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 (2016-07-29)Premium Content

Sears Holdings Corporation (SHLD)
As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 160826C00005000 C 08/26/16 5.0 7.50 9.90
SHLD 160826C00005500 C 08/26/16 5.5 6.30 9.35
SHLD 160826C00006000 C 08/26/16 6.0 5.95 8.35
SHLD 160826C00006500 C 08/26/16 6.5 5.30 8.05
SHLD 160826C00007000 C 08/26/16 7.0 5.50 8.05
SHLD 160826C00007500 C 08/26/16 7.5 4.50 8.05
SHLD 160826C00008000 C 08/26/16 8.0 4.50 6.75
SHLD 160826C00008500 C 08/26/16 8.5 4.80 6.00
SHLD 160826C00009000 C 08/26/16 9.0 3.50 5.75
SHLD 160826C00009500 C 08/26/16 9.5 2.90 5.15
SHLD 160826C00010000 C 08/26/16 10.0 2.50 4.65
SHLD 160826C00010500 C 08/26/16 10.5 1.90 4.00
SHLD 160826C00011000 C 08/26/16 11.0 1.50 3.40
SHLD 160826C00011500 C 08/26/16 11.5 0.90 2.89
SHLD 160826C00012000 C 08/26/16 12.0 0.50 2.46
SHLD 160826C00012500 C 08/26/16 12.5 0.10 2.10
SHLD 160826C00013000 C 08/26/16 13.0 0.70 1.27
SHLD 160826C00013500 C 08/26/16 13.5 0.34 0.91
SHLD 160826C00014000 C 08/26/16 14.0 0.11 0.37
SHLD 160826C00014500 C 08/26/16 14.5 0.02 0.11
SHLD 160826C00015000 C 08/26/16 15.0 0.01 0.08
SHLD 160826C00015500 C 08/26/16 15.5 0.01 0.08
SHLD 160826C00016000 C 08/26/16 16.0 0.00 0.05
SHLD 160826C00016500 C 08/26/16 16.5 0.00 0.03
SHLD 160826C00017000 C 08/26/16 17.0 0.00 0.17
SHLD 160826C00017500 C 08/26/16 17.5 0.00 0.13
SHLD 160826C00018000 C 08/26/16 18.0 0.00 0.09
SHLD 160826C00018500 C 08/26/16 18.5 0.00 0.09
SHLD 160826C00019000 C 08/26/16 19.0 0.00 0.01
SHLD 160826C00019500 C 08/26/16 19.5 0.00 0.04
SHLD 160826C00020000 C 08/26/16 20.0 0.00 0.04
SHLD 160826C00020500 C 08/26/16 20.5 0.00 0.05
SHLD 160826C00021000 C 08/26/16 21.0 0.00 0.05
SHLD 160826C00021500 C 08/26/16 21.5 0.00 0.05
SHLD 160826C00022000 C 08/26/16 22.0 0.00 0.05
SHLD 160826C00022500 C 08/26/16 22.5 0.00 0.05
SHLD 160826C00023000 C 08/26/16 23.0 0.00 0.05
SHLD 160826C00023500 C 08/26/16 23.5 0.00 0.05
SHLD 160826C00024000 C 08/26/16 24.0 0.00 0.05
SHLD 160826C00024500 C 08/26/16 24.5 0.00 0.05
SHLD 160826C00025000 C 08/26/16 25.0 0.00 0.05
SHLD 160826C00026000 C 08/26/16 26.0 0.00 2.13
SHLD 160826P00005000 P 08/26/16 5.0 0.00 2.13
SHLD 160826P00005500 P 08/26/16 5.5 0.00 2.13
SHLD 160826P00006000 P 08/26/16 6.0 0.00 2.13
SHLD 160826P00006500 P 08/26/16 6.5 0.00 2.13
SHLD 160826P00007000 P 08/26/16 7.0 0.00 2.13
SHLD 160826P00007500 P 08/26/16 7.5 0.00 0.88
SHLD 160826P00008000 P 08/26/16 8.0 0.00 0.92
SHLD 160826P00008500 P 08/26/16 8.5 0.00 0.17
SHLD 160826P00009000 P 08/26/16 9.0 0.00 0.13
SHLD 160826P00009500 P 08/26/16 9.5 0.00 0.03
SHLD 160826P00010000 P 08/26/16 10.0 0.00 0.11
SHLD 160826P00010500 P 08/26/16 10.5 0.00 0.05
SHLD 160826P00011000 P 08/26/16 11.0 0.00 0.01
SHLD 160826P00011500 P 08/26/16 11.5 0.00 0.01
SHLD 160826P00012000 P 08/26/16 12.0 0.00 0.08
SHLD 160826P00012500 P 08/26/16 12.5 0.00 0.07
SHLD 160826P00013000 P 08/26/16 13.0 0.00 0.06
SHLD 160826P00013500 P 08/26/16 13.5 0.00 0.14
SHLD 160826P00014000 P 08/26/16 14.0 0.08 0.20
SHLD 160826P00014500 P 08/26/16 14.5 0.38 0.80
SHLD 160826P00015000 P 08/26/16 15.0 0.76 1.18
SHLD 160826P00015500 P 08/26/16 15.5 1.14 1.84
SHLD 160826P00016000 P 08/26/16 16.0 1.61 2.22
SHLD 160826P00016500 P 08/26/16 16.5 2.11 2.72
SHLD 160826P00017000 P 08/26/16 17.0 1.93 3.20
SHLD 160826P00017500 P 08/26/16 17.5 2.44 4.25
SHLD 160826P00018000 P 08/26/16 18.0 3.40 4.25
SHLD 160826P00018500 P 08/26/16 18.5 3.95 4.80
SHLD 160826P00019000 P 08/26/16 19.0 2.70 5.35
SHLD 160826P00019500 P 08/26/16 19.5 4.35 5.75
SHLD 160826P00020000 P 08/26/16 20.0 5.45 6.30
SHLD 160826P00020500 P 08/26/16 20.5 4.15 7.90
SHLD 160826P00021000 P 08/26/16 21.0 5.90 9.00
SHLD 160826P00021500 P 08/26/16 21.5 5.15 8.90
SHLD 160826P00022000 P 08/26/16 22.0 5.50 9.40
SHLD 160826P00022500 P 08/26/16 22.5 6.15 9.15
SHLD 160826P00023000 P 08/26/16 23.0 6.70 9.65
SHLD 160826P00023500 P 08/26/16 23.5 7.10 11.35
SHLD 160826P00024000 P 08/26/16 24.0 7.50 10.30
SHLD 160826P00024500 P 08/26/16 24.5 9.40 12.60
SHLD 160826P00025000 P 08/26/16 25.0 8.55 13.05
SHLD 160826P00026000 P 08/26/16 26.0 10.95 13.25
SHLD 160902C00005000 C 09/02/16 5.0 7.50 9.60
SHLD 160902C00006000 C 09/02/16 6.0 5.90 10.40
SHLD 160902C00007000 C 09/02/16 7.0 5.50 8.00
SHLD 160902C00007500 C 09/02/16 7.5 4.95 7.50
SHLD 160902C00008000 C 09/02/16 8.0 4.50 6.85
SHLD 160902C00008500 C 09/02/16 8.5 3.90 6.30
SHLD 160902C00009000 C 09/02/16 9.0 4.25 5.60
SHLD 160902C00009500 C 09/02/16 9.5 2.96 5.15
SHLD 160902C00010000 C 09/02/16 10.0 2.50 4.40
SHLD 160902C00010500 C 09/02/16 10.5 1.90 3.95
SHLD 160902C00011000 C 09/02/16 11.0 1.50 3.55
SHLD 160902C00011500 C 09/02/16 11.5 1.76 2.89
SHLD 160902C00012000 C 09/02/16 12.0 0.54 3.40
SHLD 160902C00012500 C 09/02/16 12.5 1.08 2.14
SHLD 160902C00013000 C 09/02/16 13.0 0.80 1.49
SHLD 160902C00013500 C 09/02/16 13.5 0.55 1.00
SHLD 160902C00014000 C 09/02/16 14.0 0.36 0.65
SHLD 160902C00014500 C 09/02/16 14.5 0.17 0.51
SHLD 160902C00015000 C 09/02/16 15.0 0.01 0.31
SHLD 160902C00015500 C 09/02/16 15.5 0.00 0.15
SHLD 160902C00016000 C 09/02/16 16.0 0.00 0.11
SHLD 160902C00016500 C 09/02/16 16.5 0.00 0.07
SHLD 160902C00017000 C 09/02/16 17.0 0.00 0.05
SHLD 160902C00017500 C 09/02/16 17.5 0.00 0.05
SHLD 160902C00018000 C 09/02/16 18.0 0.00 0.05
SHLD 160902C00018500 C 09/02/16 18.5 0.00 0.05
SHLD 160902C00019000 C 09/02/16 19.0 0.00 0.05
SHLD 160902C00019500 C 09/02/16 19.5 0.00 0.05
SHLD 160902C00020000 C 09/02/16 20.0 0.00 0.05
SHLD 160902C00020500 C 09/02/16 20.5 0.00 0.19
SHLD 160902C00021000 C 09/02/16 21.0 0.00 0.14
SHLD 160902C00021500 C 09/02/16 21.5 0.00 0.10
SHLD 160902C00022000 C 09/02/16 22.0 0.00 0.50
SHLD 160902C00022500 C 09/02/16 22.5 0.00 0.05
SHLD 160902C00023000 C 09/02/16 23.0 0.00 0.05
SHLD 160902C00023500 C 09/02/16 23.5 0.00 0.05
SHLD 160902C00024000 C 09/02/16 24.0 0.00 0.05
SHLD 160902C00024500 C 09/02/16 24.5 0.00 0.05
SHLD 160902C00025000 C 09/02/16 25.0 0.00 0.05
SHLD 160902P00005000 P 09/02/16 5.0 0.00 0.50
SHLD 160902P00006000 P 09/02/16 6.0 0.00 0.89
SHLD 160902P00007000 P 09/02/16 7.0 0.00 0.89
SHLD 160902P00007500 P 09/02/16 7.5 0.00 0.50
SHLD 160902P00008000 P 09/02/16 8.0 0.00 0.89
SHLD 160902P00008500 P 09/02/16 8.5 0.00 0.50
SHLD 160902P00009000 P 09/02/16 9.0 0.00 0.89
SHLD 160902P00009500 P 09/02/16 9.5 0.00 0.50
SHLD 160902P00010000 P 09/02/16 10.0 0.00 0.50
SHLD 160902P00010500 P 09/02/16 10.5 0.00 0.89
SHLD 160902P00011000 P 09/02/16 11.0 0.00 0.31
SHLD 160902P00011500 P 09/02/16 11.5 0.00 0.22
SHLD 160902P00012000 P 09/02/16 12.0 0.00 0.37
SHLD 160902P00012500 P 09/02/16 12.5 0.03 0.28
SHLD 160902P00013000 P 09/02/16 13.0 0.05 0.27
SHLD 160902P00013500 P 09/02/16 13.5 0.30 0.50
SHLD 160902P00014000 P 09/02/16 14.0 0.42 0.64
SHLD 160902P00014500 P 09/02/16 14.5 0.60 1.00
SHLD 160902P00015000 P 09/02/16 15.0 1.03 1.67
SHLD 160902P00015500 P 09/02/16 15.5 0.05 2.28
SHLD 160902P00016000 P 09/02/16 16.0 1.67 2.60
SHLD 160902P00016500 P 09/02/16 16.5 1.03 3.05
SHLD 160902P00017000 P 09/02/16 17.0 0.90 3.65
SHLD 160902P00017500 P 09/02/16 17.5 2.90 4.20
SHLD 160902P00018000 P 09/02/16 18.0 3.50 4.35
SHLD 160902P00018500 P 09/02/16 18.5 2.47 5.20
SHLD 160902P00019000 P 09/02/16 19.0 4.20 5.70
SHLD 160902P00019500 P 09/02/16 19.5 4.95 6.25
SHLD 160902P00020000 P 09/02/16 20.0 4.85 6.80
SHLD 160902P00020500 P 09/02/16 20.5 5.35 7.25
SHLD 160902P00021000 P 09/02/16 21.0 4.90 7.90
SHLD 160902P00021500 P 09/02/16 21.5 5.30 8.25
SHLD 160902P00022000 P 09/02/16 22.0 5.90 9.00
SHLD 160902P00022500 P 09/02/16 22.5 6.35 9.50
SHLD 160902P00023000 P 09/02/16 23.0 6.90 10.60
SHLD 160902P00023500 P 09/02/16 23.5 7.35 11.20
SHLD 160902P00024000 P 09/02/16 24.0 7.90 11.60
SHLD 160902P00024500 P 09/02/16 24.5 8.35 12.20
SHLD 160902P00025000 P 09/02/16 25.0 8.90 12.60
SHLD 160909C00006000 C 09/09/16 6.0 6.50 10.20
SHLD 160909C00007000 C 09/09/16 7.0 5.50 9.20
SHLD 160909C00008000 C 09/09/16 8.0 4.50 7.30
SHLD 160909C00008500 C 09/09/16 8.5 3.90 6.10
SHLD 160909C00009000 C 09/09/16 9.0 3.50 5.60
SHLD 160909C00009500 C 09/09/16 9.5 2.90 5.00
SHLD 160909C00010000 C 09/09/16 10.0 3.20 4.50
SHLD 160909C00010500 C 09/09/16 10.5 1.90 4.05
SHLD 160909C00011000 C 09/09/16 11.0 1.85 4.10
SHLD 160909C00011500 C 09/09/16 11.5 1.70 2.98
SHLD 160909C00012000 C 09/09/16 12.0 0.69 3.20
SHLD 160909C00012500 C 09/09/16 12.5 0.20 2.94
SHLD 160909C00013000 C 09/09/16 13.0 0.68 1.66
SHLD 160909C00013500 C 09/09/16 13.5 0.67 1.13
SHLD 160909C00014000 C 09/09/16 14.0 0.43 0.75
SHLD 160909C00014500 C 09/09/16 14.5 0.30 0.60
SHLD 160909C00015000 C 09/09/16 15.0 0.10 0.39
SHLD 160909C00015500 C 09/09/16 15.5 0.05 0.29
SHLD 160909C00016000 C 09/09/16 16.0 0.05 0.28
SHLD 160909C00016500 C 09/09/16 16.5 0.00 0.43
SHLD 160909C00017000 C 09/09/16 17.0 0.00 0.34
SHLD 160909C00017500 C 09/09/16 17.5 0.00 0.20
SHLD 160909C00018000 C 09/09/16 18.0 0.00 0.25
SHLD 160909C00018500 C 09/09/16 18.5 0.00 0.20
SHLD 160909C00019000 C 09/09/16 19.0 0.00 0.09
SHLD 160909C00019500 C 09/09/16 19.5 0.00 0.09
SHLD 160909C00020000 C 09/09/16 20.0 0.00 0.07
SHLD 160909C00020500 C 09/09/16 20.5 0.00 2.15
SHLD 160909C00021000 C 09/09/16 21.0 0.00 4.50
SHLD 160909C00021500 C 09/09/16 21.5 0.00 4.50
SHLD 160909C00022000 C 09/09/16 22.0 0.00 4.50
SHLD 160909C00022500 C 09/09/16 22.5 0.00 4.50
SHLD 160909C00023000 C 09/09/16 23.0 0.00 4.50
SHLD 160909C00023500 C 09/09/16 23.5 0.00 4.50
SHLD 160909C00024000 C 09/09/16 24.0 0.00 4.50
SHLD 160909C00024500 C 09/09/16 24.5 0.00 4.50
SHLD 160909C00025000 C 09/09/16 25.0 0.00 2.14
SHLD 160909P00006000 P 09/09/16 6.0 0.00 4.80
SHLD 160909P00007000 P 09/09/16 7.0 0.00 4.80
SHLD 160909P00008000 P 09/09/16 8.0 0.00 0.47
SHLD 160909P00008500 P 09/09/16 8.5 0.00 4.50
SHLD 160909P00009000 P 09/09/16 9.0 0.00 2.12
SHLD 160909P00009500 P 09/09/16 9.5 0.00 4.50
SHLD 160909P00010000 P 09/09/16 10.0 0.00 0.50
SHLD 160909P00010500 P 09/09/16 10.5 0.00 4.50
SHLD 160909P00011000 P 09/09/16 11.0 0.00 0.31
SHLD 160909P00011500 P 09/09/16 11.5 0.00 0.89
SHLD 160909P00012000 P 09/09/16 12.0 0.08 0.41
SHLD 160909P00012500 P 09/09/16 12.5 0.10 0.30
SHLD 160909P00013000 P 09/09/16 13.0 0.23 0.42
SHLD 160909P00013500 P 09/09/16 13.5 0.32 0.69
SHLD 160909P00014000 P 09/09/16 14.0 0.56 0.86
SHLD 160909P00014500 P 09/09/16 14.5 0.80 1.22
SHLD 160909P00015000 P 09/09/16 15.0 1.10 1.75
SHLD 160909P00015500 P 09/09/16 15.5 1.20 2.13
SHLD 160909P00016000 P 09/09/16 16.0 0.27 2.61
SHLD 160909P00016500 P 09/09/16 16.5 0.89 3.45
SHLD 160909P00017000 P 09/09/16 17.0 1.42 4.90
SHLD 160909P00017500 P 09/09/16 17.5 1.83 5.40
SHLD 160909P00018000 P 09/09/16 18.0 2.29 5.70
SHLD 160909P00018500 P 09/09/16 18.5 2.50 6.20
SHLD 160909P00019000 P 09/09/16 19.0 3.20 6.70
SHLD 160909P00019500 P 09/09/16 19.5 3.30 7.20
SHLD 160909P00020000 P 09/09/16 20.0 3.95 7.80
SHLD 160909P00020500 P 09/09/16 20.5 4.40 8.20
SHLD 160909P00021000 P 09/09/16 21.0 4.90 8.80
SHLD 160909P00021500 P 09/09/16 21.5 5.40 9.55
SHLD 160909P00022000 P 09/09/16 22.0 5.75 10.10
SHLD 160909P00022500 P 09/09/16 22.5 6.30 9.20
SHLD 160909P00023000 P 09/09/16 23.0 6.80 11.30
SHLD 160909P00023500 P 09/09/16 23.5 7.45 11.70
SHLD 160909P00024000 P 09/09/16 24.0 7.75 12.15
SHLD 160909P00024500 P 09/09/16 24.5 8.45 12.70
SHLD 160909P00025000 P 09/09/16 25.0 9.25 12.60
SHLD 160916C00004000 C 09/16/16 4.0 8.30 12.20
SHLD 160916C00005000 C 09/16/16 5.0 8.05 10.05
SHLD 160916C00006000 C 09/16/16 6.0 5.50 8.75
SHLD 160916C00006500 C 09/16/16 6.5 6.55 8.05
SHLD 160916C00007000 C 09/16/16 7.0 5.30 8.30
SHLD 160916C00007500 C 09/16/16 7.5 6.00 7.20
SHLD 160916C00008000 C 09/16/16 8.0 4.30 8.20
SHLD 160916C00008500 C 09/16/16 8.5 5.00 6.00
SHLD 160916C00009000 C 09/16/16 9.0 3.30 7.20
SHLD 160916C00009500 C 09/16/16 9.5 4.00 5.00
SHLD 160916C00010000 C 09/16/16 10.0 3.55 4.55
SHLD 160916C00010500 C 09/16/16 10.5 3.10 4.05
SHLD 160916C00011000 C 09/16/16 11.0 2.60 3.65
SHLD 160916C00011500 C 09/16/16 11.5 2.18 2.87
SHLD 160916C00012000 C 09/16/16 12.0 1.81 2.42
SHLD 160916C00012500 C 09/16/16 12.5 1.51 2.00
SHLD 160916C00013000 C 09/16/16 13.0 1.26 1.50
SHLD 160916C00013500 C 09/16/16 13.5 0.90 1.12
SHLD 160916C00014000 C 09/16/16 14.0 0.70 0.78
SHLD 160916C00014500 C 09/16/16 14.5 0.47 0.61
SHLD 160916C00015000 C 09/16/16 15.0 0.35 0.44
SHLD 160916C00015500 C 09/16/16 15.5 0.20 0.35
SHLD 160916C00016000 C 09/16/16 16.0 0.15 0.22
SHLD 160916C00016500 C 09/16/16 16.5 0.09 0.17
SHLD 160916C00017000 C 09/16/16 17.0 0.05 0.16
SHLD 160916C00017500 C 09/16/16 17.5 0.04 0.12
SHLD 160916C00018000 C 09/16/16 18.0 0.01 0.07
SHLD 160916C00018500 C 09/16/16 18.5 0.01 0.07
SHLD 160916C00019000 C 09/16/16 19.0 0.00 0.07
SHLD 160916C00019500 C 09/16/16 19.5 0.00 0.10
SHLD 160916C00020000 C 09/16/16 20.0 0.00 0.09
SHLD 160916C00020500 C 09/16/16 20.5 0.00 0.09
SHLD 160916C00021000 C 09/16/16 21.0 0.00 0.08
SHLD 160916C00021500 C 09/16/16 21.5 0.00 0.07
SHLD 160916C00022000 C 09/16/16 22.0 0.00 0.07
SHLD 160916C00022500 C 09/16/16 22.5 0.00 0.07
SHLD 160916C00023000 C 09/16/16 23.0 0.00 0.05
SHLD 160916C00023500 C 09/16/16 23.5 0.00 0.06
SHLD 160916C00024000 C 09/16/16 24.0 0.00 0.06
SHLD 160916C00024500 C 09/16/16 24.5 0.00 0.06
SHLD 160916C00025000 C 09/16/16 25.0 0.00 0.05
SHLD 160916C00026000 C 09/16/16 26.0 0.00 0.05
SHLD 160916C00027000 C 09/16/16 27.0 0.00 0.05
SHLD 160916C00028000 C 09/16/16 28.0 0.00 0.04
SHLD 160916C00029000 C 09/16/16 29.0 0.00 0.04
SHLD 160916C00030000 C 09/16/16 30.0 0.00 0.03
SHLD 160916C00031000 C 09/16/16 31.0 0.00 0.03
SHLD 160916C00032000 C 09/16/16 32.0 0.00 0.03
SHLD 160916C00033000 C 09/16/16 33.0 0.00 0.03
SHLD 160916C00034000 C 09/16/16 34.0 0.00 0.03
SHLD 160916C00035000 C 09/16/16 35.0 0.00 0.03
SHLD 160916P00004000 P 09/16/16 4.0 0.00 0.03
SHLD 160916P00005000 P 09/16/16 5.0 0.00 0.04
SHLD 160916P00006000 P 09/16/16 6.0 0.00 0.05
SHLD 160916P00006500 P 09/16/16 6.5 0.00 0.06
SHLD 160916P00007000 P 09/16/16 7.0 0.00 0.08
SHLD 160916P00007500 P 09/16/16 7.5 0.00 0.09
SHLD 160916P00008000 P 09/16/16 8.0 0.02 0.11
SHLD 160916P00008500 P 09/16/16 8.5 0.01 0.13
SHLD 160916P00009000 P 09/16/16 9.0 0.01 0.11
SHLD 160916P00009500 P 09/16/16 9.5 0.01 0.16
SHLD 160916P00010000 P 09/16/16 10.0 0.01 0.11
SHLD 160916P00010500 P 09/16/16 10.5 0.10 0.16
SHLD 160916P00011000 P 09/16/16 11.0 0.13 0.18
SHLD 160916P00011500 P 09/16/16 11.5 0.17 0.24
SHLD 160916P00012000 P 09/16/16 12.0 0.24 0.34
SHLD 160916P00012500 P 09/16/16 12.5 0.30 0.40
SHLD 160916P00013000 P 09/16/16 13.0 0.43 0.50
SHLD 160916P00013500 P 09/16/16 13.5 0.61 0.75
SHLD 160916P00014000 P 09/16/16 14.0 0.84 0.90
SHLD 160916P00014500 P 09/16/16 14.5 1.12 1.30
SHLD 160916P00015000 P 09/16/16 15.0 1.45 1.60
SHLD 160916P00015500 P 09/16/16 15.5 1.80 2.30
SHLD 160916P00016000 P 09/16/16 16.0 2.10 2.72
SHLD 160916P00016500 P 09/16/16 16.5 2.36 3.30
SHLD 160916P00017000 P 09/16/16 17.0 3.10 3.40
SHLD 160916P00017500 P 09/16/16 17.5 3.30 4.30
SHLD 160916P00018000 P 09/16/16 18.0 4.05 4.45
SHLD 160916P00018500 P 09/16/16 18.5 4.30 5.25
SHLD 160916P00019000 P 09/16/16 19.0 4.75 5.65
SHLD 160916P00019500 P 09/16/16 19.5 5.10 6.00
SHLD 160916P00020000 P 09/16/16 20.0 5.55 6.70
SHLD 160916P00020500 P 09/16/16 20.5 6.05 7.25
SHLD 160916P00021000 P 09/16/16 21.0 6.85 7.80
SHLD 160916P00021500 P 09/16/16 21.5 7.05 8.25
SHLD 160916P00022000 P 09/16/16 22.0 7.95 8.60
SHLD 160916P00022500 P 09/16/16 22.5 8.05 9.25
SHLD 160916P00023000 P 09/16/16 23.0 8.55 9.75
SHLD 160916P00023500 P 09/16/16 23.5 9.05 10.25
SHLD 160916P00024000 P 09/16/16 24.0 9.55 10.75
SHLD 160916P00024500 P 09/16/16 24.5 10.10 11.25
SHLD 160916P00025000 P 09/16/16 25.0 9.10 13.00
SHLD 160916P00026000 P 09/16/16 26.0 10.95 13.30
SHLD 160916P00027000 P 09/16/16 27.0 11.10 15.00
SHLD 160916P00028000 P 09/16/16 28.0 12.10 16.00
SHLD 160916P00029000 P 09/16/16 29.0 13.10 17.00
SHLD 160916P00030000 P 09/16/16 30.0 14.10 18.00
SHLD 160916P00031000 P 09/16/16 31.0 15.10 19.00
SHLD 160916P00032000 P 09/16/16 32.0 16.10 20.00
SHLD 160916P00033000 P 09/16/16 33.0 17.95 20.10
SHLD 160916P00034000 P 09/16/16 34.0 18.10 22.00
SHLD 160916P00035000 P 09/16/16 35.0 19.95 22.10
SHLD 160923C00006000 C 09/23/16 6.0 6.50 10.20
SHLD 160923C00007000 C 09/23/16 7.0 5.50 9.20
SHLD 160923C00007500 C 09/23/16 7.5 4.90 8.75
SHLD 160923C00008000 C 09/23/16 8.0 4.50 8.20
SHLD 160923C00008500 C 09/23/16 8.5 4.20 7.20
SHLD 160923C00009000 C 09/23/16 9.0 3.50 7.20
SHLD 160923C00009500 C 09/23/16 9.5 3.25 5.20
SHLD 160923C00010000 C 09/23/16 10.0 2.74 4.75
SHLD 160923C00010500 C 09/23/16 10.5 2.79 4.70
SHLD 160923C00011000 C 09/23/16 11.0 1.79 3.70
SHLD 160923C00011500 C 09/23/16 11.5 1.10 3.75
SHLD 160923C00012000 C 09/23/16 12.0 1.90 2.48
SHLD 160923C00012500 C 09/23/16 12.5 1.53 1.98
SHLD 160923C00013000 C 09/23/16 13.0 1.18 1.63
SHLD 160923C00013500 C 09/23/16 13.5 0.92 1.31
SHLD 160923C00014000 C 09/23/16 14.0 0.69 0.99
SHLD 160923C00014500 C 09/23/16 14.5 0.53 0.79
SHLD 160923C00015000 C 09/23/16 15.0 0.37 0.56
SHLD 160923C00015500 C 09/23/16 15.5 0.25 0.42
SHLD 160923C00016000 C 09/23/16 16.0 0.17 0.38
SHLD 160923C00016500 C 09/23/16 16.5 0.06 0.26
SHLD 160923C00017000 C 09/23/16 17.0 0.01 0.30
SHLD 160923C00017500 C 09/23/16 17.5 0.00 0.16
SHLD 160923C00018000 C 09/23/16 18.0 0.00 0.17
SHLD 160923C00018500 C 09/23/16 18.5 0.00 0.17
SHLD 160923C00019000 C 09/23/16 19.0 0.00 0.16
SHLD 160923C00019500 C 09/23/16 19.5 0.00 0.13
SHLD 160923C00020000 C 09/23/16 20.0 0.00 0.11
SHLD 160923C00020500 C 09/23/16 20.5 0.00 0.10
SHLD 160923C00021000 C 09/23/16 21.0 0.00 0.10
SHLD 160923C00021500 C 09/23/16 21.5 0.00 0.09
SHLD 160923C00022000 C 09/23/16 22.0 0.00 0.08
SHLD 160923C00022500 C 09/23/16 22.5 0.00 0.08
SHLD 160923C00023000 C 09/23/16 23.0 0.00 0.08
SHLD 160923C00023500 C 09/23/16 23.5 0.00 0.07
SHLD 160923C00024000 C 09/23/16 24.0 0.00 0.07
SHLD 160923C00024500 C 09/23/16 24.5 0.00 0.07
SHLD 160923C00025000 C 09/23/16 25.0 0.00 0.07
SHLD 160923P00006000 P 09/23/16 6.0 0.00 0.06
SHLD 160923P00007000 P 09/23/16 7.0 0.00 0.10
SHLD 160923P00007500 P 09/23/16 7.5 0.00 0.11
SHLD 160923P00008000 P 09/23/16 8.0 0.00 0.13
SHLD 160923P00008500 P 09/23/16 8.5 0.00 0.15
SHLD 160923P00009000 P 09/23/16 9.0 0.00 0.19
SHLD 160923P00009500 P 09/23/16 9.5 0.00 0.20
SHLD 160923P00010000 P 09/23/16 10.0 0.01 0.25
SHLD 160923P00010500 P 09/23/16 10.5 0.03 0.28
SHLD 160923P00011000 P 09/23/16 11.0 0.09 0.34
SHLD 160923P00011500 P 09/23/16 11.5 0.15 0.42
SHLD 160923P00012000 P 09/23/16 12.0 0.28 0.51
SHLD 160923P00012500 P 09/23/16 12.5 0.39 0.62
SHLD 160923P00013000 P 09/23/16 13.0 0.54 0.79
SHLD 160923P00013500 P 09/23/16 13.5 0.74 1.05
SHLD 160923P00014000 P 09/23/16 14.0 1.05 1.19
SHLD 160923P00014500 P 09/23/16 14.5 1.25 1.66
SHLD 160923P00015000 P 09/23/16 15.0 1.56 2.02
SHLD 160923P00015500 P 09/23/16 15.5 1.94 2.38
SHLD 160923P00016000 P 09/23/16 16.0 2.22 3.05
SHLD 160923P00016500 P 09/23/16 16.5 1.64 4.25
SHLD 160923P00017000 P 09/23/16 17.0 2.39 4.15
SHLD 160923P00017500 P 09/23/16 17.5 2.39 5.40
SHLD 160923P00018000 P 09/23/16 18.0 4.00 5.10
SHLD 160923P00018500 P 09/23/16 18.5 2.97 5.60
SHLD 160923P00019000 P 09/23/16 19.0 3.55 6.90
SHLD 160923P00019500 P 09/23/16 19.5 4.05 7.40
SHLD 160923P00020000 P 09/23/16 20.0 5.85 7.55
SHLD 160923P00020500 P 09/23/16 20.5 6.35 8.40
SHLD 160923P00021000 P 09/23/16 21.0 6.90 9.00
SHLD 160923P00021500 P 09/23/16 21.5 7.40 8.65
SHLD 160923P00022000 P 09/23/16 22.0 6.50 9.80
SHLD 160923P00022500 P 09/23/16 22.5 6.70 10.40
SHLD 160923P00023000 P 09/23/16 23.0 7.50 10.80
SHLD 160923P00023500 P 09/23/16 23.5 8.00 11.40
SHLD 160923P00024000 P 09/23/16 24.0 8.45 11.80
SHLD 160923P00024500 P 09/23/16 24.5 9.10 12.40
SHLD 160923P00025000 P 09/23/16 25.0 9.40 12.75
SHLD 160930C00009500 C 09/30/16 9.5 3.25 6.45
SHLD 160930C00010000 C 09/30/16 10.0 2.72 6.10
SHLD 160930C00010500 C 09/30/16 10.5 3.00 4.20
SHLD 160930C00011000 C 09/30/16 11.0 1.58 3.80
SHLD 160930C00011500 C 09/30/16 11.5 2.14 3.75
SHLD 160930C00012000 C 09/30/16 12.0 0.72 4.10
SHLD 160930C00012500 C 09/30/16 12.5 1.60 2.06
SHLD 160930C00013000 C 09/30/16 13.0 1.32 1.73
SHLD 160930C00013500 C 09/30/16 13.5 1.03 1.42
SHLD 160930C00014000 C 09/30/16 14.0 0.80 1.09
SHLD 160930C00014500 C 09/30/16 14.5 0.65 0.86
SHLD 160930C00015000 C 09/30/16 15.0 0.48 0.70
SHLD 160930C00015500 C 09/30/16 15.5 0.37 0.53
SHLD 160930C00016000 C 09/30/16 16.0 0.27 0.48
SHLD 160930C00016500 C 09/30/16 16.5 0.16 0.37
SHLD 160930C00017000 C 09/30/16 17.0 0.07 0.35
SHLD 160930C00017500 C 09/30/16 17.5 0.02 0.32
SHLD 160930C00018000 C 09/30/16 18.0 0.00 0.28
SHLD 160930C00018500 C 09/30/16 18.5 0.00 0.23
SHLD 160930C00019000 C 09/30/16 19.0 0.00 0.20
SHLD 160930C00019500 C 09/30/16 19.5 0.00 0.17
SHLD 160930C00020000 C 09/30/16 20.0 0.00 0.16
SHLD 160930C00020500 C 09/30/16 20.5 0.00 0.15
SHLD 160930C00021000 C 09/30/16 21.0 0.00 0.13
SHLD 160930C00021500 C 09/30/16 21.5 0.00 0.11
SHLD 160930C00022000 C 09/30/16 22.0 0.00 0.11
SHLD 160930C00022500 C 09/30/16 22.5 0.00 0.10
SHLD 160930C00023000 C 09/30/16 23.0 0.00 0.09
SHLD 160930C00023500 C 09/30/16 23.5 0.00 0.09
SHLD 160930C00024000 C 09/30/16 24.0 0.00 0.09
SHLD 160930C00024500 C 09/30/16 24.5 0.00 0.08
SHLD 160930P00009500 P 09/30/16 9.5 0.01 0.26
SHLD 160930P00010000 P 09/30/16 10.0 0.04 0.31
SHLD 160930P00010500 P 09/30/16 10.5 0.09 0.36
SHLD 160930P00011000 P 09/30/16 11.0 0.15 0.43
SHLD 160930P00011500 P 09/30/16 11.5 0.28 0.52
SHLD 160930P00012000 P 09/30/16 12.0 0.40 0.61
SHLD 160930P00012500 P 09/30/16 12.5 0.52 0.73
SHLD 160930P00013000 P 09/30/16 13.0 0.67 0.99
SHLD 160930P00013500 P 09/30/16 13.5 0.87 1.25
SHLD 160930P00014000 P 09/30/16 14.0 1.11 1.53
SHLD 160930P00014500 P 09/30/16 14.5 1.40 1.85
SHLD 160930P00015000 P 09/30/16 15.0 1.72 2.21
SHLD 160930P00015500 P 09/30/16 15.5 2.06 2.60
SHLD 160930P00016000 P 09/30/16 16.0 2.22 3.10
SHLD 160930P00016500 P 09/30/16 16.5 1.51 4.75
SHLD 160930P00017000 P 09/30/16 17.0 1.68 5.10
SHLD 160930P00017500 P 09/30/16 17.5 2.81 5.55
SHLD 160930P00018000 P 09/30/16 18.0 2.85 6.00
SHLD 160930P00018500 P 09/30/16 18.5 3.20 6.45
SHLD 160930P00019000 P 09/30/16 19.0 3.80 6.95
SHLD 160930P00019500 P 09/30/16 19.5 4.15 7.40
SHLD 160930P00020000 P 09/30/16 20.0 5.85 7.90
SHLD 160930P00020500 P 09/30/16 20.5 6.35 8.40
SHLD 160930P00021000 P 09/30/16 21.0 6.85 8.90
SHLD 160930P00021500 P 09/30/16 21.5 7.40 9.35
SHLD 160930P00022000 P 09/30/16 22.0 6.55 9.90
SHLD 160930P00022500 P 09/30/16 22.5 7.05 10.35
SHLD 160930P00023000 P 09/30/16 23.0 7.55 10.90
SHLD 160930P00023500 P 09/30/16 23.5 8.00 11.35
SHLD 160930P00024000 P 09/30/16 24.0 8.65 11.85
SHLD 160930P00024500 P 09/30/16 24.5 9.05 11.85
SHLD 161007C00007500 C 10/07/16 7.5 5.10 8.40
SHLD 161007C00008000 C 10/07/16 8.0 3.90 8.35
SHLD 161007C00008500 C 10/07/16 8.5 4.20 7.80
SHLD 161007C00009000 C 10/07/16 9.0 2.90 7.40
SHLD 161007C00009500 C 10/07/16 9.5 2.50 6.80
SHLD 161007C00010000 C 10/07/16 10.0 2.06 6.40
SHLD 161007C00010500 C 10/07/16 10.5 1.51 5.80
SHLD 161007C00011000 C 10/07/16 11.0 1.48 3.55
SHLD 161007C00011500 C 10/07/16 11.5 1.42 3.30
SHLD 161007C00012000 C 10/07/16 12.0 2.03 2.49
SHLD 161007C00012500 C 10/07/16 12.5 1.63 2.14
SHLD 161007C00013000 C 10/07/16 13.0 1.32 1.81
SHLD 161007C00013500 C 10/07/16 13.5 1.04 1.49
SHLD 161007C00014000 C 10/07/16 14.0 0.85 1.17
SHLD 161007C00014500 C 10/07/16 14.5 0.60 1.06
SHLD 161007C00015000 C 10/07/16 15.0 0.49 0.80
SHLD 161007C00015500 C 10/07/16 15.5 0.32 0.69
SHLD 161007C00016000 C 10/07/16 16.0 0.22 0.50
SHLD 161007C00016500 C 10/07/16 16.5 0.19 0.42
SHLD 161007C00017000 C 10/07/16 17.0 0.13 0.44
SHLD 161007C00017500 C 10/07/16 17.5 0.06 0.39
SHLD 161007C00018000 C 10/07/16 18.0 0.01 0.33
SHLD 161007C00018500 C 10/07/16 18.5 0.00 0.29
SHLD 161007C00019000 C 10/07/16 19.0 0.00 0.26
SHLD 161007C00019500 C 10/07/16 19.5 0.00 0.23
SHLD 161007C00020000 C 10/07/16 20.0 0.00 0.20
SHLD 161007C00020500 C 10/07/16 20.5 0.00 0.18
SHLD 161007C00021000 C 10/07/16 21.0 0.00 0.17
SHLD 161007C00021500 C 10/07/16 21.5 0.00 0.15
SHLD 161007C00022000 C 10/07/16 22.0 0.00 0.14
SHLD 161007C00022500 C 10/07/16 22.5 0.00 0.12
SHLD 161007C00023000 C 10/07/16 23.0 0.00 0.11
SHLD 161007C00023500 C 10/07/16 23.5 0.00 0.11
SHLD 161007C00024000 C 10/07/16 24.0 0.00 0.10
SHLD 161007C00024500 C 10/07/16 24.5 0.00 0.10
SHLD 161007P00007500 P 10/07/16 7.5 0.00 0.18
SHLD 161007P00008000 P 10/07/16 8.0 0.00 0.20
SHLD 161007P00008500 P 10/07/16 8.5 0.00 0.23
SHLD 161007P00009000 P 10/07/16 9.0 0.01 0.26
SHLD 161007P00009500 P 10/07/16 9.5 0.04 0.31
SHLD 161007P00010000 P 10/07/16 10.0 0.09 0.36
SHLD 161007P00010500 P 10/07/16 10.5 0.14 0.43
SHLD 161007P00011000 P 10/07/16 11.0 0.26 0.51
SHLD 161007P00011500 P 10/07/16 11.5 0.29 0.62
SHLD 161007P00012000 P 10/07/16 12.0 0.44 0.75
SHLD 161007P00012500 P 10/07/16 12.5 0.59 0.84
SHLD 161007P00013000 P 10/07/16 13.0 0.74 1.12
SHLD 161007P00013500 P 10/07/16 13.5 0.99 1.39
SHLD 161007P00014000 P 10/07/16 14.0 1.23 1.69
SHLD 161007P00014500 P 10/07/16 14.5 1.51 2.03
SHLD 161007P00015000 P 10/07/16 15.0 1.82 2.34
SHLD 161007P00015500 P 10/07/16 15.5 2.18 2.73
SHLD 161007P00016000 P 10/07/16 16.0 2.57 3.10
SHLD 161007P00016500 P 10/07/16 16.5 1.10 5.20
SHLD 161007P00017000 P 10/07/16 17.0 2.31 4.20
SHLD 161007P00017500 P 10/07/16 17.5 2.84 5.70
SHLD 161007P00018000 P 10/07/16 18.0 2.56 6.15
SHLD 161007P00018500 P 10/07/16 18.5 3.05 6.60
SHLD 161007P00019000 P 10/07/16 19.0 3.45 7.15
SHLD 161007P00019500 P 10/07/16 19.5 4.20 7.50
SHLD 161007P00020000 P 10/07/16 20.0 4.30 8.00
SHLD 161007P00020500 P 10/07/16 20.5 6.10 9.00
SHLD 161007P00021000 P 10/07/16 21.0 6.65 9.60
SHLD 161007P00021500 P 10/07/16 21.5 5.80 10.00
SHLD 161007P00022000 P 10/07/16 22.0 6.35 10.40
SHLD 161007P00022500 P 10/07/16 22.5 7.00 11.00
SHLD 161007P00023000 P 10/07/16 23.0 7.60 11.40
SHLD 161007P00023500 P 10/07/16 23.5 7.70 12.00
SHLD 161007P00024000 P 10/07/16 24.0 8.20 12.40
SHLD 161007P00024500 P 10/07/16 24.5 9.00 12.45
SHLD 161021C00008000 C 10/21/16 8.0 5.50 6.50
SHLD 161021C00009000 C 10/21/16 9.0 4.45 5.60
SHLD 161021C00010000 C 10/21/16 10.0 3.55 4.55
SHLD 161021C00011000 C 10/21/16 11.0 2.70 3.65
SHLD 161021C00012000 C 10/21/16 12.0 2.10 2.58
SHLD 161021C00013000 C 10/21/16 13.0 1.47 1.93
SHLD 161021C00014000 C 10/21/16 14.0 1.02 1.39
SHLD 161021C00015000 C 10/21/16 15.0 0.67 0.96
SHLD 161021C00016000 C 10/21/16 16.0 0.41 0.62
SHLD 161021C00017000 C 10/21/16 17.0 0.26 0.47
SHLD 161021C00018000 C 10/21/16 18.0 0.07 0.37
SHLD 161021C00019000 C 10/21/16 19.0 0.01 0.33
SHLD 161021C00020000 C 10/21/16 20.0 0.01 0.25
SHLD 161021C00021000 C 10/21/16 21.0 0.00 0.21
SHLD 161021C00022000 C 10/21/16 22.0 0.00 0.17
SHLD 161021C00023000 C 10/21/16 23.0 0.00 0.16
SHLD 161021C00024000 C 10/21/16 24.0 0.00 0.13
SHLD 161021C00025000 C 10/21/16 25.0 0.00 0.11
SHLD 161021C00026000 C 10/21/16 26.0 0.00 0.11
SHLD 161021P00008000 P 10/21/16 8.0 0.02 0.13
SHLD 161021P00009000 P 10/21/16 9.0 0.07 0.30
SHLD 161021P00010000 P 10/21/16 10.0 0.18 0.40
SHLD 161021P00011000 P 10/21/16 11.0 0.41 0.50
SHLD 161021P00012000 P 10/21/16 12.0 0.66 0.82
SHLD 161021P00013000 P 10/21/16 13.0 1.01 1.26
SHLD 161021P00014000 P 10/21/16 14.0 1.49 1.85
SHLD 161021P00015000 P 10/21/16 15.0 2.07 2.47
SHLD 161021P00016000 P 10/21/16 16.0 2.76 3.35
SHLD 161021P00017000 P 10/21/16 17.0 3.50 4.25
SHLD 161021P00018000 P 10/21/16 18.0 4.50 4.90
SHLD 161021P00019000 P 10/21/16 19.0 5.10 6.15
SHLD 161021P00020000 P 10/21/16 20.0 6.00 7.15
SHLD 161021P00021000 P 10/21/16 21.0 6.95 8.10
SHLD 161021P00022000 P 10/21/16 22.0 7.95 9.20
SHLD 161021P00023000 P 10/21/16 23.0 8.95 10.15
SHLD 161021P00024000 P 10/21/16 24.0 9.90 11.15
SHLD 161021P00025000 P 10/21/16 25.0 10.30 12.30
SHLD 161021P00026000 P 10/21/16 26.0 11.30 13.50
SHLD 161216C00004000 C 12/16/16 4.0 8.30 12.20
SHLD 161216C00005000 C 12/16/16 5.0 8.20 9.80
SHLD 161216C00006000 C 12/16/16 6.0 7.25 8.80
SHLD 161216C00007000 C 12/16/16 7.0 6.25 7.70
SHLD 161216C00008000 C 12/16/16 8.0 5.45 6.55
SHLD 161216C00009000 C 12/16/16 9.0 4.45 5.55
SHLD 161216C00010000 C 12/16/16 10.0 3.70 4.65
SHLD 161216C00011000 C 12/16/16 11.0 2.85 3.90
SHLD 161216C00012000 C 12/16/16 12.0 2.42 2.91
SHLD 161216C00013000 C 12/16/16 13.0 1.94 2.29
SHLD 161216C00014000 C 12/16/16 14.0 1.46 1.77
SHLD 161216C00015000 C 12/16/16 15.0 1.09 1.38
SHLD 161216C00016000 C 12/16/16 16.0 0.81 1.05
SHLD 161216C00017000 C 12/16/16 17.0 0.57 0.80
SHLD 161216C00018000 C 12/16/16 18.0 0.42 0.67
SHLD 161216C00019000 C 12/16/16 19.0 0.18 0.64
SHLD 161216C00020000 C 12/16/16 20.0 0.20 0.35
SHLD 161216C00021000 C 12/16/16 21.0 0.04 0.44
SHLD 161216C00022000 C 12/16/16 22.0 0.01 0.38
SHLD 161216C00023000 C 12/16/16 23.0 0.01 0.34
SHLD 161216C00024000 C 12/16/16 24.0 0.00 0.30
SHLD 161216C00025000 C 12/16/16 25.0 0.00 0.26
SHLD 161216C00026000 C 12/16/16 26.0 0.00 0.23
SHLD 161216C00027000 C 12/16/16 27.0 0.00 0.20
SHLD 161216C00028000 C 12/16/16 28.0 0.00 0.19
SHLD 161216C00029000 C 12/16/16 29.0 0.00 0.18
SHLD 161216C00030000 C 12/16/16 30.0 0.00 0.17
SHLD 161216C00031000 C 12/16/16 31.0 0.00 0.16
SHLD 161216C00032000 C 12/16/16 32.0 0.00 0.14
SHLD 161216C00033000 C 12/16/16 33.0 0.00 0.14
SHLD 161216C00034000 C 12/16/16 34.0 0.00 0.13
SHLD 161216C00035000 C 12/16/16 35.0 0.00 0.13
SHLD 161216P00004000 P 12/16/16 4.0 0.00 0.16
SHLD 161216P00005000 P 12/16/16 5.0 0.00 0.23
SHLD 161216P00006000 P 12/16/16 6.0 0.04 0.30
SHLD 161216P00007000 P 12/16/16 7.0 0.09 0.39
SHLD 161216P00008000 P 12/16/16 8.0 0.25 0.45
SHLD 161216P00009000 P 12/16/16 9.0 0.40 0.71
SHLD 161216P00010000 P 12/16/16 10.0 0.66 0.79
SHLD 161216P00011000 P 12/16/16 11.0 0.96 1.25
SHLD 161216P00012000 P 12/16/16 12.0 1.41 1.57
SHLD 161216P00013000 P 12/16/16 13.0 1.82 2.06
SHLD 161216P00014000 P 12/16/16 14.0 2.35 2.69
SHLD 161216P00015000 P 12/16/16 15.0 2.93 3.50
SHLD 161216P00016000 P 12/16/16 16.0 3.65 4.20
SHLD 161216P00017000 P 12/16/16 17.0 4.35 4.80
SHLD 161216P00018000 P 12/16/16 18.0 5.20 5.80
SHLD 161216P00019000 P 12/16/16 19.0 5.75 6.80
SHLD 161216P00020000 P 12/16/16 20.0 7.00 7.75
SHLD 161216P00021000 P 12/16/16 21.0 7.95 8.75
SHLD 161216P00022000 P 12/16/16 22.0 8.90 9.45
SHLD 161216P00023000 P 12/16/16 23.0 9.45 10.65
SHLD 161216P00024000 P 12/16/16 24.0 10.15 11.65
SHLD 161216P00025000 P 12/16/16 25.0 11.15 12.50
SHLD 161216P00026000 P 12/16/16 26.0 12.10 13.50
SHLD 161216P00027000 P 12/16/16 27.0 13.10 14.50
SHLD 161216P00028000 P 12/16/16 28.0 13.80 15.65
SHLD 161216P00029000 P 12/16/16 29.0 14.90 16.55
SHLD 161216P00030000 P 12/16/16 30.0 15.80 17.70
SHLD 161216P00031000 P 12/16/16 31.0 16.75 18.55
SHLD 161216P00032000 P 12/16/16 32.0 17.75 19.55
SHLD 161216P00033000 P 12/16/16 33.0 18.75 20.50
SHLD 161216P00034000 P 12/16/16 34.0 19.75 21.55
SHLD 161216P00035000 P 12/16/16 35.0 20.35 22.95
SHLD 170120C00003000 C 01/20/17 3.0 10.15 11.70
SHLD 170120C00004000 C 01/20/17 4.0 7.55 10.75
SHLD 170120C00005000 C 01/20/17 5.0 6.50 9.75
SHLD 170120C00006000 C 01/20/17 6.0 7.25 8.70
SHLD 170120C00007000 C 01/20/17 7.0 6.25 7.70
SHLD 170120C00008000 C 01/20/17 8.0 5.40 6.60
SHLD 170120C00009000 C 01/20/17 9.0 3.30 7.20
SHLD 170120C00010000 C 01/20/17 10.0 3.90 4.60
SHLD 170120C00011000 C 01/20/17 11.0 3.15 3.65
SHLD 170120C00012000 C 01/20/17 12.0 2.54 3.05
SHLD 170120C00013000 C 01/20/17 13.0 1.98 2.45
SHLD 170120C00014000 C 01/20/17 14.0 1.54 1.95
SHLD 170120C00015000 C 01/20/17 15.0 1.19 1.57
SHLD 170120C00016000 C 01/20/17 16.0 0.90 1.20
SHLD 170120C00017000 C 01/20/17 17.0 0.68 0.97
SHLD 170120C00018000 C 01/20/17 18.0 0.52 0.75
SHLD 170120C00019000 C 01/20/17 19.0 0.39 0.65
SHLD 170120C00020000 C 01/20/17 20.0 0.21 0.45
SHLD 170120C00021000 C 01/20/17 21.0 0.12 0.47
SHLD 170120C00022000 C 01/20/17 22.0 0.06 0.38
SHLD 170120C00023000 C 01/20/17 23.0 0.04 0.36
SHLD 170120C00024000 C 01/20/17 24.0 0.02 0.29
SHLD 170120C00025000 C 01/20/17 25.0 0.02 0.29
SHLD 170120C00026000 C 01/20/17 26.0 0.03 0.26
SHLD 170120C00027000 C 01/20/17 27.0 0.00 0.25
SHLD 170120C00028000 C 01/20/17 28.0 0.02 0.23
SHLD 170120C00029000 C 01/20/17 29.0 0.00 0.22
SHLD 170120C00030000 C 01/20/17 30.0 0.02 0.20
SHLD 170120C00031000 C 01/20/17 31.0 0.00 0.20
SHLD 170120C00032000 C 01/20/17 32.0 0.02 0.16
SHLD 170120C00033000 C 01/20/17 33.0 0.02 0.16
SHLD 170120C00034000 C 01/20/17 34.0 0.00 0.15
SHLD 170120C00035000 C 01/20/17 35.0 0.00 0.16
SHLD 170120C00036000 C 01/20/17 36.0 0.00 0.13
SHLD 170120C00037000 C 01/20/17 37.0 0.00 0.14
SHLD 170120C00040000 C 01/20/17 40.0 0.00 0.11
SHLD 170120C00042000 C 01/20/17 42.0 0.00 0.11
SHLD 170120C00045000 C 01/20/17 45.0 0.00 0.11
SHLD 170120C00047000 C 01/20/17 47.0 0.00 0.10
SHLD 170120C00050000 C 01/20/17 50.0 0.00 0.09
SHLD 170120C00055000 C 01/20/17 55.0 0.00 0.08
SHLD 170120C00060000 C 01/20/17 60.0 0.00 0.07
SHLD 170120C00065000 C 01/20/17 65.0 0.00 0.07
SHLD 170120P00003000 P 01/20/17 3.0 0.00 0.18
SHLD 170120P00004000 P 01/20/17 4.0 0.00 0.25
SHLD 170120P00005000 P 01/20/17 5.0 0.05 0.30
SHLD 170120P00006000 P 01/20/17 6.0 0.11 0.43
SHLD 170120P00007000 P 01/20/17 7.0 0.31 0.43
SHLD 170120P00008000 P 01/20/17 8.0 0.42 0.60
SHLD 170120P00009000 P 01/20/17 9.0 0.68 0.81
SHLD 170120P00010000 P 01/20/17 10.0 0.95 1.14
SHLD 170120P00011000 P 01/20/17 11.0 1.28 1.50
SHLD 170120P00012000 P 01/20/17 12.0 1.71 1.95
SHLD 170120P00013000 P 01/20/17 13.0 2.16 2.55
SHLD 170120P00014000 P 01/20/17 14.0 2.77 3.05
SHLD 170120P00015000 P 01/20/17 15.0 3.35 3.80
SHLD 170120P00016000 P 01/20/17 16.0 4.00 4.60
SHLD 170120P00017000 P 01/20/17 17.0 4.85 5.50
SHLD 170120P00018000 P 01/20/17 18.0 5.60 6.15
SHLD 170120P00019000 P 01/20/17 19.0 6.45 7.10
SHLD 170120P00020000 P 01/20/17 20.0 7.35 8.05
SHLD 170120P00021000 P 01/20/17 21.0 6.90 10.40
SHLD 170120P00022000 P 01/20/17 22.0 9.00 10.20
SHLD 170120P00023000 P 01/20/17 23.0 9.75 10.80
SHLD 170120P00024000 P 01/20/17 24.0 10.45 12.15
SHLD 170120P00025000 P 01/20/17 25.0 12.00 13.30
SHLD 170120P00026000 P 01/20/17 26.0 12.40 14.30
SHLD 170120P00027000 P 01/20/17 27.0 13.35 15.25
SHLD 170120P00028000 P 01/20/17 28.0 14.35 16.25
SHLD 170120P00029000 P 01/20/17 29.0 15.35 17.25
SHLD 170120P00030000 P 01/20/17 30.0 16.35 18.20
SHLD 170120P00031000 P 01/20/17 31.0 17.30 19.20
SHLD 170120P00032000 P 01/20/17 32.0 18.30 20.20
SHLD 170120P00033000 P 01/20/17 33.0 19.30 21.20
SHLD 170120P00034000 P 01/20/17 34.0 20.10 22.15
SHLD 170120P00035000 P 01/20/17 35.0 21.10 23.15
SHLD 170120P00036000 P 01/20/17 36.0 22.10 24.55
SHLD 170120P00037000 P 01/20/17 37.0 23.10 25.55
SHLD 170120P00040000 P 01/20/17 40.0 25.95 28.50
SHLD 170120P00042000 P 01/20/17 42.0 27.80 30.50
SHLD 170120P00045000 P 01/20/17 45.0 30.45 33.95
SHLD 170120P00047000 P 01/20/17 47.0 32.95 35.50
SHLD 170120P00050000 P 01/20/17 50.0 35.95 38.50
SHLD 170120P00055000 P 01/20/17 55.0 41.00 43.55
SHLD 170120P00060000 P 01/20/17 60.0 44.95 48.80
SHLD 170120P00065000 P 01/20/17 65.0 49.90 53.80
SHLD 170317C00004000 C 03/17/17 4.0 9.25 10.70
SHLD 170317C00005000 C 03/17/17 5.0 8.05 10.05
SHLD 170317C00006000 C 03/17/17 6.0 7.10 9.00
SHLD 170317C00007000 C 03/17/17 7.0 6.25 7.70
SHLD 170317C00008000 C 03/17/17 8.0 4.90 8.20
SHLD 170317C00009000 C 03/17/17 9.0 4.55 5.65
SHLD 170317C00010000 C 03/17/17 10.0 3.85 4.90
SHLD 170317C00011000 C 03/17/17 11.0 3.30 3.90
SHLD 170317C00012000 C 03/17/17 12.0 2.72 3.30
SHLD 170317C00013000 C 03/17/17 13.0 2.26 2.75
SHLD 170317C00014000 C 03/17/17 14.0 1.78 2.25
SHLD 170317C00015000 C 03/17/17 15.0 1.46 1.95
SHLD 170317C00016000 C 03/17/17 16.0 1.12 1.49
SHLD 170317C00017000 C 03/17/17 17.0 0.91 1.24
SHLD 170317C00018000 C 03/17/17 18.0 0.79 0.97
SHLD 170317C00019000 C 03/17/17 19.0 0.58 0.85
SHLD 170317C00020000 C 03/17/17 20.0 0.50 0.90
SHLD 170317C00021000 C 03/17/17 21.0 0.25 0.76
SHLD 170317C00022000 C 03/17/17 22.0 0.15 0.58
SHLD 170317C00023000 C 03/17/17 23.0 0.12 0.51
SHLD 170317C00024000 C 03/17/17 24.0 0.06 0.50
SHLD 170317C00025000 C 03/17/17 25.0 0.03 0.47
SHLD 170317C00026000 C 03/17/17 26.0 0.01 0.40
SHLD 170317C00027000 C 03/17/17 27.0 0.00 0.36
SHLD 170317C00028000 C 03/17/17 28.0 0.00 0.33
SHLD 170317C00029000 C 03/17/17 29.0 0.00 0.31
SHLD 170317C00030000 C 03/17/17 30.0 0.00 0.28
SHLD 170317C00031000 C 03/17/17 31.0 0.00 0.27
SHLD 170317C00032000 C 03/17/17 32.0 0.00 0.24
SHLD 170317C00033000 C 03/17/17 33.0 0.00 0.23
SHLD 170317C00034000 C 03/17/17 34.0 0.00 0.21
SHLD 170317C00035000 C 03/17/17 35.0 0.00 0.20
SHLD 170317P00004000 P 03/17/17 4.0 0.06 0.35
SHLD 170317P00005000 P 03/17/17 5.0 0.14 0.47
SHLD 170317P00006000 P 03/17/17 6.0 0.26 0.62
SHLD 170317P00007000 P 03/17/17 7.0 0.44 0.81
SHLD 170317P00008000 P 03/17/17 8.0 0.75 1.03
SHLD 170317P00009000 P 03/17/17 9.0 0.92 1.33
SHLD 170317P00010000 P 03/17/17 10.0 1.40 1.57
SHLD 170317P00011000 P 03/17/17 11.0 1.67 2.05
SHLD 170317P00012000 P 03/17/17 12.0 2.20 2.56
SHLD 170317P00013000 P 03/17/17 13.0 2.74 3.10
SHLD 170317P00014000 P 03/17/17 14.0 3.25 3.75
SHLD 170317P00015000 P 03/17/17 15.0 3.90 4.40
SHLD 170317P00016000 P 03/17/17 16.0 4.60 5.15
SHLD 170317P00017000 P 03/17/17 17.0 5.35 5.90
SHLD 170317P00018000 P 03/17/17 18.0 6.15 6.80
SHLD 170317P00019000 P 03/17/17 19.0 7.00 7.65
SHLD 170317P00020000 P 03/17/17 20.0 7.85 8.55
SHLD 170317P00021000 P 03/17/17 21.0 8.75 9.50
SHLD 170317P00022000 P 03/17/17 22.0 9.25 10.40
SHLD 170317P00023000 P 03/17/17 23.0 10.10 11.30
SHLD 170317P00024000 P 03/17/17 24.0 10.90 13.30
SHLD 170317P00025000 P 03/17/17 25.0 11.85 13.75
SHLD 170317P00026000 P 03/17/17 26.0 12.80 14.75
SHLD 170317P00027000 P 03/17/17 27.0 13.75 15.70
SHLD 170317P00028000 P 03/17/17 28.0 14.75 16.65
SHLD 170317P00029000 P 03/17/17 29.0 15.20 18.40
SHLD 170317P00030000 P 03/17/17 30.0 16.70 18.60
SHLD 170317P00031000 P 03/17/17 31.0 17.70 19.60
SHLD 170317P00032000 P 03/17/17 32.0 18.70 20.55
SHLD 170317P00033000 P 03/17/17 33.0 19.65 21.55
SHLD 170317P00034000 P 03/17/17 34.0 20.45 22.55
SHLD 170317P00035000 P 03/17/17 35.0 21.45 24.10
SHLD 180119C00003000 C 01/19/18 3.0 8.80 13.50
SHLD 180119C00005000 C 01/19/18 5.0 6.80 11.50
SHLD 180119C00008000 C 01/19/18 8.0 5.65 6.60
SHLD 180119C00010000 C 01/19/18 10.0 4.30 5.00
SHLD 180119C00013000 C 01/19/18 13.0 2.83 3.20
SHLD 180119C00015000 C 01/19/18 15.0 2.00 2.25
SHLD 180119C00018000 C 01/19/18 18.0 1.31 1.49
SHLD 180119C00020000 C 01/19/18 20.0 0.88 1.10
SHLD 180119C00022000 C 01/19/18 22.0 0.71 1.10
SHLD 180119C00025000 C 01/19/18 25.0 0.14 0.83
SHLD 180119C00027000 C 01/19/18 27.0 0.00 0.84
SHLD 180119C00030000 C 01/19/18 30.0 0.00 0.73
SHLD 180119C00032000 C 01/19/18 32.0 0.05 0.59
SHLD 180119C00035000 C 01/19/18 35.0 0.02 0.63
SHLD 180119P00003000 P 01/19/18 3.0 0.40 0.50
SHLD 180119P00005000 P 01/19/18 5.0 0.83 1.03
SHLD 180119P00008000 P 01/19/18 8.0 1.74 2.30
SHLD 180119P00010000 P 01/19/18 10.0 2.87 3.15
SHLD 180119P00013000 P 01/19/18 13.0 4.60 4.95
SHLD 180119P00015000 P 01/19/18 15.0 5.95 6.35
SHLD 180119P00018000 P 01/19/18 18.0 8.25 8.70
SHLD 180119P00020000 P 01/19/18 20.0 9.90 10.35
SHLD 180119P00022000 P 01/19/18 22.0 10.40 12.25
SHLD 180119P00025000 P 01/19/18 25.0 12.95 15.30
SHLD 180119P00027000 P 01/19/18 27.0 15.00 17.35
SHLD 180119P00030000 P 01/19/18 30.0 17.85 20.15
SHLD 180119P00032000 P 01/19/18 32.0 19.80 22.05
SHLD 180119P00035000 P 01/19/18 35.0 22.10 25.90
SHLD 180615C00003000 C 06/15/18 3.0 8.80 13.35
SHLD 180615C00005000 C 06/15/18 5.0 6.80 11.45
SHLD 180615C00008000 C 06/15/18 8.0 4.60 8.50
SHLD 180615C00010000 C 06/15/18 10.0 3.35 6.60
SHLD 180615C00013000 C 06/15/18 13.0 2.90 3.60
SHLD 180615C00015000 C 06/15/18 15.0 2.14 3.00
SHLD 180615C00017000 C 06/15/18 17.0 0.40 3.80
SHLD 180615C00020000 C 06/15/18 20.0 0.99 1.85
SHLD 180615C00022000 C 06/15/18 22.0 0.00 2.98
SHLD 180615C00025000 C 06/15/18 25.0 0.40 1.15
SHLD 180615C00027000 C 06/15/18 27.0 0.00 2.17
SHLD 180615C00030000 C 06/15/18 30.0 0.00 1.00
SHLD 180615C00032000 C 06/15/18 32.0 0.00 1.00
SHLD 180615C00035000 C 06/15/18 35.0 0.00 1.00
SHLD 180615P00003000 P 06/15/18 3.0 0.50 1.09
SHLD 180615P00005000 P 06/15/18 5.0 0.81 2.04
SHLD 180615P00008000 P 06/15/18 8.0 1.76 2.88
SHLD 180615P00010000 P 06/15/18 10.0 2.87 3.90
SHLD 180615P00013000 P 06/15/18 13.0 4.15 6.20
SHLD 180615P00015000 P 06/15/18 15.0 5.90 7.85
SHLD 180615P00017000 P 06/15/18 17.0 7.00 9.40
SHLD 180615P00020000 P 06/15/18 20.0 8.40 12.25
SHLD 180615P00022000 P 06/15/18 22.0 10.05 14.35
SHLD 180615P00025000 P 06/15/18 25.0 13.45 17.00
SHLD 180615P00027000 P 06/15/18 27.0 14.65 18.80
SHLD 180615P00030000 P 06/15/18 30.0 17.50 21.60
SHLD 180615P00032000 P 06/15/18 32.0 19.85 23.10
SHLD 180615P00035000 P 06/15/18 35.0 22.80 25.80

OPRA data is delayed 15 minutes.