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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-07-28)Premium Content

Sears Holdings Corporation (SHLD)
As of Aug 21 2017 1:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 170825C00001000 C 08/25/17 1.0 5.35 9.40
SHLD 170825C00002000 C 08/25/17 2.0 4.35 7.80
SHLD 170825C00002500 C 08/25/17 2.5 3.70 7.15
SHLD 170825C00003000 C 08/25/17 3.0 3.35 6.90
SHLD 170825C00004000 C 08/25/17 4.0 2.40 5.70
SHLD 170825C00004500 C 08/25/17 4.5 1.83 5.30
SHLD 170825C00005000 C 08/25/17 5.0 1.43 4.30
SHLD 170825C00005500 C 08/25/17 5.5 0.80 4.45
SHLD 170825C00006000 C 08/25/17 6.0 0.40 3.75
SHLD 170825C00006500 C 08/25/17 6.5 0.36 2.76
SHLD 170825C00007000 C 08/25/17 7.0 0.16 2.54
SHLD 170825C00007500 C 08/25/17 7.5 0.44 2.45
SHLD 170825C00008000 C 08/25/17 8.0 0.38 0.93
SHLD 170825C00008500 C 08/25/17 8.5 0.39 0.65
SHLD 170825C00009000 C 08/25/17 9.0 0.23 0.37
SHLD 170825C00009500 C 08/25/17 9.5 0.04 0.26
SHLD 170825C00010000 C 08/25/17 10.0 0.02 0.17
SHLD 170825C00010500 C 08/25/17 10.5 0.00 0.52
SHLD 170825C00011000 C 08/25/17 11.0 0.00 0.08
SHLD 170825C00011500 C 08/25/17 11.5 0.00 0.63
SHLD 170825C00012000 C 08/25/17 12.0 0.00 0.10
SHLD 170825C00012500 C 08/25/17 12.5 0.00 0.63
SHLD 170825C00013000 C 08/25/17 13.0 0.00 0.66
SHLD 170825C00013500 C 08/25/17 13.5 0.00 0.61
SHLD 170825C00014000 C 08/25/17 14.0 0.00 0.63
SHLD 170825C00015000 C 08/25/17 15.0 0.00 0.63
SHLD 170825C00016000 C 08/25/17 16.0 0.00 0.65
SHLD 170825C00017000 C 08/25/17 17.0 0.00 0.63
SHLD 170825P00001000 P 08/25/17 1.0 0.00 0.72
SHLD 170825P00002000 P 08/25/17 2.0 0.00 0.47
SHLD 170825P00002500 P 08/25/17 2.5 0.00 0.73
SHLD 170825P00003000 P 08/25/17 3.0 0.00 0.74
SHLD 170825P00004000 P 08/25/17 4.0 0.00 0.59
SHLD 170825P00004500 P 08/25/17 4.5 0.00 0.23
SHLD 170825P00005000 P 08/25/17 5.0 0.00 0.03
SHLD 170825P00005500 P 08/25/17 5.5 0.00 0.63
SHLD 170825P00006000 P 08/25/17 6.0 0.00 0.45
SHLD 170825P00006500 P 08/25/17 6.5 0.01 0.07
SHLD 170825P00007000 P 08/25/17 7.0 0.02 0.19
SHLD 170825P00007500 P 08/25/17 7.5 0.06 0.17
SHLD 170825P00008000 P 08/25/17 8.0 0.25 0.34
SHLD 170825P00008500 P 08/25/17 8.5 0.44 0.58
SHLD 170825P00009000 P 08/25/17 9.0 0.66 1.25
SHLD 170825P00009500 P 08/25/17 9.5 0.42 1.45
SHLD 170825P00010000 P 08/25/17 10.0 0.43 2.23
SHLD 170825P00010500 P 08/25/17 10.5 0.85 3.55
SHLD 170825P00011000 P 08/25/17 11.0 1.79 4.55
SHLD 170825P00011500 P 08/25/17 11.5 1.56 4.90
SHLD 170825P00012000 P 08/25/17 12.0 2.09 5.25
SHLD 170825P00012500 P 08/25/17 12.5 2.50 5.90
SHLD 170825P00013000 P 08/25/17 13.0 3.80 6.25
SHLD 170825P00013500 P 08/25/17 13.5 3.70 6.85
SHLD 170825P00014000 P 08/25/17 14.0 5.10 6.05
SHLD 170825P00015000 P 08/25/17 15.0 6.00 8.20
SHLD 170825P00016000 P 08/25/17 16.0 6.35 9.10
SHLD 170825P00017000 P 08/25/17 17.0 7.20 10.50
SHLD 170901C00002000 C 09/01/17 2.0 4.35 7.75
SHLD 170901C00002500 C 09/01/17 2.5 3.90 7.60
SHLD 170901C00003000 C 09/01/17 3.0 3.35 7.00
SHLD 170901C00003500 C 09/01/17 3.5 3.05 6.15
SHLD 170901C00004000 C 09/01/17 4.0 2.62 5.85
SHLD 170901C00004500 C 09/01/17 4.5 1.96 5.65
SHLD 170901C00005000 C 09/01/17 5.0 1.59 5.00
SHLD 170901C00005500 C 09/01/17 5.5 1.03 3.95
SHLD 170901C00006000 C 09/01/17 6.0 0.72 4.10
SHLD 170901C00006500 C 09/01/17 6.5 0.17 3.95
SHLD 170901C00007000 C 09/01/17 7.0 0.53 2.27
SHLD 170901C00007500 C 09/01/17 7.5 0.54 2.64
SHLD 170901C00008000 C 09/01/17 8.0 0.46 1.25
SHLD 170901C00008500 C 09/01/17 8.5 0.47 0.85
SHLD 170901C00009000 C 09/01/17 9.0 0.32 0.46
SHLD 170901C00009500 C 09/01/17 9.5 0.18 0.31
SHLD 170901C00010000 C 09/01/17 10.0 0.01 0.20
SHLD 170901C00010500 C 09/01/17 10.5 0.00 0.44
SHLD 170901C00011000 C 09/01/17 11.0 0.03 0.10
SHLD 170901C00011500 C 09/01/17 11.5 0.00 0.58
SHLD 170901C00012000 C 09/01/17 12.0 0.00 0.11
SHLD 170901C00012500 C 09/01/17 12.5 0.00 0.66
SHLD 170901C00013000 C 09/01/17 13.0 0.00 0.67
SHLD 170901C00014000 C 09/01/17 14.0 0.00 0.65
SHLD 170901C00015000 C 09/01/17 15.0 0.00 0.66
SHLD 170901P00002000 P 09/01/17 2.0 0.00 0.48
SHLD 170901P00002500 P 09/01/17 2.5 0.00 0.65
SHLD 170901P00003000 P 09/01/17 3.0 0.00 0.72
SHLD 170901P00003500 P 09/01/17 3.5 0.00 0.66
SHLD 170901P00004000 P 09/01/17 4.0 0.00 0.61
SHLD 170901P00004500 P 09/01/17 4.5 0.00 0.65
SHLD 170901P00005000 P 09/01/17 5.0 0.00 0.18
SHLD 170901P00005500 P 09/01/17 5.5 0.00 0.49
SHLD 170901P00006000 P 09/01/17 6.0 0.00 0.17
SHLD 170901P00006500 P 09/01/17 6.5 0.07 0.25
SHLD 170901P00007000 P 09/01/17 7.0 0.21 0.24
SHLD 170901P00007500 P 09/01/17 7.5 0.24 0.80
SHLD 170901P00008000 P 09/01/17 8.0 0.40 0.71
SHLD 170901P00008500 P 09/01/17 8.5 0.64 0.78
SHLD 170901P00009000 P 09/01/17 9.0 0.86 1.37
SHLD 170901P00009500 P 09/01/17 9.5 0.79 2.68
SHLD 170901P00010000 P 09/01/17 10.0 1.39 2.46
SHLD 170901P00010500 P 09/01/17 10.5 1.26 3.40
SHLD 170901P00011000 P 09/01/17 11.0 1.93 4.05
SHLD 170901P00011500 P 09/01/17 11.5 2.14 4.35
SHLD 170901P00012000 P 09/01/17 12.0 2.71 4.85
SHLD 170901P00012500 P 09/01/17 12.5 2.39 4.80
SHLD 170901P00013000 P 09/01/17 13.0 3.70 5.20
SHLD 170901P00014000 P 09/01/17 14.0 4.75 7.15
SHLD 170901P00015000 P 09/01/17 15.0 5.20 8.40
SHLD 170908C00003500 C 09/08/17 3.5 2.97 6.65
SHLD 170908C00004000 C 09/08/17 4.0 2.60 5.90
SHLD 170908C00004500 C 09/08/17 4.5 2.01 5.45
SHLD 170908C00005000 C 09/08/17 5.0 1.60 4.95
SHLD 170908C00005500 C 09/08/17 5.5 1.17 4.05
SHLD 170908C00006000 C 09/08/17 6.0 0.70 4.25
SHLD 170908C00006500 C 09/08/17 6.5 1.21 2.97
SHLD 170908C00007000 C 09/08/17 7.0 0.47 2.68
SHLD 170908C00007500 C 09/08/17 7.5 0.43 2.59
SHLD 170908C00008000 C 09/08/17 8.0 0.50 1.07
SHLD 170908C00008500 C 09/08/17 8.5 0.12 2.62
SHLD 170908C00009000 C 09/08/17 9.0 0.12 0.66
SHLD 170908C00009500 C 09/08/17 9.5 0.19 0.50
SHLD 170908C00010000 C 09/08/17 10.0 0.12 0.36
SHLD 170908C00010500 C 09/08/17 10.5 0.07 0.38
SHLD 170908C00011000 C 09/08/17 11.0 0.03 0.16
SHLD 170908C00011500 C 09/08/17 11.5 0.00 0.55
SHLD 170908C00012000 C 09/08/17 12.0 0.00 0.09
SHLD 170908C00012500 C 09/08/17 12.5 0.00 0.60
SHLD 170908C00013000 C 09/08/17 13.0 0.00 0.61
SHLD 170908C00013500 C 09/08/17 13.5 0.00 0.65
SHLD 170908C00014000 C 09/08/17 14.0 0.00 0.65
SHLD 170908C00014500 C 09/08/17 14.5 0.00 0.63
SHLD 170908C00015000 C 09/08/17 15.0 0.00 0.67
SHLD 170908P00003500 P 09/08/17 3.5 0.00 0.61
SHLD 170908P00004000 P 09/08/17 4.0 0.00 0.59
SHLD 170908P00004500 P 09/08/17 4.5 0.00 0.72
SHLD 170908P00005000 P 09/08/17 5.0 0.00 0.23
SHLD 170908P00005500 P 09/08/17 5.5 0.00 0.59
SHLD 170908P00006000 P 09/08/17 6.0 0.00 0.20
SHLD 170908P00006500 P 09/08/17 6.5 0.10 0.36
SHLD 170908P00007000 P 09/08/17 7.0 0.16 0.41
SHLD 170908P00007500 P 09/08/17 7.5 0.10 2.09
SHLD 170908P00008000 P 09/08/17 8.0 0.44 0.76
SHLD 170908P00008500 P 09/08/17 8.5 0.48 2.63
SHLD 170908P00009000 P 09/08/17 9.0 0.89 1.59
SHLD 170908P00009500 P 09/08/17 9.5 0.59 2.67
SHLD 170908P00010000 P 09/08/17 10.0 0.85 2.30
SHLD 170908P00010500 P 09/08/17 10.5 1.04 3.85
SHLD 170908P00011000 P 09/08/17 11.0 0.98 4.40
SHLD 170908P00011500 P 09/08/17 11.5 1.57 4.90
SHLD 170908P00012000 P 09/08/17 12.0 1.98 5.35
SHLD 170908P00012500 P 09/08/17 12.5 2.79 5.85
SHLD 170908P00013000 P 09/08/17 13.0 2.98 6.30
SHLD 170908P00013500 P 09/08/17 13.5 4.20 6.65
SHLD 170908P00014000 P 09/08/17 14.0 4.40 6.45
SHLD 170908P00014500 P 09/08/17 14.5 5.00 7.80
SHLD 170908P00015000 P 09/08/17 15.0 5.45 8.25
SHLD 170915C00001000 C 09/15/17 1.0 5.35 9.40
SHLD 170915C00002000 C 09/15/17 2.0 4.35 7.85
SHLD 170915C00002500 C 09/15/17 2.5 3.80 7.50
SHLD 170915C00003000 C 09/15/17 3.0 3.90 6.85
SHLD 170915C00003500 C 09/15/17 3.5 2.82 6.35
SHLD 170915C00004000 C 09/15/17 4.0 2.42 5.85
SHLD 170915C00004500 C 09/15/17 4.5 2.16 5.20
SHLD 170915C00005000 C 09/15/17 5.0 1.67 4.90
SHLD 170915C00005500 C 09/15/17 5.5 1.20 4.40
SHLD 170915C00006000 C 09/15/17 6.0 2.19 2.66
SHLD 170915C00006500 C 09/15/17 6.5 2.04 2.43
SHLD 170915C00007000 C 09/15/17 7.0 1.66 1.77
SHLD 170915C00007500 C 09/15/17 7.5 1.22 1.48
SHLD 170915C00008000 C 09/15/17 8.0 0.99 1.10
SHLD 170915C00008500 C 09/15/17 8.5 0.73 0.86
SHLD 170915C00009000 C 09/15/17 9.0 0.51 0.55
SHLD 170915C00009500 C 09/15/17 9.5 0.36 0.45
SHLD 170915C00010000 C 09/15/17 10.0 0.24 0.32
SHLD 170915C00010500 C 09/15/17 10.5 0.15 0.41
SHLD 170915C00011000 C 09/15/17 11.0 0.12 0.16
SHLD 170915C00011500 C 09/15/17 11.5 0.00 0.42
SHLD 170915C00012000 C 09/15/17 12.0 0.05 0.09
SHLD 170915C00012500 C 09/15/17 12.5 0.00 0.41
SHLD 170915C00013000 C 09/15/17 13.0 0.03 0.06
SHLD 170915C00013500 C 09/15/17 13.5 0.00 0.40
SHLD 170915C00014000 C 09/15/17 14.0 0.02 0.04
SHLD 170915C00014500 C 09/15/17 14.5 0.00 0.46
SHLD 170915C00015000 C 09/15/17 15.0 0.00 0.20
SHLD 170915C00016000 C 09/15/17 16.0 0.00 0.65
SHLD 170915C00017000 C 09/15/17 17.0 0.00 0.03
SHLD 170915C00018000 C 09/15/17 18.0 0.00 0.63
SHLD 170915C00019000 C 09/15/17 19.0 0.00 0.67
SHLD 170915C00020000 C 09/15/17 20.0 0.00 0.45
SHLD 170915C00021000 C 09/15/17 21.0 0.00 0.68
SHLD 170915C00022000 C 09/15/17 22.0 0.00 0.67
SHLD 170915C00023000 C 09/15/17 23.0 0.00 0.63
SHLD 170915C00024000 C 09/15/17 24.0 0.00 0.65
SHLD 170915P00001000 P 09/15/17 1.0 0.00 0.02
SHLD 170915P00002000 P 09/15/17 2.0 0.00 0.04
SHLD 170915P00002500 P 09/15/17 2.5 0.00 0.38
SHLD 170915P00003000 P 09/15/17 3.0 0.00 0.05
SHLD 170915P00003500 P 09/15/17 3.5 0.00 0.38
SHLD 170915P00004000 P 09/15/17 4.0 0.03 0.08
SHLD 170915P00004500 P 09/15/17 4.5 0.00 0.45
SHLD 170915P00005000 P 09/15/17 5.0 0.11 0.12
SHLD 170915P00005500 P 09/15/17 5.5 0.12 0.48
SHLD 170915P00006000 P 09/15/17 6.0 0.20 0.22
SHLD 170915P00006500 P 09/15/17 6.5 0.25 0.34
SHLD 170915P00007000 P 09/15/17 7.0 0.40 0.45
SHLD 170915P00007500 P 09/15/17 7.5 0.42 0.64
SHLD 170915P00008000 P 09/15/17 8.0 0.73 0.77
SHLD 170915P00008500 P 09/15/17 8.5 0.92 1.10
SHLD 170915P00009000 P 09/15/17 9.0 1.28 1.30
SHLD 170915P00009500 P 09/15/17 9.5 1.55 1.86
SHLD 170915P00010000 P 09/15/17 10.0 2.00 2.10
SHLD 170915P00010500 P 09/15/17 10.5 2.32 2.52
SHLD 170915P00011000 P 09/15/17 11.0 2.40 3.05
SHLD 170915P00011500 P 09/15/17 11.5 2.87 3.55
SHLD 170915P00012000 P 09/15/17 12.0 3.70 3.95
SHLD 170915P00012500 P 09/15/17 12.5 3.90 5.70
SHLD 170915P00013000 P 09/15/17 13.0 4.65 4.95
SHLD 170915P00013500 P 09/15/17 13.5 4.85 6.85
SHLD 170915P00014000 P 09/15/17 14.0 5.55 6.00
SHLD 170915P00014500 P 09/15/17 14.5 5.85 7.50
SHLD 170915P00015000 P 09/15/17 15.0 6.60 7.30
SHLD 170915P00016000 P 09/15/17 16.0 6.70 9.40
SHLD 170915P00017000 P 09/15/17 17.0 8.20 10.70
SHLD 170915P00018000 P 09/15/17 18.0 9.10 11.65
SHLD 170915P00019000 P 09/15/17 19.0 9.85 12.70
SHLD 170915P00020000 P 09/15/17 20.0 11.00 13.55
SHLD 170915P00021000 P 09/15/17 21.0 12.05 14.70
SHLD 170915P00022000 P 09/15/17 22.0 13.25 15.45
SHLD 170915P00023000 P 09/15/17 23.0 14.20 16.55
SHLD 170915P00024000 P 09/15/17 24.0 14.95 17.70
SHLD 170922C00003000 C 09/22/17 3.0 4.00 6.90
SHLD 170922C00003500 C 09/22/17 3.5 3.45 6.40
SHLD 170922C00004000 C 09/22/17 4.0 2.69 5.40
SHLD 170922C00004500 C 09/22/17 4.5 2.47 4.95
SHLD 170922C00005000 C 09/22/17 5.0 1.68 4.95
SHLD 170922C00005500 C 09/22/17 5.5 1.19 3.85
SHLD 170922C00006000 C 09/22/17 6.0 0.86 3.25
SHLD 170922C00006500 C 09/22/17 6.5 0.31 3.95
SHLD 170922C00007000 C 09/22/17 7.0 1.57 1.90
SHLD 170922C00007500 C 09/22/17 7.5 0.21 2.73
SHLD 170922C00008000 C 09/22/17 8.0 0.49 2.03
SHLD 170922C00008500 C 09/22/17 8.5 0.51 1.18
SHLD 170922C00009000 C 09/22/17 9.0 0.49 1.15
SHLD 170922C00009500 C 09/22/17 9.5 0.33 0.55
SHLD 170922C00010000 C 09/22/17 10.0 0.11 0.60
SHLD 170922C00010500 C 09/22/17 10.5 0.09 0.47
SHLD 170922C00011000 C 09/22/17 11.0 0.04 0.70
SHLD 170922C00011500 C 09/22/17 11.5 0.00 0.92
SHLD 170922C00012000 C 09/22/17 12.0 0.00 0.69
SHLD 170922C00012500 C 09/22/17 12.5 0.00 0.65
SHLD 170922C00013000 C 09/22/17 13.0 0.00 0.68
SHLD 170922C00014000 C 09/22/17 14.0 0.00 0.65
SHLD 170922C00014500 C 09/22/17 14.5 0.00 0.61
SHLD 170922C00015000 C 09/22/17 15.0 0.00 0.61
SHLD 170922P00003000 P 09/22/17 3.0 0.00 0.65
SHLD 170922P00003500 P 09/22/17 3.5 0.00 0.67
SHLD 170922P00004000 P 09/22/17 4.0 0.00 0.58
SHLD 170922P00004500 P 09/22/17 4.5 0.00 0.60
SHLD 170922P00005000 P 09/22/17 5.0 0.06 0.38
SHLD 170922P00005500 P 09/22/17 5.5 0.11 0.65
SHLD 170922P00006000 P 09/22/17 6.0 0.13 0.88
SHLD 170922P00006500 P 09/22/17 6.5 0.14 0.68
SHLD 170922P00007000 P 09/22/17 7.0 0.34 0.68
SHLD 170922P00007500 P 09/22/17 7.5 0.56 0.93
SHLD 170922P00008000 P 09/22/17 8.0 0.55 1.20
SHLD 170922P00008500 P 09/22/17 8.5 0.50 1.60
SHLD 170922P00009000 P 09/22/17 9.0 1.21 3.00
SHLD 170922P00009500 P 09/22/17 9.5 0.75 3.45
SHLD 170922P00010000 P 09/22/17 10.0 1.83 3.50
SHLD 170922P00010500 P 09/22/17 10.5 1.81 4.15
SHLD 170922P00011000 P 09/22/17 11.0 2.24 4.95
SHLD 170922P00011500 P 09/22/17 11.5 2.66 4.85
SHLD 170922P00012000 P 09/22/17 12.0 3.40 5.65
SHLD 170922P00012500 P 09/22/17 12.5 3.90 6.05
SHLD 170922P00013000 P 09/22/17 13.0 4.30 6.70
SHLD 170922P00014000 P 09/22/17 14.0 5.30 7.45
SHLD 170922P00014500 P 09/22/17 14.5 5.80 7.90
SHLD 170922P00015000 P 09/22/17 15.0 6.25 8.40
SHLD 170929C00004500 C 09/29/17 4.5 2.16 5.55
SHLD 170929C00005000 C 09/29/17 5.0 1.68 4.95
SHLD 170929C00005500 C 09/29/17 5.5 1.51 3.85
SHLD 170929C00006000 C 09/29/17 6.0 0.74 3.05
SHLD 170929C00006500 C 09/29/17 6.5 0.19 3.95
SHLD 170929C00007000 C 09/29/17 7.0 0.27 3.55
SHLD 170929C00007500 C 09/29/17 7.5 0.15 2.93
SHLD 170929C00008000 C 09/29/17 8.0 0.72 1.41
SHLD 170929C00008500 C 09/29/17 8.5 0.50 1.12
SHLD 170929C00009000 C 09/29/17 9.0 0.56 1.22
SHLD 170929C00009500 C 09/29/17 9.5 0.44 0.70
SHLD 170929C00010000 C 09/29/17 10.0 0.31 0.61
SHLD 170929C00010500 C 09/29/17 10.5 0.23 0.48
SHLD 170929C00011000 C 09/29/17 11.0 0.16 0.47
SHLD 170929C00011500 C 09/29/17 11.5 0.04 0.69
SHLD 170929C00012000 C 09/29/17 12.0 0.01 0.53
SHLD 170929C00012500 C 09/29/17 12.5 0.00 0.67
SHLD 170929C00013000 C 09/29/17 13.0 0.00 0.65
SHLD 170929C00013500 C 09/29/17 13.5 0.00 0.67
SHLD 170929C00014000 C 09/29/17 14.0 0.00 0.66
SHLD 170929C00014500 C 09/29/17 14.5 0.00 0.60
SHLD 170929P00004500 P 09/29/17 4.5 0.00 1.26
SHLD 170929P00005000 P 09/29/17 5.0 0.13 0.32
SHLD 170929P00005500 P 09/29/17 5.5 0.14 1.11
SHLD 170929P00006000 P 09/29/17 6.0 0.28 0.67
SHLD 170929P00006500 P 09/29/17 6.5 0.26 1.20
SHLD 170929P00007000 P 09/29/17 7.0 0.49 0.80
SHLD 170929P00007500 P 09/29/17 7.5 0.31 2.61
SHLD 170929P00008000 P 09/29/17 8.0 0.52 1.41
SHLD 170929P00008500 P 09/29/17 8.5 0.70 2.14
SHLD 170929P00009000 P 09/29/17 9.0 1.16 2.45
SHLD 170929P00009500 P 09/29/17 9.5 1.31 2.90
SHLD 170929P00010000 P 09/29/17 10.0 2.07 2.87
SHLD 170929P00010500 P 09/29/17 10.5 2.35 3.15
SHLD 170929P00011000 P 09/29/17 11.0 2.69 3.90
SHLD 170929P00011500 P 09/29/17 11.5 2.78 5.35
SHLD 170929P00012000 P 09/29/17 12.0 2.42 5.55
SHLD 170929P00012500 P 09/29/17 12.5 4.15 6.05
SHLD 170929P00013000 P 09/29/17 13.0 4.60 6.55
SHLD 170929P00013500 P 09/29/17 13.5 5.05 7.05
SHLD 170929P00014000 P 09/29/17 14.0 5.60 6.55
SHLD 170929P00014500 P 09/29/17 14.5 6.00 7.90
SHLD 171020C00001000 C 10/20/17 1.0 5.35 9.40
SHLD 171020C00002000 C 10/20/17 2.0 4.45 7.85
SHLD 171020C00003000 C 10/20/17 3.0 3.85 6.90
SHLD 171020C00004000 C 10/20/17 4.0 2.72 5.80
SHLD 171020C00005000 C 10/20/17 5.0 1.71 4.85
SHLD 171020C00006000 C 10/20/17 6.0 2.14 3.05
SHLD 171020C00007000 C 10/20/17 7.0 1.73 2.05
SHLD 171020C00008000 C 10/20/17 8.0 1.16 1.39
SHLD 171020C00009000 C 10/20/17 9.0 0.73 0.93
SHLD 171020C00010000 C 10/20/17 10.0 0.40 0.59
SHLD 171020C00011000 C 10/20/17 11.0 0.24 0.39
SHLD 171020C00012000 C 10/20/17 12.0 0.11 0.30
SHLD 171020C00013000 C 10/20/17 13.0 0.03 0.25
SHLD 171020C00014000 C 10/20/17 14.0 0.00 0.14
SHLD 171020C00015000 C 10/20/17 15.0 0.00 0.14
SHLD 171020C00016000 C 10/20/17 16.0 0.00 0.10
SHLD 171020P00001000 P 10/20/17 1.0 0.00 0.04
SHLD 171020P00002000 P 10/20/17 2.0 0.00 0.16
SHLD 171020P00003000 P 10/20/17 3.0 0.05 0.18
SHLD 171020P00004000 P 10/20/17 4.0 0.14 0.29
SHLD 171020P00005000 P 10/20/17 5.0 0.28 0.37
SHLD 171020P00006000 P 10/20/17 6.0 0.49 0.61
SHLD 171020P00007000 P 10/20/17 7.0 0.83 0.96
SHLD 171020P00008000 P 10/20/17 8.0 1.30 1.60
SHLD 171020P00009000 P 10/20/17 9.0 1.89 2.23
SHLD 171020P00010000 P 10/20/17 10.0 2.62 2.92
SHLD 171020P00011000 P 10/20/17 11.0 3.45 3.65
SHLD 171020P00012000 P 10/20/17 12.0 4.20 4.65
SHLD 171020P00013000 P 10/20/17 13.0 5.05 5.65
SHLD 171020P00014000 P 10/20/17 14.0 6.05 6.65
SHLD 171020P00015000 P 10/20/17 15.0 6.70 7.75
SHLD 171020P00016000 P 10/20/17 16.0 6.90 9.95
SHLD 171215C00001000 C 12/15/17 1.0 5.35 9.55
SHLD 171215C00002000 C 12/15/17 2.0 4.40 8.40
SHLD 171215C00003000 C 12/15/17 3.0 3.95 7.00
SHLD 171215C00004000 C 12/15/17 4.0 2.65 5.95
SHLD 171215C00005000 C 12/15/17 5.0 1.76 4.70
SHLD 171215C00006000 C 12/15/17 6.0 2.42 2.93
SHLD 171215C00007000 C 12/15/17 7.0 1.95 2.13
SHLD 171215C00008000 C 12/15/17 8.0 1.42 1.58
SHLD 171215C00009000 C 12/15/17 9.0 1.00 1.15
SHLD 171215C00010000 C 12/15/17 10.0 0.71 0.83
SHLD 171215C00011000 C 12/15/17 11.0 0.50 0.61
SHLD 171215C00012000 C 12/15/17 12.0 0.34 0.44
SHLD 171215C00013000 C 12/15/17 13.0 0.22 0.38
SHLD 171215C00014000 C 12/15/17 14.0 0.13 0.32
SHLD 171215C00015000 C 12/15/17 15.0 0.05 0.25
SHLD 171215C00016000 C 12/15/17 16.0 0.04 0.20
SHLD 171215C00017000 C 12/15/17 17.0 0.00 0.18
SHLD 171215C00018000 C 12/15/17 18.0 0.00 0.15
SHLD 171215C00019000 C 12/15/17 19.0 0.00 0.13
SHLD 171215C00020000 C 12/15/17 20.0 0.00 0.08
SHLD 171215C00021000 C 12/15/17 21.0 0.00 0.09
SHLD 171215C00022000 C 12/15/17 22.0 0.00 0.05
SHLD 171215C00023000 C 12/15/17 23.0 0.00 0.06
SHLD 171215C00024000 C 12/15/17 24.0 0.00 0.06
SHLD 171215P00001000 P 12/15/17 1.0 0.02 0.10
SHLD 171215P00002000 P 12/15/17 2.0 0.09 0.14
SHLD 171215P00003000 P 12/15/17 3.0 0.24 0.32
SHLD 171215P00004000 P 12/15/17 4.0 0.42 0.53
SHLD 171215P00005000 P 12/15/17 5.0 0.75 0.78
SHLD 171215P00006000 P 12/15/17 6.0 1.09 1.20
SHLD 171215P00007000 P 12/15/17 7.0 1.57 1.68
SHLD 171215P00008000 P 12/15/17 8.0 2.15 2.22
SHLD 171215P00009000 P 12/15/17 9.0 2.77 2.99
SHLD 171215P00010000 P 12/15/17 10.0 3.50 3.80
SHLD 171215P00011000 P 12/15/17 11.0 4.30 4.55
SHLD 171215P00012000 P 12/15/17 12.0 5.20 5.50
SHLD 171215P00013000 P 12/15/17 13.0 6.10 6.40
SHLD 171215P00014000 P 12/15/17 14.0 7.00 7.35
SHLD 171215P00015000 P 12/15/17 15.0 7.95 8.30
SHLD 171215P00016000 P 12/15/17 16.0 8.45 9.40
SHLD 171215P00017000 P 12/15/17 17.0 9.60 10.30
SHLD 171215P00018000 P 12/15/17 18.0 10.20 12.35
SHLD 171215P00019000 P 12/15/17 19.0 11.15 12.80
SHLD 171215P00020000 P 12/15/17 20.0 11.95 13.70
SHLD 171215P00021000 P 12/15/17 21.0 13.15 14.70
SHLD 171215P00022000 P 12/15/17 22.0 14.65 15.45
SHLD 171215P00023000 P 12/15/17 23.0 15.20 16.65
SHLD 171215P00024000 P 12/15/17 24.0 16.15 17.40
SHLD 180119C00001000 C 01/19/18 1.0 5.35 9.55
SHLD 180119C00002000 C 01/19/18 2.0 4.80 8.50
SHLD 180119C00003000 C 01/19/18 3.0 3.90 7.15
SHLD 180119C00004000 C 01/19/18 4.0 2.65 6.15
SHLD 180119C00005000 C 01/19/18 5.0 3.35 3.70
SHLD 180119C00006000 C 01/19/18 6.0 2.63 2.96
SHLD 180119C00007000 C 01/19/18 7.0 2.00 2.25
SHLD 180119C00008000 C 01/19/18 8.0 1.48 1.69
SHLD 180119C00009000 C 01/19/18 9.0 1.09 1.27
SHLD 180119C00010000 C 01/19/18 10.0 0.79 0.97
SHLD 180119C00011000 C 01/19/18 11.0 0.59 0.73
SHLD 180119C00012000 C 01/19/18 12.0 0.43 0.59
SHLD 180119C00013000 C 01/19/18 13.0 0.31 0.42
SHLD 180119C00014000 C 01/19/18 14.0 0.23 0.35
SHLD 180119C00015000 C 01/19/18 15.0 0.18 0.26
SHLD 180119C00016000 C 01/19/18 16.0 0.13 0.20
SHLD 180119C00017000 C 01/19/18 17.0 0.10 0.17
SHLD 180119C00018000 C 01/19/18 18.0 0.08 0.15
SHLD 180119C00019000 C 01/19/18 19.0 0.06 0.15
SHLD 180119C00020000 C 01/19/18 20.0 0.04 0.10
SHLD 180119C00021000 C 01/19/18 21.0 0.03 0.09
SHLD 180119C00022000 C 01/19/18 22.0 0.02 0.09
SHLD 180119C00023000 C 01/19/18 23.0 0.02 0.08
SHLD 180119C00024000 C 01/19/18 24.0 0.01 0.09
SHLD 180119C00025000 C 01/19/18 25.0 0.00 0.06
SHLD 180119C00026000 C 01/19/18 26.0 0.00 0.08
SHLD 180119C00027000 C 01/19/18 27.0 0.00 0.06
SHLD 180119C00030000 C 01/19/18 30.0 0.00 0.06
SHLD 180119C00032000 C 01/19/18 32.0 0.00 0.07
SHLD 180119C00035000 C 01/19/18 35.0 0.00 0.07
SHLD 180119P00001000 P 01/19/18 1.0 0.05 0.10
SHLD 180119P00002000 P 01/19/18 2.0 0.17 0.23
SHLD 180119P00003000 P 01/19/18 3.0 0.39 0.42
SHLD 180119P00004000 P 01/19/18 4.0 0.64 0.67
SHLD 180119P00005000 P 01/19/18 5.0 1.00 1.02
SHLD 180119P00006000 P 01/19/18 6.0 1.40 1.45
SHLD 180119P00007000 P 01/19/18 7.0 1.84 1.99
SHLD 180119P00008000 P 01/19/18 8.0 2.50 2.62
SHLD 180119P00009000 P 01/19/18 9.0 3.10 3.35
SHLD 180119P00010000 P 01/19/18 10.0 3.95 4.15
SHLD 180119P00011000 P 01/19/18 11.0 4.70 4.95
SHLD 180119P00012000 P 01/19/18 12.0 5.55 5.85
SHLD 180119P00013000 P 01/19/18 13.0 6.40 6.75
SHLD 180119P00014000 P 01/19/18 14.0 7.35 7.65
SHLD 180119P00015000 P 01/19/18 15.0 8.35 8.60
SHLD 180119P00016000 P 01/19/18 16.0 9.30 9.60
SHLD 180119P00017000 P 01/19/18 17.0 10.30 10.50
SHLD 180119P00018000 P 01/19/18 18.0 11.25 11.50
SHLD 180119P00019000 P 01/19/18 19.0 12.20 12.50
SHLD 180119P00020000 P 01/19/18 20.0 13.20 13.45
SHLD 180119P00021000 P 01/19/18 21.0 14.20 14.45
SHLD 180119P00022000 P 01/19/18 22.0 15.15 15.40
SHLD 180119P00023000 P 01/19/18 23.0 16.10 16.45
SHLD 180119P00024000 P 01/19/18 24.0 17.10 17.40
SHLD 180119P00025000 P 01/19/18 25.0 18.00 18.40
SHLD 180119P00026000 P 01/19/18 26.0 19.10 19.40
SHLD 180119P00027000 P 01/19/18 27.0 20.10 20.35
SHLD 180119P00030000 P 01/19/18 30.0 23.05 23.35
SHLD 180119P00032000 P 01/19/18 32.0 25.00 25.35
SHLD 180119P00035000 P 01/19/18 35.0 28.00 28.35
SHLD 180316C00001000 C 03/16/18 1.0 5.10 9.55
SHLD 180316C00002000 C 03/16/18 2.0 4.65 7.90
SHLD 180316C00003000 C 03/16/18 3.0 3.95 7.05
SHLD 180316C00004000 C 03/16/18 4.0 2.63 6.00
SHLD 180316C00005000 C 03/16/18 5.0 1.76 4.65
SHLD 180316C00006000 C 03/16/18 6.0 0.99 3.40
SHLD 180316C00007000 C 03/16/18 7.0 2.09 2.39
SHLD 180316C00008000 C 03/16/18 8.0 1.60 1.93
SHLD 180316C00009000 C 03/16/18 9.0 1.25 1.53
SHLD 180316C00010000 C 03/16/18 10.0 0.93 1.26
SHLD 180316C00011000 C 03/16/18 11.0 0.70 1.05
SHLD 180316C00012000 C 03/16/18 12.0 0.55 0.80
SHLD 180316C00013000 C 03/16/18 13.0 0.42 0.71
SHLD 180316C00014000 C 03/16/18 14.0 0.33 0.60
SHLD 180316C00015000 C 03/16/18 15.0 0.32 0.55
SHLD 180316C00016000 C 03/16/18 16.0 0.17 0.48
SHLD 180316C00017000 C 03/16/18 17.0 0.12 0.40
SHLD 180316C00018000 C 03/16/18 18.0 0.10 0.33
SHLD 180316P00001000 P 03/16/18 1.0 0.08 0.14
SHLD 180316P00002000 P 03/16/18 2.0 0.23 0.36
SHLD 180316P00003000 P 03/16/18 3.0 0.49 0.62
SHLD 180316P00004000 P 03/16/18 4.0 0.85 0.97
SHLD 180316P00005000 P 03/16/18 5.0 1.20 1.41
SHLD 180316P00006000 P 03/16/18 6.0 1.70 1.94
SHLD 180316P00007000 P 03/16/18 7.0 2.25 2.57
SHLD 180316P00008000 P 03/16/18 8.0 2.92 3.20
SHLD 180316P00009000 P 03/16/18 9.0 3.60 3.95
SHLD 180316P00010000 P 03/16/18 10.0 4.40 4.75
SHLD 180316P00011000 P 03/16/18 11.0 5.15 5.55
SHLD 180316P00012000 P 03/16/18 12.0 5.95 6.45
SHLD 180316P00013000 P 03/16/18 13.0 6.90 7.30
SHLD 180316P00014000 P 03/16/18 14.0 7.80 8.20
SHLD 180316P00015000 P 03/16/18 15.0 8.75 9.10
SHLD 180316P00016000 P 03/16/18 16.0 9.65 10.05
SHLD 180316P00017000 P 03/16/18 17.0 10.60 11.00
SHLD 180316P00018000 P 03/16/18 18.0 11.55 12.00
SHLD 180615C00001000 C 06/15/18 1.0 5.10 9.55
SHLD 180615C00002000 C 06/15/18 2.0 4.25 8.35
SHLD 180615C00003000 C 06/15/18 3.0 3.95 6.90
SHLD 180615C00004000 C 06/15/18 4.0 2.36 6.30
SHLD 180615C00005000 C 06/15/18 5.0 3.10 4.35
SHLD 180615C00008000 C 06/15/18 8.0 1.35 2.24
SHLD 180615C00010000 C 06/15/18 10.0 1.04 1.56
SHLD 180615C00013000 C 06/15/18 13.0 0.61 0.99
SHLD 180615C00015000 C 06/15/18 15.0 0.36 0.79
SHLD 180615C00017000 C 06/15/18 17.0 0.11 0.83
SHLD 180615C00020000 C 06/15/18 20.0 0.21 0.67
SHLD 180615C00022000 C 06/15/18 22.0 0.13 0.63
SHLD 180615C00025000 C 06/15/18 25.0 0.07 0.63
SHLD 180615C00027000 C 06/15/18 27.0 0.05 0.57
SHLD 180615C00030000 C 06/15/18 30.0 0.00 0.53
SHLD 180615C00032000 C 06/15/18 32.0 0.00 0.53
SHLD 180615C00035000 C 06/15/18 35.0 0.00 0.49
SHLD 180615P00001000 P 06/15/18 1.0 0.14 0.24
SHLD 180615P00002000 P 06/15/18 2.0 0.38 0.55
SHLD 180615P00003000 P 06/15/18 3.0 0.72 0.95
SHLD 180615P00004000 P 06/15/18 4.0 1.03 1.32
SHLD 180615P00005000 P 06/15/18 5.0 1.51 1.92
SHLD 180615P00008000 P 06/15/18 8.0 3.60 3.85
SHLD 180615P00010000 P 06/15/18 10.0 4.80 5.40
SHLD 180615P00013000 P 06/15/18 13.0 7.20 8.20
SHLD 180615P00015000 P 06/15/18 15.0 8.80 10.05
SHLD 180615P00017000 P 06/15/18 17.0 10.65 12.10
SHLD 180615P00020000 P 06/15/18 20.0 13.25 15.10
SHLD 180615P00022000 P 06/15/18 22.0 15.20 17.00
SHLD 180615P00025000 P 06/15/18 25.0 18.10 19.90
SHLD 180615P00027000 P 06/15/18 27.0 20.10 21.75
SHLD 180615P00030000 P 06/15/18 30.0 23.00 24.75
SHLD 180615P00032000 P 06/15/18 32.0 24.95 26.75
SHLD 180615P00035000 P 06/15/18 35.0 27.95 29.60
SHLD 190118C00001000 C 01/18/19 1.0 5.10 9.60
SHLD 190118C00002000 C 01/18/19 2.0 4.80 8.50
SHLD 190118C00003000 C 01/18/19 3.0 5.00 6.00
SHLD 190118C00004000 C 01/18/19 4.0 4.05 5.10
SHLD 190118C00005000 C 01/18/19 5.0 3.45 4.10
SHLD 190118C00008000 C 01/18/19 8.0 2.02 2.71
SHLD 190118C00010000 C 01/18/19 10.0 1.70 1.85
SHLD 190118C00012000 C 01/18/19 12.0 1.15 1.57
SHLD 190118C00015000 C 01/18/19 15.0 0.61 1.06
SHLD 190118C00017000 C 01/18/19 17.0 0.42 0.91
SHLD 190118C00020000 C 01/18/19 20.0 0.37 0.73
SHLD 190118C00022000 C 01/18/19 22.0 0.15 0.73
SHLD 190118C00025000 C 01/18/19 25.0 0.17 0.44
SHLD 190118P00001000 P 01/18/19 1.0 0.36 0.37
SHLD 190118P00002000 P 01/18/19 2.0 0.80 0.92
SHLD 190118P00003000 P 01/18/19 3.0 1.25 1.41
SHLD 190118P00004000 P 01/18/19 4.0 1.85 1.98
SHLD 190118P00005000 P 01/18/19 5.0 2.45 2.63
SHLD 190118P00008000 P 01/18/19 8.0 4.60 4.75
SHLD 190118P00010000 P 01/18/19 10.0 5.95 6.30
SHLD 190118P00012000 P 01/18/19 12.0 7.05 8.50
SHLD 190118P00015000 P 01/18/19 15.0 9.60 11.20
SHLD 190118P00017000 P 01/18/19 17.0 11.15 13.40
SHLD 190118P00020000 P 01/18/19 20.0 13.65 16.25
SHLD 190118P00022000 P 01/18/19 22.0 15.65 18.05
SHLD 190118P00025000 P 01/18/19 25.0 18.40 21.00

OPRA data is delayed 15 minutes.