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 (2016-01-29)Premium Content

Sears Holdings Corporation (SHLD)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 160219C00009000 C 02/19/16 9.0 4.65 8.50
SHLD 160219C00010000 C 02/19/16 10.0 3.30 7.55
SHLD 160219C00010500 C 02/19/16 10.5 2.94 7.05
SHLD 160219C00011000 C 02/19/16 11.0 2.60 6.50
SHLD 160219C00011500 C 02/19/16 11.5 2.10 6.00
SHLD 160219C00012000 C 02/19/16 12.0 1.55 5.60
SHLD 160219C00012500 C 02/19/16 12.5 1.10 5.00
SHLD 160219C00013000 C 02/19/16 13.0 0.93 3.65
SHLD 160219C00013500 C 02/19/16 13.5 0.51 3.80
SHLD 160219C00014000 C 02/19/16 14.0 0.17 1.60
SHLD 160219C00014500 C 02/19/16 14.5 0.06 1.44
SHLD 160219C00015000 C 02/19/16 15.0 0.15 1.65
SHLD 160219C00015500 C 02/19/16 15.5 0.10 1.19
SHLD 160219C00016000 C 02/19/16 16.0 0.05 0.60
SHLD 160219C00016500 C 02/19/16 16.5 0.00 0.44
SHLD 160219C00017000 C 02/19/16 17.0 0.00 0.50
SHLD 160219C00017500 C 02/19/16 17.5 0.00 3.15
SHLD 160219C00018000 C 02/19/16 18.0 0.00 0.04
SHLD 160219C00018500 C 02/19/16 18.5 0.00 0.25
SHLD 160219C00019000 C 02/19/16 19.0 0.00 0.15
SHLD 160219C00019500 C 02/19/16 19.5 0.00 0.25
SHLD 160219C00020000 C 02/19/16 20.0 0.00 0.25
SHLD 160219C00020500 C 02/19/16 20.5 0.00 0.45
SHLD 160219C00021000 C 02/19/16 21.0 0.00 0.49
SHLD 160219C00021500 C 02/19/16 21.5 0.00 0.41
SHLD 160219C00022000 C 02/19/16 22.0 0.00 0.25
SHLD 160219C00022500 C 02/19/16 22.5 0.00 0.49
SHLD 160219C00023000 C 02/19/16 23.0 0.00 0.49
SHLD 160219C00023500 C 02/19/16 23.5 0.00 0.25
SHLD 160219C00024000 C 02/19/16 24.0 0.00 0.25
SHLD 160219C00024500 C 02/19/16 24.5 0.00 0.50
SHLD 160219C00025000 C 02/19/16 25.0 0.00 0.42
SHLD 160219C00025500 C 02/19/16 25.5 0.00 0.50
SHLD 160219C00026000 C 02/19/16 26.0 0.00 0.25
SHLD 160219C00026500 C 02/19/16 26.5 0.00 0.25
SHLD 160219C00027000 C 02/19/16 27.0 0.00 0.25
SHLD 160219C00027500 C 02/19/16 27.5 0.00 0.50
SHLD 160219C00028000 C 02/19/16 28.0 0.00 0.25
SHLD 160219C00028500 C 02/19/16 28.5 0.00 0.25
SHLD 160219C00029000 C 02/19/16 29.0 0.00 0.25
SHLD 160219C00029500 C 02/19/16 29.5 0.00 0.25
SHLD 160219C00030000 C 02/19/16 30.0 0.00 0.25
SHLD 160219C00030500 C 02/19/16 30.5 0.00 0.25
SHLD 160219C00031000 C 02/19/16 31.0 0.00 0.25
SHLD 160219C00031500 C 02/19/16 31.5 0.00 0.49
SHLD 160219C00032000 C 02/19/16 32.0 0.00 0.48
SHLD 160219C00032500 C 02/19/16 32.5 0.00 0.25
SHLD 160219C00033000 C 02/19/16 33.0 0.00 0.25
SHLD 160219C00034000 C 02/19/16 34.0 0.00 0.48
SHLD 160219C00035000 C 02/19/16 35.0 0.00 0.25
SHLD 160219C00036000 C 02/19/16 36.0 0.00 0.25
SHLD 160219C00037000 C 02/19/16 37.0 0.00 0.25
SHLD 160219C00038000 C 02/19/16 38.0 0.00 0.25
SHLD 160219C00039000 C 02/19/16 39.0 0.00 0.25
SHLD 160219P00009000 P 02/19/16 9.0 0.00 0.25
SHLD 160219P00010000 P 02/19/16 10.0 0.00 0.49
SHLD 160219P00010500 P 02/19/16 10.5 0.00 0.25
SHLD 160219P00011000 P 02/19/16 11.0 0.00 0.25
SHLD 160219P00011500 P 02/19/16 11.5 0.00 0.79
SHLD 160219P00012000 P 02/19/16 12.0 0.00 0.25
SHLD 160219P00012500 P 02/19/16 12.5 0.00 0.25
SHLD 160219P00013000 P 02/19/16 13.0 0.00 0.48
SHLD 160219P00013500 P 02/19/16 13.5 0.00 0.45
SHLD 160219P00014000 P 02/19/16 14.0 0.00 0.26
SHLD 160219P00014500 P 02/19/16 14.5 0.00 0.64
SHLD 160219P00015000 P 02/19/16 15.0 0.02 0.89
SHLD 160219P00015500 P 02/19/16 15.5 0.05 1.38
SHLD 160219P00016000 P 02/19/16 16.0 0.45 1.81
SHLD 160219P00016500 P 02/19/16 16.5 0.38 2.38
SHLD 160219P00017000 P 02/19/16 17.0 0.90 2.60
SHLD 160219P00017500 P 02/19/16 17.5 0.87 3.40
SHLD 160219P00018000 P 02/19/16 18.0 1.81 2.71
SHLD 160219P00018500 P 02/19/16 18.5 1.70 4.45
SHLD 160219P00019000 P 02/19/16 19.0 2.70 5.00
SHLD 160219P00019500 P 02/19/16 19.5 2.67 5.10
SHLD 160219P00020000 P 02/19/16 20.0 3.85 5.70
SHLD 160219P00020500 P 02/19/16 20.5 3.65 5.90
SHLD 160219P00021000 P 02/19/16 21.0 4.05 6.95
SHLD 160219P00021500 P 02/19/16 21.5 4.65 7.45
SHLD 160219P00022000 P 02/19/16 22.0 4.70 7.65
SHLD 160219P00022500 P 02/19/16 22.5 5.25 8.15
SHLD 160219P00023000 P 02/19/16 23.0 5.70 9.50
SHLD 160219P00023500 P 02/19/16 23.5 6.45 9.50
SHLD 160219P00024000 P 02/19/16 24.0 6.90 9.65
SHLD 160219P00024500 P 02/19/16 24.5 7.40 9.95
SHLD 160219P00025000 P 02/19/16 25.0 7.95 11.05
SHLD 160219P00025500 P 02/19/16 25.5 8.10 12.00
SHLD 160219P00026000 P 02/19/16 26.0 9.10 12.50
SHLD 160219P00026500 P 02/19/16 26.5 9.50 13.05
SHLD 160219P00027000 P 02/19/16 27.0 10.00 13.50
SHLD 160219P00027500 P 02/19/16 27.5 10.15 14.25
SHLD 160219P00028000 P 02/19/16 28.0 10.65 14.05
SHLD 160219P00028500 P 02/19/16 28.5 11.55 15.25
SHLD 160219P00029000 P 02/19/16 29.0 11.60 15.60
SHLD 160219P00029500 P 02/19/16 29.5 11.80 16.25
SHLD 160219P00030000 P 02/19/16 30.0 13.10 15.95
SHLD 160219P00030500 P 02/19/16 30.5 13.55 17.25
SHLD 160219P00031000 P 02/19/16 31.0 13.75 17.80
SHLD 160219P00031500 P 02/19/16 31.5 13.80 18.25
SHLD 160219P00032000 P 02/19/16 32.0 14.40 18.75
SHLD 160219P00032500 P 02/19/16 32.5 15.10 19.20
SHLD 160219P00033000 P 02/19/16 33.0 15.45 18.70
SHLD 160219P00034000 P 02/19/16 34.0 16.70 20.45
SHLD 160219P00035000 P 02/19/16 35.0 17.40 21.75
SHLD 160219P00036000 P 02/19/16 36.0 19.05 22.75
SHLD 160219P00037000 P 02/19/16 37.0 19.65 23.55
SHLD 160219P00038000 P 02/19/16 38.0 21.05 24.75
SHLD 160219P00039000 P 02/19/16 39.0 21.45 25.60
SHLD 160226C00010000 C 02/26/16 10.0 3.70 7.00
SHLD 160226C00011000 C 02/26/16 11.0 2.70 6.00
SHLD 160226C00012000 C 02/26/16 12.0 1.70 5.05
SHLD 160226C00012500 C 02/26/16 12.5 1.30 5.15
SHLD 160226C00013000 C 02/26/16 13.0 0.90 4.10
SHLD 160226C00013500 C 02/26/16 13.5 0.30 3.80
SHLD 160226C00014000 C 02/26/16 14.0 0.10 2.73
SHLD 160226C00014500 C 02/26/16 14.5 0.05 2.16
SHLD 160226C00015000 C 02/26/16 15.0 0.05 1.83
SHLD 160226C00015500 C 02/26/16 15.5 0.05 1.38
SHLD 160226C00016000 C 02/26/16 16.0 0.05 0.94
SHLD 160226C00016500 C 02/26/16 16.5 0.12 1.19
SHLD 160226C00017000 C 02/26/16 17.0 0.00 2.67
SHLD 160226C00017500 C 02/26/16 17.5 0.00 0.85
SHLD 160226C00018000 C 02/26/16 18.0 0.00 0.50
SHLD 160226C00018500 C 02/26/16 18.5 0.00 0.50
SHLD 160226C00019000 C 02/26/16 19.0 0.00 0.84
SHLD 160226C00019500 C 02/26/16 19.5 0.00 0.25
SHLD 160226C00020000 C 02/26/16 20.0 0.00 0.48
SHLD 160226C00020500 C 02/26/16 20.5 0.00 0.25
SHLD 160226C00021000 C 02/26/16 21.0 0.00 0.49
SHLD 160226C00021500 C 02/26/16 21.5 0.00 0.49
SHLD 160226C00022000 C 02/26/16 22.0 0.00 0.48
SHLD 160226C00022500 C 02/26/16 22.5 0.00 0.26
SHLD 160226C00023000 C 02/26/16 23.0 0.00 0.25
SHLD 160226C00023500 C 02/26/16 23.5 0.00 0.47
SHLD 160226C00024000 C 02/26/16 24.0 0.00 0.47
SHLD 160226C00024500 C 02/26/16 24.5 0.00 0.25
SHLD 160226C00025000 C 02/26/16 25.0 0.00 0.25
SHLD 160226C00025500 C 02/26/16 25.5 0.00 0.25
SHLD 160226C00026000 C 02/26/16 26.0 0.00 0.25
SHLD 160226C00026500 C 02/26/16 26.5 0.00 0.25
SHLD 160226C00027000 C 02/26/16 27.0 0.00 0.25
SHLD 160226C00027500 C 02/26/16 27.5 0.00 4.75
SHLD 160226C00028000 C 02/26/16 28.0 0.00 0.50
SHLD 160226C00029000 C 02/26/16 29.0 0.00 0.50
SHLD 160226P00010000 P 02/26/16 10.0 0.00 0.50
SHLD 160226P00011000 P 02/26/16 11.0 0.00 0.50
SHLD 160226P00012000 P 02/26/16 12.0 0.00 0.50
SHLD 160226P00012500 P 02/26/16 12.5 0.00 4.75
SHLD 160226P00013000 P 02/26/16 13.0 0.00 1.68
SHLD 160226P00013500 P 02/26/16 13.5 0.00 0.68
SHLD 160226P00014000 P 02/26/16 14.0 0.16 0.80
SHLD 160226P00014500 P 02/26/16 14.5 0.08 1.06
SHLD 160226P00015000 P 02/26/16 15.0 0.10 1.05
SHLD 160226P00015500 P 02/26/16 15.5 0.05 2.37
SHLD 160226P00016000 P 02/26/16 16.0 0.05 2.37
SHLD 160226P00016500 P 02/26/16 16.5 0.38 3.05
SHLD 160226P00017000 P 02/26/16 17.0 0.88 3.90
SHLD 160226P00017500 P 02/26/16 17.5 1.08 4.25
SHLD 160226P00018000 P 02/26/16 18.0 1.46 4.05
SHLD 160226P00018500 P 02/26/16 18.5 1.99 4.35
SHLD 160226P00019000 P 02/26/16 19.0 2.35 5.55
SHLD 160226P00019500 P 02/26/16 19.5 2.80 5.95
SHLD 160226P00020000 P 02/26/16 20.0 3.25 5.80
SHLD 160226P00020500 P 02/26/16 20.5 4.80 7.00
SHLD 160226P00021000 P 02/26/16 21.0 4.25 7.40
SHLD 160226P00021500 P 02/26/16 21.5 4.75 8.00
SHLD 160226P00022000 P 02/26/16 22.0 4.80 7.75
SHLD 160226P00022500 P 02/26/16 22.5 5.70 9.00
SHLD 160226P00023000 P 02/26/16 23.0 6.20 9.40
SHLD 160226P00023500 P 02/26/16 23.5 6.70 10.00
SHLD 160226P00024000 P 02/26/16 24.0 6.60 10.40
SHLD 160226P00024500 P 02/26/16 24.5 7.65 11.00
SHLD 160226P00025000 P 02/26/16 25.0 7.75 10.75
SHLD 160226P00025500 P 02/26/16 25.5 8.70 12.00
SHLD 160226P00026000 P 02/26/16 26.0 9.20 11.75
SHLD 160226P00026500 P 02/26/16 26.5 9.70 13.00
SHLD 160226P00027000 P 02/26/16 27.0 9.60 13.40
SHLD 160226P00027500 P 02/26/16 27.5 10.55 14.00
SHLD 160226P00028000 P 02/26/16 28.0 11.00 14.40
SHLD 160226P00029000 P 02/26/16 29.0 12.15 15.60
SHLD 160304C00010000 C 03/04/16 10.0 3.70 7.05
SHLD 160304C00010500 C 03/04/16 10.5 3.30 6.70
SHLD 160304C00011000 C 03/04/16 11.0 2.70 6.10
SHLD 160304C00011500 C 03/04/16 11.5 2.30 5.50
SHLD 160304C00012000 C 03/04/16 12.0 2.94 4.50
SHLD 160304C00012500 C 03/04/16 12.5 1.30 4.85
SHLD 160304C00013000 C 03/04/16 13.0 2.09 3.90
SHLD 160304C00013500 C 03/04/16 13.5 1.72 3.40
SHLD 160304C00014000 C 03/04/16 14.0 1.35 2.52
SHLD 160304C00014500 C 03/04/16 14.5 0.99 2.52
SHLD 160304C00015000 C 03/04/16 15.0 0.66 2.01
SHLD 160304C00015500 C 03/04/16 15.5 0.41 1.90
SHLD 160304C00016000 C 03/04/16 16.0 0.30 1.16
SHLD 160304C00016500 C 03/04/16 16.5 0.06 1.31
SHLD 160304C00017000 C 03/04/16 17.0 0.00 1.30
SHLD 160304C00017500 C 03/04/16 17.5 0.00 1.36
SHLD 160304C00018000 C 03/04/16 18.0 0.07 0.30
SHLD 160304C00018500 C 03/04/16 18.5 0.00 2.76
SHLD 160304C00019000 C 03/04/16 19.0 0.10 0.46
SHLD 160304C00019500 C 03/04/16 19.5 0.00 0.48
SHLD 160304C00020000 C 03/04/16 20.0 0.00 0.50
SHLD 160304C00020500 C 03/04/16 20.5 0.00 0.50
SHLD 160304C00021000 C 03/04/16 21.0 0.00 0.49
SHLD 160304C00021500 C 03/04/16 21.5 0.00 0.47
SHLD 160304C00022000 C 03/04/16 22.0 0.00 0.44
SHLD 160304C00022500 C 03/04/16 22.5 0.00 2.61
SHLD 160304C00023000 C 03/04/16 23.0 0.00 0.49
SHLD 160304C00023500 C 03/04/16 23.5 0.00 2.61
SHLD 160304C00024000 C 03/04/16 24.0 0.00 0.54
SHLD 160304C00024500 C 03/04/16 24.5 0.00 4.75
SHLD 160304C00025000 C 03/04/16 25.0 0.00 2.19
SHLD 160304P00010000 P 03/04/16 10.0 0.00 0.50
SHLD 160304P00010500 P 03/04/16 10.5 0.00 0.41
SHLD 160304P00011000 P 03/04/16 11.0 0.00 0.36
SHLD 160304P00011500 P 03/04/16 11.5 0.00 0.64
SHLD 160304P00012000 P 03/04/16 12.0 0.00 0.75
SHLD 160304P00012500 P 03/04/16 12.5 0.00 2.92
SHLD 160304P00013000 P 03/04/16 13.0 0.00 2.92
SHLD 160304P00013500 P 03/04/16 13.5 0.00 2.70
SHLD 160304P00014000 P 03/04/16 14.0 0.21 1.03
SHLD 160304P00014500 P 03/04/16 14.5 0.30 2.15
SHLD 160304P00015000 P 03/04/16 15.0 0.42 1.29
SHLD 160304P00015500 P 03/04/16 15.5 0.86 1.62
SHLD 160304P00016000 P 03/04/16 16.0 1.16 2.42
SHLD 160304P00016500 P 03/04/16 16.5 1.38 2.49
SHLD 160304P00017000 P 03/04/16 17.0 1.23 2.61
SHLD 160304P00017500 P 03/04/16 17.5 1.18 3.30
SHLD 160304P00018000 P 03/04/16 18.0 2.43 3.15
SHLD 160304P00018500 P 03/04/16 18.5 2.17 4.10
SHLD 160304P00019000 P 03/04/16 19.0 2.18 4.60
SHLD 160304P00019500 P 03/04/16 19.5 2.40 6.00
SHLD 160304P00020000 P 03/04/16 20.0 3.20 5.70
SHLD 160304P00020500 P 03/04/16 20.5 3.70 6.20
SHLD 160304P00021000 P 03/04/16 21.0 4.15 6.80
SHLD 160304P00021500 P 03/04/16 21.5 4.70 7.20
SHLD 160304P00022000 P 03/04/16 22.0 5.15 8.60
SHLD 160304P00022500 P 03/04/16 22.5 5.65 9.00
SHLD 160304P00023000 P 03/04/16 23.0 6.15 9.60
SHLD 160304P00023500 P 03/04/16 23.5 6.65 10.00
SHLD 160304P00024000 P 03/04/16 24.0 7.15 10.55
SHLD 160304P00024500 P 03/04/16 24.5 7.65 10.65
SHLD 160304P00025000 P 03/04/16 25.0 7.70 10.85
SHLD 160311C00010000 C 03/11/16 10.0 3.70 7.10
SHLD 160311C00010500 C 03/11/16 10.5 3.55 6.45
SHLD 160311C00011000 C 03/11/16 11.0 3.45 5.95
SHLD 160311C00011500 C 03/11/16 11.5 2.90 5.30
SHLD 160311C00012000 C 03/11/16 12.0 1.91 5.15
SHLD 160311C00012500 C 03/11/16 12.5 2.70 3.95
SHLD 160311C00013000 C 03/11/16 13.0 2.35 3.55
SHLD 160311C00013500 C 03/11/16 13.5 1.42 3.45
SHLD 160311C00014000 C 03/11/16 14.0 1.40 2.81
SHLD 160311C00014500 C 03/11/16 14.5 0.42 2.70
SHLD 160311C00015000 C 03/11/16 15.0 0.40 2.32
SHLD 160311C00015500 C 03/11/16 15.5 0.05 2.29
SHLD 160311C00016000 C 03/11/16 16.0 0.39 1.41
SHLD 160311C00016500 C 03/11/16 16.5 0.26 1.31
SHLD 160311C00017000 C 03/11/16 17.0 0.05 1.34
SHLD 160311C00017500 C 03/11/16 17.5 0.05 1.52
SHLD 160311C00018000 C 03/11/16 18.0 0.00 0.40
SHLD 160311C00018500 C 03/11/16 18.5 0.00 0.94
SHLD 160311C00019000 C 03/11/16 19.0 0.00 0.85
SHLD 160311C00019500 C 03/11/16 19.5 0.00 0.77
SHLD 160311C00020000 C 03/11/16 20.0 0.00 0.50
SHLD 160311C00020500 C 03/11/16 20.5 0.00 0.50
SHLD 160311C00021000 C 03/11/16 21.0 0.00 0.63
SHLD 160311C00021500 C 03/11/16 21.5 0.00 0.60
SHLD 160311C00022000 C 03/11/16 22.0 0.00 0.25
SHLD 160311C00022500 C 03/11/16 22.5 0.00 0.25
SHLD 160311C00023000 C 03/11/16 23.0 0.00 1.48
SHLD 160311C00023500 C 03/11/16 23.5 0.00 0.40
SHLD 160311C00024000 C 03/11/16 24.0 0.00 0.62
SHLD 160311C00024500 C 03/11/16 24.5 0.00 0.42
SHLD 160311C00025000 C 03/11/16 25.0 0.00 1.01
SHLD 160311P00010000 P 03/11/16 10.0 0.00 0.50
SHLD 160311P00010500 P 03/11/16 10.5 0.00 0.50
SHLD 160311P00011000 P 03/11/16 11.0 0.00 0.79
SHLD 160311P00011500 P 03/11/16 11.5 0.00 1.69
SHLD 160311P00012000 P 03/11/16 12.0 0.00 1.83
SHLD 160311P00012500 P 03/11/16 12.5 0.00 0.82
SHLD 160311P00013000 P 03/11/16 13.0 0.00 1.89
SHLD 160311P00013500 P 03/11/16 13.5 0.06 2.16
SHLD 160311P00014000 P 03/11/16 14.0 0.05 1.40
SHLD 160311P00014500 P 03/11/16 14.5 0.05 2.55
SHLD 160311P00015000 P 03/11/16 15.0 0.88 1.50
SHLD 160311P00015500 P 03/11/16 15.5 0.05 2.44
SHLD 160311P00016000 P 03/11/16 16.0 0.05 3.10
SHLD 160311P00016500 P 03/11/16 16.5 0.14 4.80
SHLD 160311P00017000 P 03/11/16 17.0 1.55 3.25
SHLD 160311P00017500 P 03/11/16 17.5 0.75 4.90
SHLD 160311P00018000 P 03/11/16 18.0 2.28 3.30
SHLD 160311P00018500 P 03/11/16 18.5 2.75 4.35
SHLD 160311P00019000 P 03/11/16 19.0 2.77 4.85
SHLD 160311P00019500 P 03/11/16 19.5 3.65 5.35
SHLD 160311P00020000 P 03/11/16 20.0 3.45 6.50
SHLD 160311P00020500 P 03/11/16 20.5 4.35 6.35
SHLD 160311P00021000 P 03/11/16 21.0 3.90 7.45
SHLD 160311P00021500 P 03/11/16 21.5 4.95 8.00
SHLD 160311P00022000 P 03/11/16 22.0 5.00 8.60
SHLD 160311P00022500 P 03/11/16 22.5 5.90 8.75
SHLD 160311P00023000 P 03/11/16 23.0 6.40 9.25
SHLD 160311P00023500 P 03/11/16 23.5 6.50 9.70
SHLD 160311P00024000 P 03/11/16 24.0 7.40 10.05
SHLD 160311P00024500 P 03/11/16 24.5 7.90 10.70
SHLD 160311P00025000 P 03/11/16 25.0 8.40 11.15
SHLD 160318C00009000 C 03/18/16 9.0 4.50 8.15
SHLD 160318C00010000 C 03/18/16 10.0 3.55 7.25
SHLD 160318C00011000 C 03/18/16 11.0 2.55 6.35
SHLD 160318C00012000 C 03/18/16 12.0 1.75 4.95
SHLD 160318C00013000 C 03/18/16 13.0 2.00 3.65
SHLD 160318C00014000 C 03/18/16 14.0 1.11 2.89
SHLD 160318C00015000 C 03/18/16 15.0 1.09 1.99
SHLD 160318C00016000 C 03/18/16 16.0 0.81 1.41
SHLD 160318C00017000 C 03/18/16 17.0 0.20 1.34
SHLD 160318C00018000 C 03/18/16 18.0 0.27 0.50
SHLD 160318C00019000 C 03/18/16 19.0 0.00 0.51
SHLD 160318C00020000 C 03/18/16 20.0 0.00 0.45
SHLD 160318C00021000 C 03/18/16 21.0 0.00 0.49
SHLD 160318C00022000 C 03/18/16 22.0 0.00 0.49
SHLD 160318C00023000 C 03/18/16 23.0 0.00 0.25
SHLD 160318C00024000 C 03/18/16 24.0 0.00 0.49
SHLD 160318C00025000 C 03/18/16 25.0 0.00 0.10
SHLD 160318C00026000 C 03/18/16 26.0 0.00 0.25
SHLD 160318C00027000 C 03/18/16 27.0 0.00 0.25
SHLD 160318C00028000 C 03/18/16 28.0 0.00 3.10
SHLD 160318C00029000 C 03/18/16 29.0 0.00 0.25
SHLD 160318C00030000 C 03/18/16 30.0 0.00 0.25
SHLD 160318C00031000 C 03/18/16 31.0 0.00 0.25
SHLD 160318C00032000 C 03/18/16 32.0 0.00 0.25
SHLD 160318C00033000 C 03/18/16 33.0 0.00 0.25
SHLD 160318C00034000 C 03/18/16 34.0 0.00 0.49
SHLD 160318C00035000 C 03/18/16 35.0 0.02 0.25
SHLD 160318C00036000 C 03/18/16 36.0 0.02 0.25
SHLD 160318C00037000 C 03/18/16 37.0 0.02 0.25
SHLD 160318C00038000 C 03/18/16 38.0 0.02 0.25
SHLD 160318C00039000 C 03/18/16 39.0 0.02 0.25
SHLD 160318C00040000 C 03/18/16 40.0 0.00 0.25
SHLD 160318C00041000 C 03/18/16 41.0 0.00 0.43
SHLD 160318P00009000 P 03/18/16 9.0 0.00 0.40
SHLD 160318P00010000 P 03/18/16 10.0 0.01 0.47
SHLD 160318P00011000 P 03/18/16 11.0 0.07 0.57
SHLD 160318P00012000 P 03/18/16 12.0 0.25 0.64
SHLD 160318P00013000 P 03/18/16 13.0 0.51 0.94
SHLD 160318P00014000 P 03/18/16 14.0 0.64 1.20
SHLD 160318P00015000 P 03/18/16 15.0 1.42 1.43
SHLD 160318P00016000 P 03/18/16 16.0 1.65 2.45
SHLD 160318P00017000 P 03/18/16 17.0 2.09 3.20
SHLD 160318P00018000 P 03/18/16 18.0 3.00 3.80
SHLD 160318P00019000 P 03/18/16 19.0 3.55 4.80
SHLD 160318P00020000 P 03/18/16 20.0 4.40 5.85
SHLD 160318P00021000 P 03/18/16 21.0 4.90 6.85
SHLD 160318P00022000 P 03/18/16 22.0 5.45 7.85
SHLD 160318P00023000 P 03/18/16 23.0 6.10 9.05
SHLD 160318P00024000 P 03/18/16 24.0 6.95 9.90
SHLD 160318P00025000 P 03/18/16 25.0 8.25 10.90
SHLD 160318P00026000 P 03/18/16 26.0 9.35 11.90
SHLD 160318P00027000 P 03/18/16 27.0 10.00 13.70
SHLD 160318P00028000 P 03/18/16 28.0 11.00 13.90
SHLD 160318P00029000 P 03/18/16 29.0 11.90 15.80
SHLD 160318P00030000 P 03/18/16 30.0 13.30 17.20
SHLD 160318P00031000 P 03/18/16 31.0 13.95 17.70
SHLD 160318P00032000 P 03/18/16 32.0 15.10 19.00
SHLD 160318P00033000 P 03/18/16 33.0 16.05 19.80
SHLD 160318P00034000 P 03/18/16 34.0 17.00 20.95
SHLD 160318P00035000 P 03/18/16 35.0 18.00 21.80
SHLD 160318P00036000 P 03/18/16 36.0 19.30 22.65
SHLD 160318P00037000 P 03/18/16 37.0 20.25 23.95
SHLD 160318P00038000 P 03/18/16 38.0 21.20 25.20
SHLD 160318P00039000 P 03/18/16 39.0 21.70 26.15
SHLD 160318P00040000 P 03/18/16 40.0 22.95 27.05
SHLD 160318P00041000 P 03/18/16 41.0 24.25 28.15
SHLD 160324C00008000 C 03/24/16 8.0 5.70 9.60
SHLD 160324C00009000 C 03/24/16 9.0 4.70 8.60
SHLD 160324C00010000 C 03/24/16 10.0 3.90 7.60
SHLD 160324C00010500 C 03/24/16 10.5 3.30 7.10
SHLD 160324C00011000 C 03/24/16 11.0 2.90 6.15
SHLD 160324C00011500 C 03/24/16 11.5 3.05 6.15
SHLD 160324C00012000 C 03/24/16 12.0 2.42 4.65
SHLD 160324C00012500 C 03/24/16 12.5 2.08 5.30
SHLD 160324C00013000 C 03/24/16 13.0 2.34 3.75
SHLD 160324C00013500 C 03/24/16 13.5 2.23 3.15
SHLD 160324C00014000 C 03/24/16 14.0 1.89 2.84
SHLD 160324C00014500 C 03/24/16 14.5 1.56 2.48
SHLD 160324C00015000 C 03/24/16 15.0 1.28 2.03
SHLD 160324C00015500 C 03/24/16 15.5 1.05 1.99
SHLD 160324C00016000 C 03/24/16 16.0 0.85 1.72
SHLD 160324C00016500 C 03/24/16 16.5 0.66 1.51
SHLD 160324C00017000 C 03/24/16 17.0 0.51 1.34
SHLD 160324C00017500 C 03/24/16 17.5 0.39 1.16
SHLD 160324C00018000 C 03/24/16 18.0 0.29 1.08
SHLD 160324C00018500 C 03/24/16 18.5 0.21 0.94
SHLD 160324C00019000 C 03/24/16 19.0 0.18 0.71
SHLD 160324C00019500 C 03/24/16 19.5 0.11 0.59
SHLD 160324C00020000 C 03/24/16 20.0 0.00 0.50
SHLD 160324C00020500 C 03/24/16 20.5 0.00 0.50
SHLD 160324C00021000 C 03/24/16 21.0 0.00 0.48
SHLD 160324C00021500 C 03/24/16 21.5 0.00 0.43
SHLD 160324C00022000 C 03/24/16 22.0 0.00 0.38
SHLD 160324C00022500 C 03/24/16 22.5 0.00 0.25
SHLD 160324C00023000 C 03/24/16 23.0 0.00 0.25
SHLD 160324C00023500 C 03/24/16 23.5 0.00 0.25
SHLD 160324C00024000 C 03/24/16 24.0 0.00 0.24
SHLD 160324C00024500 C 03/24/16 24.5 0.00 0.22
SHLD 160324C00025000 C 03/24/16 25.0 0.00 0.19
SHLD 160324C00026000 C 03/24/16 26.0 0.00 0.16
SHLD 160324C00027000 C 03/24/16 27.0 0.00 0.14
SHLD 160324P00008000 P 03/24/16 8.0 0.00 0.37
SHLD 160324P00009000 P 03/24/16 9.0 0.00 0.45
SHLD 160324P00010000 P 03/24/16 10.0 0.07 0.51
SHLD 160324P00010500 P 03/24/16 10.5 0.00 0.55
SHLD 160324P00011000 P 03/24/16 11.0 0.22 0.69
SHLD 160324P00011500 P 03/24/16 11.5 0.07 0.77
SHLD 160324P00012000 P 03/24/16 12.0 0.31 0.83
SHLD 160324P00012500 P 03/24/16 12.5 0.39 1.03
SHLD 160324P00013000 P 03/24/16 13.0 0.46 1.16
SHLD 160324P00013500 P 03/24/16 13.5 0.63 1.26
SHLD 160324P00014000 P 03/24/16 14.0 0.72 1.54
SHLD 160324P00014500 P 03/24/16 14.5 0.84 1.73
SHLD 160324P00015000 P 03/24/16 15.0 1.25 1.93
SHLD 160324P00015500 P 03/24/16 15.5 1.27 2.22
SHLD 160324P00016000 P 03/24/16 16.0 1.53 2.56
SHLD 160324P00016500 P 03/24/16 16.5 1.86 2.89
SHLD 160324P00017000 P 03/24/16 17.0 2.14 3.20
SHLD 160324P00017500 P 03/24/16 17.5 2.51 3.65
SHLD 160324P00018000 P 03/24/16 18.0 3.00 4.00
SHLD 160324P00018500 P 03/24/16 18.5 3.15 4.40
SHLD 160324P00019000 P 03/24/16 19.0 3.55 4.90
SHLD 160324P00019500 P 03/24/16 19.5 3.45 6.40
SHLD 160324P00020000 P 03/24/16 20.0 4.40 5.75
SHLD 160324P00020500 P 03/24/16 20.5 4.25 7.40
SHLD 160324P00021000 P 03/24/16 21.0 4.70 7.80
SHLD 160324P00021500 P 03/24/16 21.5 5.15 8.20
SHLD 160324P00022000 P 03/24/16 22.0 5.35 8.80
SHLD 160324P00022500 P 03/24/16 22.5 6.05 9.20
SHLD 160324P00023000 P 03/24/16 23.0 6.10 9.60
SHLD 160324P00023500 P 03/24/16 23.5 6.50 10.20
SHLD 160324P00024000 P 03/24/16 24.0 7.25 10.60
SHLD 160324P00024500 P 03/24/16 24.5 7.55 11.00
SHLD 160324P00025000 P 03/24/16 25.0 7.90 11.60
SHLD 160324P00026000 P 03/24/16 26.0 8.90 12.60
SHLD 160324P00027000 P 03/24/16 27.0 9.90 13.60
SHLD 160401C00006000 C 04/01/16 6.0 7.50 11.00
SHLD 160401C00007000 C 04/01/16 7.0 6.50 10.00
SHLD 160401C00008000 C 04/01/16 8.0 5.70 9.60
SHLD 160401C00008500 C 04/01/16 8.5 5.30 9.10
SHLD 160401C00009000 C 04/01/16 9.0 4.70 8.60
SHLD 160401C00009500 C 04/01/16 9.5 4.30 8.10
SHLD 160401C00010000 C 04/01/16 10.0 3.90 7.60
SHLD 160401C00010500 C 04/01/16 10.5 3.30 7.15
SHLD 160401C00011000 C 04/01/16 11.0 3.25 5.70
SHLD 160401C00011500 C 04/01/16 11.5 2.50 5.70
SHLD 160401C00012000 C 04/01/16 12.0 2.26 5.25
SHLD 160401C00012500 C 04/01/16 12.5 2.75 3.95
SHLD 160401C00013000 C 04/01/16 13.0 2.46 3.60
SHLD 160401C00013500 C 04/01/16 13.5 2.17 3.25
SHLD 160401C00014000 C 04/01/16 14.0 1.84 2.86
SHLD 160401C00014500 C 04/01/16 14.5 1.55 2.60
SHLD 160401C00015000 C 04/01/16 15.0 1.31 2.32
SHLD 160401C00015500 C 04/01/16 15.5 1.04 2.06
SHLD 160401C00016000 C 04/01/16 16.0 0.88 1.86
SHLD 160401C00016500 C 04/01/16 16.5 0.67 1.61
SHLD 160401C00017000 C 04/01/16 17.0 0.49 1.47
SHLD 160401C00017500 C 04/01/16 17.5 0.24 1.28
SHLD 160401C00018000 C 04/01/16 18.0 0.22 1.10
SHLD 160401C00018500 C 04/01/16 18.5 0.28 1.05
SHLD 160401C00019000 C 04/01/16 19.0 0.00 0.93
SHLD 160401C00019500 C 04/01/16 19.5 0.00 0.67
SHLD 160401C00020000 C 04/01/16 20.0 0.00 0.50
SHLD 160401C00020500 C 04/01/16 20.5 0.00 0.50
SHLD 160401C00021000 C 04/01/16 21.0 0.00 0.50
SHLD 160401C00021500 C 04/01/16 21.5 0.00 0.49
SHLD 160401C00022000 C 04/01/16 22.0 0.00 0.44
SHLD 160401C00022500 C 04/01/16 22.5 0.00 0.26
SHLD 160401C00023000 C 04/01/16 23.0 0.00 0.25
SHLD 160401C00023500 C 04/01/16 23.5 0.00 0.31
SHLD 160401C00024000 C 04/01/16 24.0 0.00 0.25
SHLD 160401C00024500 C 04/01/16 24.5 0.00 0.25
SHLD 160401C00025000 C 04/01/16 25.0 0.00 0.23
SHLD 160401P00006000 P 04/01/16 6.0 0.00 0.23
SHLD 160401P00007000 P 04/01/16 7.0 0.00 0.25
SHLD 160401P00008000 P 04/01/16 8.0 0.00 0.27
SHLD 160401P00008500 P 04/01/16 8.5 0.00 0.45
SHLD 160401P00009000 P 04/01/16 9.0 0.00 0.50
SHLD 160401P00009500 P 04/01/16 9.5 0.00 0.50
SHLD 160401P00010000 P 04/01/16 10.0 0.10 0.55
SHLD 160401P00010500 P 04/01/16 10.5 0.00 0.68
SHLD 160401P00011000 P 04/01/16 11.0 0.03 0.70
SHLD 160401P00011500 P 04/01/16 11.5 0.10 0.80
SHLD 160401P00012000 P 04/01/16 12.0 0.19 0.94
SHLD 160401P00012500 P 04/01/16 12.5 0.38 1.12
SHLD 160401P00013000 P 04/01/16 13.0 0.50 1.27
SHLD 160401P00013500 P 04/01/16 13.5 0.57 1.32
SHLD 160401P00014000 P 04/01/16 14.0 0.82 1.65
SHLD 160401P00014500 P 04/01/16 14.5 1.10 1.76
SHLD 160401P00015000 P 04/01/16 15.0 1.22 2.14
SHLD 160401P00015500 P 04/01/16 15.5 1.47 2.43
SHLD 160401P00016000 P 04/01/16 16.0 1.75 2.74
SHLD 160401P00016500 P 04/01/16 16.5 1.98 3.05
SHLD 160401P00017000 P 04/01/16 17.0 2.26 3.40
SHLD 160401P00017500 P 04/01/16 17.5 2.55 3.80
SHLD 160401P00018000 P 04/01/16 18.0 3.00 4.15
SHLD 160401P00018500 P 04/01/16 18.5 3.25 4.60
SHLD 160401P00019000 P 04/01/16 19.0 3.40 6.05
SHLD 160401P00019500 P 04/01/16 19.5 4.00 6.25
SHLD 160401P00020000 P 04/01/16 20.0 4.50 6.80
SHLD 160401P00020500 P 04/01/16 20.5 4.30 7.20
SHLD 160401P00021000 P 04/01/16 21.0 4.85 8.00
SHLD 160401P00021500 P 04/01/16 21.5 5.20 8.10
SHLD 160401P00022000 P 04/01/16 22.0 5.70 8.70
SHLD 160401P00022500 P 04/01/16 22.5 6.15 9.20
SHLD 160401P00023000 P 04/01/16 23.0 6.10 9.50
SHLD 160401P00023500 P 04/01/16 23.5 6.50 10.20
SHLD 160401P00024000 P 04/01/16 24.0 7.10 10.60
SHLD 160401P00024500 P 04/01/16 24.5 7.50 11.20
SHLD 160401P00025000 P 04/01/16 25.0 8.10 11.60
SHLD 160617C00006000 C 06/17/16 6.0 8.00 11.05
SHLD 160617C00007000 C 06/17/16 7.0 6.30 10.65
SHLD 160617C00008000 C 06/17/16 8.0 5.90 8.95
SHLD 160617C00009000 C 06/17/16 9.0 4.60 8.55
SHLD 160617C00010000 C 06/17/16 10.0 3.75 7.25
SHLD 160617C00011000 C 06/17/16 11.0 3.70 6.60
SHLD 160617C00012000 C 06/17/16 12.0 3.45 5.25
SHLD 160617C00013000 C 06/17/16 13.0 3.05 4.25
SHLD 160617C00014000 C 06/17/16 14.0 2.32 3.60
SHLD 160617C00015000 C 06/17/16 15.0 1.81 2.90
SHLD 160617C00016000 C 06/17/16 16.0 1.26 2.73
SHLD 160617C00017000 C 06/17/16 17.0 1.00 2.35
SHLD 160617C00018000 C 06/17/16 18.0 0.70 1.20
SHLD 160617C00019000 C 06/17/16 19.0 0.47 1.70
SHLD 160617C00020000 C 06/17/16 20.0 0.28 1.02
SHLD 160617C00021000 C 06/17/16 21.0 0.21 1.27
SHLD 160617C00022000 C 06/17/16 22.0 0.13 1.12
SHLD 160617C00023000 C 06/17/16 23.0 0.09 0.55
SHLD 160617C00024000 C 06/17/16 24.0 0.00 0.59
SHLD 160617C00025000 C 06/17/16 25.0 0.00 0.50
SHLD 160617C00026000 C 06/17/16 26.0 0.00 0.50
SHLD 160617C00027000 C 06/17/16 27.0 0.01 0.50
SHLD 160617C00028000 C 06/17/16 28.0 0.00 0.46
SHLD 160617C00029000 C 06/17/16 29.0 0.00 0.41
SHLD 160617C00030000 C 06/17/16 30.0 0.02 0.35
SHLD 160617C00031000 C 06/17/16 31.0 0.00 0.31
SHLD 160617C00032000 C 06/17/16 32.0 0.02 0.27
SHLD 160617C00033000 C 06/17/16 33.0 0.02 0.25
SHLD 160617C00034000 C 06/17/16 34.0 0.00 0.23
SHLD 160617C00035000 C 06/17/16 35.0 0.02 0.21
SHLD 160617C00036000 C 06/17/16 36.0 0.02 0.18
SHLD 160617C00037000 C 06/17/16 37.0 0.00 0.17
SHLD 160617C00038000 C 06/17/16 38.0 0.02 0.16
SHLD 160617C00039000 C 06/17/16 39.0 0.02 0.14
SHLD 160617P00006000 P 06/17/16 6.0 0.01 0.39
SHLD 160617P00007000 P 06/17/16 7.0 0.00 0.49
SHLD 160617P00008000 P 06/17/16 8.0 0.07 0.84
SHLD 160617P00009000 P 06/17/16 9.0 0.22 0.91
SHLD 160617P00010000 P 06/17/16 10.0 0.39 1.03
SHLD 160617P00011000 P 06/17/16 11.0 0.67 1.51
SHLD 160617P00012000 P 06/17/16 12.0 1.25 1.91
SHLD 160617P00013000 P 06/17/16 13.0 1.43 2.28
SHLD 160617P00014000 P 06/17/16 14.0 2.00 2.82
SHLD 160617P00015000 P 06/17/16 15.0 2.60 3.45
SHLD 160617P00016000 P 06/17/16 16.0 3.00 4.15
SHLD 160617P00017000 P 06/17/16 17.0 3.35 4.85
SHLD 160617P00018000 P 06/17/16 18.0 4.15 5.55
SHLD 160617P00019000 P 06/17/16 19.0 4.95 6.35
SHLD 160617P00020000 P 06/17/16 20.0 5.90 7.15
SHLD 160617P00021000 P 06/17/16 21.0 6.80 7.95
SHLD 160617P00022000 P 06/17/16 22.0 7.70 9.60
SHLD 160617P00023000 P 06/17/16 23.0 7.60 10.60
SHLD 160617P00024000 P 06/17/16 24.0 8.15 11.80
SHLD 160617P00025000 P 06/17/16 25.0 9.85 12.80
SHLD 160617P00026000 P 06/17/16 26.0 10.25 13.60
SHLD 160617P00027000 P 06/17/16 27.0 11.30 14.60
SHLD 160617P00028000 P 06/17/16 28.0 12.35 15.60
SHLD 160617P00029000 P 06/17/16 29.0 13.55 16.40
SHLD 160617P00030000 P 06/17/16 30.0 14.00 17.60
SHLD 160617P00031000 P 06/17/16 31.0 14.65 18.60
SHLD 160617P00032000 P 06/17/16 32.0 15.60 19.60
SHLD 160617P00033000 P 06/17/16 33.0 16.60 20.60
SHLD 160617P00034000 P 06/17/16 34.0 17.60 21.60
SHLD 160617P00035000 P 06/17/16 35.0 18.50 22.60
SHLD 160617P00036000 P 06/17/16 36.0 19.55 23.60
SHLD 160617P00037000 P 06/17/16 37.0 20.55 24.60
SHLD 160617P00038000 P 06/17/16 38.0 21.55 25.60
SHLD 160617P00039000 P 06/17/16 39.0 22.55 26.40
SHLD 160916C00005000 C 09/16/16 5.0 9.00 12.05
SHLD 160916C00006000 C 09/16/16 6.0 7.35 11.60
SHLD 160916C00007000 C 09/16/16 7.0 6.95 10.65
SHLD 160916C00008000 C 09/16/16 8.0 6.20 9.35
SHLD 160916C00009000 C 09/16/16 9.0 5.20 8.30
SHLD 160916C00010000 C 09/16/16 10.0 4.20 7.45
SHLD 160916C00011000 C 09/16/16 11.0 3.30 6.75
SHLD 160916C00012000 C 09/16/16 12.0 3.85 5.25
SHLD 160916C00013000 C 09/16/16 13.0 3.25 4.65
SHLD 160916C00014000 C 09/16/16 14.0 2.84 4.10
SHLD 160916C00015000 C 09/16/16 15.0 2.17 3.70
SHLD 160916C00016000 C 09/16/16 16.0 1.68 3.30
SHLD 160916C00017000 C 09/16/16 17.0 1.72 2.94
SHLD 160916C00018000 C 09/16/16 18.0 1.48 2.62
SHLD 160916C00019000 C 09/16/16 19.0 0.63 2.34
SHLD 160916C00020000 C 09/16/16 20.0 1.03 1.48
SHLD 160916C00021000 C 09/16/16 21.0 0.34 1.85
SHLD 160916C00022000 C 09/16/16 22.0 0.48 0.85
SHLD 160916C00023000 C 09/16/16 23.0 0.05 1.47
SHLD 160916C00024000 C 09/16/16 24.0 0.37 1.31
SHLD 160916C00025000 C 09/16/16 25.0 0.31 0.70
SHLD 160916C00026000 C 09/16/16 26.0 0.00 1.03
SHLD 160916C00027000 C 09/16/16 27.0 0.10 0.96
SHLD 160916C00028000 C 09/16/16 28.0 0.02 0.84
SHLD 160916C00029000 C 09/16/16 29.0 0.02 0.50
SHLD 160916C00030000 C 09/16/16 30.0 0.02 0.50
SHLD 160916C00031000 C 09/16/16 31.0 0.02 0.50
SHLD 160916C00032000 C 09/16/16 32.0 0.00 0.50
SHLD 160916C00033000 C 09/16/16 33.0 0.00 0.50
SHLD 160916C00034000 C 09/16/16 34.0 0.00 0.45
SHLD 160916C00035000 C 09/16/16 35.0 0.00 0.41
SHLD 160916P00005000 P 09/16/16 5.0 0.08 0.53
SHLD 160916P00006000 P 09/16/16 6.0 0.09 0.70
SHLD 160916P00007000 P 09/16/16 7.0 0.70 0.93
SHLD 160916P00008000 P 09/16/16 8.0 0.61 1.11
SHLD 160916P00009000 P 09/16/16 9.0 0.89 1.51
SHLD 160916P00010000 P 09/16/16 10.0 0.90 1.82
SHLD 160916P00011000 P 09/16/16 11.0 1.19 2.34
SHLD 160916P00012000 P 09/16/16 12.0 2.00 2.80
SHLD 160916P00013000 P 09/16/16 13.0 2.37 3.05
SHLD 160916P00014000 P 09/16/16 14.0 2.87 3.85
SHLD 160916P00015000 P 09/16/16 15.0 2.95 4.50
SHLD 160916P00016000 P 09/16/16 16.0 3.95 5.20
SHLD 160916P00017000 P 09/16/16 17.0 4.60 5.95
SHLD 160916P00018000 P 09/16/16 18.0 4.80 6.60
SHLD 160916P00019000 P 09/16/16 19.0 6.00 7.45
SHLD 160916P00020000 P 09/16/16 20.0 6.80 8.25
SHLD 160916P00021000 P 09/16/16 21.0 7.55 9.05
SHLD 160916P00022000 P 09/16/16 22.0 7.85 9.90
SHLD 160916P00023000 P 09/16/16 23.0 8.75 10.80
SHLD 160916P00024000 P 09/16/16 24.0 9.60 11.65
SHLD 160916P00025000 P 09/16/16 25.0 10.25 12.55
SHLD 160916P00026000 P 09/16/16 26.0 11.75 13.75
SHLD 160916P00027000 P 09/16/16 27.0 11.45 15.20
SHLD 160916P00028000 P 09/16/16 28.0 12.60 16.20
SHLD 160916P00029000 P 09/16/16 29.0 13.40 17.20
SHLD 160916P00030000 P 09/16/16 30.0 14.70 18.00
SHLD 160916P00031000 P 09/16/16 31.0 15.50 19.00
SHLD 160916P00032000 P 09/16/16 32.0 16.25 20.00
SHLD 160916P00033000 P 09/16/16 33.0 17.15 20.50
SHLD 160916P00034000 P 09/16/16 34.0 18.35 21.50
SHLD 160916P00035000 P 09/16/16 35.0 19.35 22.80
SHLD 170120C00003000 C 01/20/17 3.0 10.30 14.80
SHLD 170120C00005000 C 01/20/17 5.0 8.35 12.90
SHLD 170120C00008000 C 01/20/17 8.0 6.20 9.60
SHLD 170120C00010000 C 01/20/17 10.0 4.20 8.20
SHLD 170120C00013000 C 01/20/17 13.0 3.65 5.25
SHLD 170120C00015000 C 01/20/17 15.0 2.56 4.25
SHLD 170120C00018000 C 01/20/17 18.0 1.31 3.30
SHLD 170120C00020000 C 01/20/17 20.0 1.01 2.55
SHLD 170120C00023000 C 01/20/17 23.0 0.43 2.13
SHLD 170120C00025000 C 01/20/17 25.0 0.61 1.30
SHLD 170120C00028000 C 01/20/17 28.0 0.38 1.36
SHLD 170120C00030000 C 01/20/17 30.0 0.00 0.76
SHLD 170120C00032000 C 01/20/17 32.0 0.00 0.97
SHLD 170120C00033000 C 01/20/17 33.0 0.00 0.89
SHLD 170120C00035000 C 01/20/17 35.0 0.00 0.75
SHLD 170120C00037000 C 01/20/17 37.0 0.00 0.64
SHLD 170120C00040000 C 01/20/17 40.0 0.10 0.51
SHLD 170120C00042000 C 01/20/17 42.0 0.00 0.45
SHLD 170120C00045000 C 01/20/17 45.0 0.00 0.37
SHLD 170120C00047000 C 01/20/17 47.0 0.00 0.32
SHLD 170120C00050000 C 01/20/17 50.0 0.03 0.25
SHLD 170120C00055000 C 01/20/17 55.0 0.04 0.21
SHLD 170120C00060000 C 01/20/17 60.0 0.00 0.17
SHLD 170120C00065000 C 01/20/17 65.0 0.05 0.14
SHLD 170120P00003000 P 01/20/17 3.0 0.01 0.32
SHLD 170120P00005000 P 01/20/17 5.0 0.23 0.78
SHLD 170120P00008000 P 01/20/17 8.0 1.30 1.42
SHLD 170120P00010000 P 01/20/17 10.0 2.05 2.47
SHLD 170120P00013000 P 01/20/17 13.0 3.40 4.10
SHLD 170120P00015000 P 01/20/17 15.0 4.55 5.40
SHLD 170120P00018000 P 01/20/17 18.0 5.50 6.90
SHLD 170120P00020000 P 01/20/17 20.0 7.35 9.05
SHLD 170120P00023000 P 01/20/17 23.0 9.80 11.55
SHLD 170120P00025000 P 01/20/17 25.0 11.00 13.35
SHLD 170120P00028000 P 01/20/17 28.0 13.65 16.10
SHLD 170120P00030000 P 01/20/17 30.0 15.05 19.05
SHLD 170120P00032000 P 01/20/17 32.0 16.95 20.95
SHLD 170120P00033000 P 01/20/17 33.0 17.75 22.20
SHLD 170120P00035000 P 01/20/17 35.0 19.50 23.40
SHLD 170120P00037000 P 01/20/17 37.0 21.50 25.40
SHLD 170120P00040000 P 01/20/17 40.0 24.55 28.20
SHLD 170120P00042000 P 01/20/17 42.0 26.50 30.20
SHLD 170120P00045000 P 01/20/17 45.0 29.25 33.20
SHLD 170120P00047000 P 01/20/17 47.0 31.20 35.20
SHLD 170120P00050000 P 01/20/17 50.0 34.15 38.00
SHLD 170120P00055000 P 01/20/17 55.0 39.00 43.00
SHLD 170120P00060000 P 01/20/17 60.0 44.05 47.80
SHLD 170120P00065000 P 01/20/17 65.0 49.00 52.80
SHLD 180119C00003000 C 01/19/18 3.0 9.50 13.90
SHLD 180119C00005000 C 01/19/18 5.0 8.15 12.95
SHLD 180119C00008000 C 01/19/18 8.0 6.20 10.00
SHLD 180119C00010000 C 01/19/18 10.0 4.60 7.90
SHLD 180119C00013000 C 01/19/18 13.0 3.90 5.95
SHLD 180119C00015000 C 01/19/18 15.0 3.80 4.90
SHLD 180119C00018000 C 01/19/18 18.0 2.35 3.70
SHLD 180119C00020000 C 01/19/18 20.0 2.00 3.60
SHLD 180119C00022000 C 01/19/18 22.0 1.78 4.45
SHLD 180119C00025000 C 01/19/18 25.0 1.39 4.00
SHLD 180119C00027000 C 01/19/18 27.0 1.00 4.40
SHLD 180119C00030000 C 01/19/18 30.0 0.89 3.30
SHLD 180119C00032000 C 01/19/18 32.0 0.70 2.82
SHLD 180119C00035000 C 01/19/18 35.0 0.47 2.40
SHLD 180119P00003000 P 01/19/18 3.0 0.50 0.95
SHLD 180119P00005000 P 01/19/18 5.0 0.80 1.44
SHLD 180119P00008000 P 01/19/18 8.0 1.70 2.72
SHLD 180119P00010000 P 01/19/18 10.0 2.50 3.85
SHLD 180119P00013000 P 01/19/18 13.0 4.60 5.80
SHLD 180119P00015000 P 01/19/18 15.0 6.00 6.80
SHLD 180119P00018000 P 01/19/18 18.0 7.50 9.85
SHLD 180119P00020000 P 01/19/18 20.0 8.40 11.50
SHLD 180119P00022000 P 01/19/18 22.0 10.55 13.25
SHLD 180119P00025000 P 01/19/18 25.0 13.10 15.60
SHLD 180119P00027000 P 01/19/18 27.0 14.25 17.40
SHLD 180119P00030000 P 01/19/18 30.0 17.20 20.00
SHLD 180119P00032000 P 01/19/18 32.0 18.70 21.80
SHLD 180119P00035000 P 01/19/18 35.0 20.60 24.40

OPRA data is delayed 15 minutes.