLD 170120C00022000 C 01/20/17 22.0 0.15 0.38
SHLD 170120C00023000 C 01/20/17 23.0 0.18 0.29
SHLD 170120C00024000 C 01/20/17 24.0 0.09 0.48
SHLD 170120C00025000 C 01/20/17 25.0 0.11 0.35
SHLD 170120C00026000 C 01/20/17 26.0 0.01 0.44
SHLD 170120C00027000 C 01/20/17 27.0 0.00 0.41
SHLD 170120C00028000 C 01/20/17 28.0 0.02 0.35
SHLD 170120C00029000 C 01/20/17 29.0 0.00 0.32
SHLD 170120C00030000 C 01/20/17 30.0 0.02 0.29
SHLD 170120C00031000 C 01/20/17 31.0 0.00 0.27
SHLD 170120C00032000 C 01/20/17 32.0 0.02 0.25
SHLD 170120C00033000 C 01/20/17 33.0 0.02 0.24
SHLD 170120C00034000 C 01/20/17 34.0 0.00 0.21
SHLD 170120C00035000 C 01/20/17 35.0 0.00 0.20
SHLD 170120C00036000 C 01/20/17 36.0 0.00 0.18
SHLD 170120C00037000 C 01/20/17 37.0 0.00 0.19
SHLD 170120C00040000 C 01/20/17 40.0 0.00 0.16
SHLD 170120C00042000 C 01/20/17 42.0 0.00 0.13
SHLD 170120C00045000 C 01/20/17 45.0 0.00 0.12
SHLD 170120C00047000 C 01/20/17 47.0 0.00 0.10
SHLD 170120C00050000 C 01/20/17 50.0 0.00 0.10
SHLD 170120C00055000 C 01/20/17 55.0 0.00 0.09
SHLD 170120C00060000 C 01/20/17 60.0 0.00 0.08
SHLD 170120C00065000 C 01/20/17 65.0 0.00 0.07
SHLD 170120P00003000 P 01/20/17 3.0 0.00 0.15
SHLD 170120P00004000 P 01/20/17 4.0 0.05 0.25
SHLD 170120P00005000 P 01/20/17 5.0 0.12 0.35
SHLD 170120P00006000 P 01/20/17 6.0 0.24 0.55
SHLD 170120P00007000 P 01/20/17 7.0 0.40 0.82
SHLD 170120P00008000 P 01/20/17 8.0 0.82 0.93
SHLD 170120P00009000 P 01/20/17 9.0 1.03 1.30
SHLD 170120P00010000 P 01/20/17 10.0 1.45 1.67
SHLD 170120P00011000 P 01/20/17 11.0 1.85 2.13
SHLD 170120P00012000 P 01/20/17 12.0 2.18 2.66
SHLD 170120P00013000 P 01/20/17 13.0 2.70 3.25
SHLD 170120P00014000 P 01/20/17 14.0 3.40 3.90
SHLD 170120P00015000 P 01/20/17 15.0 4.25 4.65
SHLD 170120P00016000 P 01/20/17 16.0 4.80 5.35
SHLD 170120P00017000 P 01/20/17 17.0 5.55 6.10
SHLD 170120P00018000 P 01/20/17 18.0 6.60 6.95
SHLD 170120P00019000 P 01/20/17 19.0 7.40 7.75
SHLD 170120P00020000 P 01/20/17 20.0 8.30 8.60
SHLD 170120P00021000 P 01/20/17 21.0 8.65 9.80
SHLD 170120P00022000 P 01/20/17 22.0 9.65 10.70
SHLD 170120P00023000 P 01/20/17 23.0 10.60 11.70
SHLD 170120P00024000 P 01/20/17 24.0 11.65 12.60
SHLD 170120P00025000 P 01/20/17 25.0 12.70 13.60
SHLD 170120P00026000 P 01/20/17 26.0 13.20 14.75
SHLD 170120P00027000 P 01/20/17 27.0 14.15 15.70
SHLD 170120P00028000 P 01/20/17 28.0 15.15 16.75
SHLD 170120P00029000 P 01/20/17 29.0 16.10 17.75
SHLD 170120P00030000 P 01/20/17 30.0 17.45 18.75
SHLD 170120P00031000 P 01/20/17 31.0 18.30 19.80
SHLD 170120P00032000 P 01/20/17 32.0 19.30 20.80
SHLD 170120P00033000 P 01/20/17 33.0 20.35 21.60
SHLD 170120P00034000 P 01/20/17 34.0 21.35 22.60
SHLD 170120P00035000 P 01/20/17 35.0 22.40 23.60
SHLD 170120P00036000 P 01/20/17 36.0 21.90 26.00
SHLD 170120P00037000 P 01/20/17 37.0 24.30 25.70
SHLD 170120P00040000 P 01/20/17 40.0 27.35 28.25
SHLD 170120P00042000 P 01/20/17 42.0 27.80 31.40
SHLD 170120P00045000 P 01/20/17 45.0 30.80 34.40
SHLD 170120P00047000 P 01/20/17 47.0 32.75 36.35
SHLD 170120P00050000 P 01/20/17 50.0 35.90 38.65
SHLD 170120P00055000 P 01/20/17 55.0 40.70 43.65
SHLD 170120P00060000 P 01/20/17 60.0 45.70 48.30
SHLD 170120P00065000 P 01/20/17 65.0 50.70 54.60
SHLD 180119C00003000 C 01/19/18 3.0 8.10 12.50
SHLD 180119C00005000 C 01/19/18 5.0 7.20 9.20
SHLD 180119C00008000 C 01/19/18 8.0 5.10 6.35
SHLD 180119C00010000 C 01/19/18 10.0 4.05 5.10
SHLD 180119C00013000 C 01/19/18 13.0 2.73 3.35
SHLD 180119C00015000 C 01/19/18 15.0 2.13 2.95
SHLD 180119C00018000 C 01/19/18 18.0 1.46 1.90
SHLD 180119C00020000 C 01/19/18 20.0 1.16 1.54
SHLD 180119C00022000 C 01/19/18 22.0 0.78 1.45
SHLD 180119C00025000 C 01/19/18 25.0 0.55 1.07
SHLD 180119C00027000 C 01/19/18 27.0 0.24 1.00
SHLD 180119C00030000 C 01/19/18 30.0 0.35 0.84
SHLD 180119C00032000 C 01/19/18 32.0 0.05 0.72
SHLD 180119C00035000 C 01/19/18 35.0 0.02 0.68
SHLD 180119P00003000 P 01/19/18 3.0 0.35 0.50
SHLD 180119P00005000 P 01/19/18 5.0 0.80 0.93
SHLD 180119P00008000 P 01/19/18 8.0 1.50 2.00
SHLD 180119P00010000 P 01/19/18 10.0 2.85 2.98
SHLD 180119P00013000 P 01/19/18 13.0 3.90 4.85
SHLD 180119P00015000 P 01/19/18 15.0 5.20 7.05
SHLD 180119P00018000 P 01/19/18 18.0 8.10 8.50
SHLD 180119P00020000 P 01/19/18 20.0 9.70 10.20
SHLD 180119P00022000 P 01/19/18 22.0 10.05 12.25
SHLD 180119P00025000 P 01/19/18 25.0 12.70 15.30
SHLD 180119P00027000 P 01/19/18 27.0 14.55 17.30
SHLD 180119P00030000 P 01/19/18 30.0 17.35 20.30
SHLD 180119P00032000 P 01/19/18 32.0 19.25 22.35
SHLD 180119P00035000 P 01/19/18 35.0 21.75 25.30

OPRA data is delayed 15 minutes.