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 (2017-04-28)Premium Content

Sears Holdings Corporation (SHLD)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 170630C00001500 C 06/30/17 1.5 3.55 7.10
SHLD 170630C00002000 C 06/30/17 2.0 3.30 5.55
SHLD 170630C00002500 C 06/30/17 2.5 2.64 4.95
SHLD 170630C00003000 C 06/30/17 3.0 2.13 4.40
SHLD 170630C00003500 C 06/30/17 3.5 1.64 3.95
SHLD 170630C00004000 C 06/30/17 4.0 1.03 3.45
SHLD 170630C00004500 C 06/30/17 4.5 0.63 2.97
SHLD 170630C00005000 C 06/30/17 5.0 0.45 2.79
SHLD 170630C00005500 C 06/30/17 5.5 0.41 2.73
SHLD 170630C00006000 C 06/30/17 6.0 0.80 1.22
SHLD 170630C00006500 C 06/30/17 6.5 0.28 0.76
SHLD 170630C00007000 C 06/30/17 7.0 0.17 0.42
SHLD 170630C00007500 C 06/30/17 7.5 0.03 0.20
SHLD 170630C00008000 C 06/30/17 8.0 0.00 0.11
SHLD 170630C00008500 C 06/30/17 8.5 0.00 0.06
SHLD 170630C00009000 C 06/30/17 9.0 0.00 0.11
SHLD 170630C00009500 C 06/30/17 9.5 0.00 1.56
SHLD 170630C00010000 C 06/30/17 10.0 0.00 0.04
SHLD 170630C00010500 C 06/30/17 10.5 0.00 0.03
SHLD 170630C00011000 C 06/30/17 11.0 0.00 2.00
SHLD 170630C00011500 C 06/30/17 11.5 0.00 1.74
SHLD 170630C00012000 C 06/30/17 12.0 0.00 0.03
SHLD 170630C00012500 C 06/30/17 12.5 0.00 1.97
SHLD 170630C00013000 C 06/30/17 13.0 0.00 1.72
SHLD 170630C00013500 C 06/30/17 13.5 0.00 1.71
SHLD 170630C00014000 C 06/30/17 14.0 0.00 1.96
SHLD 170630C00014500 C 06/30/17 14.5 0.00 1.79
SHLD 170630C00015000 C 06/30/17 15.0 0.00 1.79
SHLD 170630C00015500 C 06/30/17 15.5 0.00 1.83
SHLD 170630C00016000 C 06/30/17 16.0 0.00 0.86
SHLD 170630C00016500 C 06/30/17 16.5 0.00 1.82
SHLD 170630C00017000 C 06/30/17 17.0 0.00 1.78
SHLD 170630C00018000 C 06/30/17 18.0 0.00 1.74
SHLD 170630C00018500 C 06/30/17 18.5 0.00 1.79
SHLD 170630P00001500 P 06/30/17 1.5 0.00 2.04
SHLD 170630P00002000 P 06/30/17 2.0 0.00 0.19
SHLD 170630P00002500 P 06/30/17 2.5 0.00 2.04
SHLD 170630P00003000 P 06/30/17 3.0 0.00 0.17
SHLD 170630P00003500 P 06/30/17 3.5 0.00 1.75
SHLD 170630P00004000 P 06/30/17 4.0 0.00 0.08
SHLD 170630P00004500 P 06/30/17 4.5 0.00 0.89
SHLD 170630P00005000 P 06/30/17 5.0 0.00 0.10
SHLD 170630P00005500 P 06/30/17 5.5 0.00 0.07
SHLD 170630P00006000 P 06/30/17 6.0 0.05 0.12
SHLD 170630P00006500 P 06/30/17 6.5 0.18 0.27
SHLD 170630P00007000 P 06/30/17 7.0 0.35 0.46
SHLD 170630P00007500 P 06/30/17 7.5 0.61 1.02
SHLD 170630P00008000 P 06/30/17 8.0 1.05 1.50
SHLD 170630P00008500 P 06/30/17 8.5 0.40 2.83
SHLD 170630P00009000 P 06/30/17 9.0 0.87 2.91
SHLD 170630P00009500 P 06/30/17 9.5 1.05 3.10
SHLD 170630P00010000 P 06/30/17 10.0 1.57 3.65
SHLD 170630P00010500 P 06/30/17 10.5 1.91 4.20
SHLD 170630P00011000 P 06/30/17 11.0 2.55 4.65
SHLD 170630P00011500 P 06/30/17 11.5 3.20 5.20
SHLD 170630P00012000 P 06/30/17 12.0 4.80 5.70
SHLD 170630P00012500 P 06/30/17 12.5 5.35 6.65
SHLD 170630P00013000 P 06/30/17 13.0 5.75 6.60
SHLD 170630P00013500 P 06/30/17 13.5 6.25 7.90
SHLD 170630P00014000 P 06/30/17 14.0 6.75 7.55
SHLD 170630P00014500 P 06/30/17 14.5 7.30 8.05
SHLD 170630P00015000 P 06/30/17 15.0 7.65 9.00
SHLD 170630P00015500 P 06/30/17 15.5 8.30 9.25
SHLD 170630P00016000 P 06/30/17 16.0 8.75 9.60
SHLD 170630P00016500 P 06/30/17 16.5 9.20 10.40
SHLD 170630P00017000 P 06/30/17 17.0 9.45 11.05
SHLD 170630P00018000 P 06/30/17 18.0 10.75 11.55
SHLD 170630P00018500 P 06/30/17 18.5 11.20 12.05
SHLD 170707C00001500 C 07/07/17 1.5 3.55 7.05
SHLD 170707C00002500 C 07/07/17 2.5 2.50 5.30
SHLD 170707C00003000 C 07/07/17 3.0 1.92 5.00
SHLD 170707C00003500 C 07/07/17 3.5 1.51 4.45
SHLD 170707C00004000 C 07/07/17 4.0 0.87 4.05
SHLD 170707C00004500 C 07/07/17 4.5 0.48 3.50
SHLD 170707C00005000 C 07/07/17 5.0 0.23 2.99
SHLD 170707C00005500 C 07/07/17 5.5 0.79 2.18
SHLD 170707C00006000 C 07/07/17 6.0 0.78 1.25
SHLD 170707C00006500 C 07/07/17 6.5 0.45 0.81
SHLD 170707C00007000 C 07/07/17 7.0 0.24 0.55
SHLD 170707C00007500 C 07/07/17 7.5 0.08 0.15
SHLD 170707C00008000 C 07/07/17 8.0 0.04 0.17
SHLD 170707C00008500 C 07/07/17 8.5 0.00 0.53
SHLD 170707C00009000 C 07/07/17 9.0 0.00 0.12
SHLD 170707C00009500 C 07/07/17 9.5 0.00 0.45
SHLD 170707C00010000 C 07/07/17 10.0 0.00 0.75
SHLD 170707C00010500 C 07/07/17 10.5 0.00 1.93
SHLD 170707C00011000 C 07/07/17 11.0 0.00 1.13
SHLD 170707C00011500 C 07/07/17 11.5 0.00 1.93
SHLD 170707C00012000 C 07/07/17 12.0 0.00 1.10
SHLD 170707C00012500 C 07/07/17 12.5 0.00 1.95
SHLD 170707P00001500 P 07/07/17 1.5 0.00 0.48
SHLD 170707P00002500 P 07/07/17 2.5 0.00 1.16
SHLD 170707P00003000 P 07/07/17 3.0 0.00 0.15
SHLD 170707P00003500 P 07/07/17 3.5 0.00 1.11
SHLD 170707P00004000 P 07/07/17 4.0 0.00 0.13
SHLD 170707P00004500 P 07/07/17 4.5 0.00 0.86
SHLD 170707P00005000 P 07/07/17 5.0 0.00 0.27
SHLD 170707P00005500 P 07/07/17 5.5 0.00 0.14
SHLD 170707P00006000 P 07/07/17 6.0 0.10 0.26
SHLD 170707P00006500 P 07/07/17 6.5 0.25 0.45
SHLD 170707P00007000 P 07/07/17 7.0 0.39 1.02
SHLD 170707P00007500 P 07/07/17 7.5 0.79 1.25
SHLD 170707P00008000 P 07/07/17 8.0 0.85 1.57
SHLD 170707P00008500 P 07/07/17 8.5 1.49 2.73
SHLD 170707P00009000 P 07/07/17 9.0 0.71 2.95
SHLD 170707P00009500 P 07/07/17 9.5 1.01 4.05
SHLD 170707P00010000 P 07/07/17 10.0 1.51 4.55
SHLD 170707P00010500 P 07/07/17 10.5 1.96 5.05
SHLD 170707P00011000 P 07/07/17 11.0 2.50 5.55
SHLD 170707P00011500 P 07/07/17 11.5 2.94 6.05
SHLD 170707P00012000 P 07/07/17 12.0 4.15 6.65
SHLD 170707P00012500 P 07/07/17 12.5 5.25 6.20
SHLD 170714C00001500 C 07/14/17 1.5 3.55 7.10
SHLD 170714C00002500 C 07/14/17 2.5 2.50 5.75
SHLD 170714C00003000 C 07/14/17 3.0 1.94 4.90
SHLD 170714C00003500 C 07/14/17 3.5 1.51 4.30
SHLD 170714C00004000 C 07/14/17 4.0 0.88 4.10
SHLD 170714C00004500 C 07/14/17 4.5 0.44 3.80
SHLD 170714C00005000 C 07/14/17 5.0 0.23 3.00
SHLD 170714C00005500 C 07/14/17 5.5 1.21 1.95
SHLD 170714C00006000 C 07/14/17 6.0 0.90 1.30
SHLD 170714C00006500 C 07/14/17 6.5 0.50 0.86
SHLD 170714C00007000 C 07/14/17 7.0 0.33 0.60
SHLD 170714C00007500 C 07/14/17 7.5 0.15 0.38
SHLD 170714C00008000 C 07/14/17 8.0 0.12 0.24
SHLD 170714C00008500 C 07/14/17 8.5 0.05 0.19
SHLD 170714C00009000 C 07/14/17 9.0 0.00 0.46
SHLD 170714C00009500 C 07/14/17 9.5 0.00 0.93
SHLD 170714C00010000 C 07/14/17 10.0 0.00 0.05
SHLD 170714C00010500 C 07/14/17 10.5 0.00 0.91
SHLD 170714C00011000 C 07/14/17 11.0 0.00 1.94
SHLD 170714C00011500 C 07/14/17 11.5 0.00 0.36
SHLD 170714C00012000 C 07/14/17 12.0 0.00 0.96
SHLD 170714C00012500 C 07/14/17 12.5 0.00 1.96
SHLD 170714P00001500 P 07/14/17 1.5 0.00 1.73
SHLD 170714P00002500 P 07/14/17 2.5 0.00 0.39
SHLD 170714P00003000 P 07/14/17 3.0 0.00 0.35
SHLD 170714P00003500 P 07/14/17 3.5 0.00 1.00
SHLD 170714P00004000 P 07/14/17 4.0 0.00 0.24
SHLD 170714P00004500 P 07/14/17 4.5 0.00 1.97
SHLD 170714P00005000 P 07/14/17 5.0 0.01 0.15
SHLD 170714P00005500 P 07/14/17 5.5 0.05 0.27
SHLD 170714P00006000 P 07/14/17 6.0 0.28 0.39
SHLD 170714P00006500 P 07/14/17 6.5 0.32 0.71
SHLD 170714P00007000 P 07/14/17 7.0 0.55 0.97
SHLD 170714P00007500 P 07/14/17 7.5 0.93 1.46
SHLD 170714P00008000 P 07/14/17 8.0 1.35 1.77
SHLD 170714P00008500 P 07/14/17 8.5 0.35 3.10
SHLD 170714P00009000 P 07/14/17 9.0 0.70 3.65
SHLD 170714P00009500 P 07/14/17 9.5 1.11 4.05
SHLD 170714P00010000 P 07/14/17 10.0 3.00 3.80
SHLD 170714P00010500 P 07/14/17 10.5 2.26 4.35
SHLD 170714P00011000 P 07/14/17 11.0 2.64 5.60
SHLD 170714P00011500 P 07/14/17 11.5 4.55 5.25
SHLD 170714P00012000 P 07/14/17 12.0 4.10 6.75
SHLD 170714P00012500 P 07/14/17 12.5 4.85 7.05
SHLD 170721C00001000 C 07/21/17 1.0 5.15 6.90
SHLD 170721C00001500 C 07/21/17 1.5 3.55 7.25
SHLD 170721C00002000 C 07/21/17 2.0 2.74 6.55
SHLD 170721C00002500 C 07/21/17 2.5 2.63 4.85
SHLD 170721C00003000 C 07/21/17 3.0 1.95 4.40
SHLD 170721C00003500 C 07/21/17 3.5 1.64 3.85
SHLD 170721C00004000 C 07/21/17 4.0 0.91 4.05
SHLD 170721C00004500 C 07/21/17 4.5 0.57 3.15
SHLD 170721C00005000 C 07/21/17 5.0 0.65 1.96
SHLD 170721C00005500 C 07/21/17 5.5 1.23 1.48
SHLD 170721C00006000 C 07/21/17 6.0 0.89 1.06
SHLD 170721C00006500 C 07/21/17 6.5 0.65 0.74
SHLD 170721C00007000 C 07/21/17 7.0 0.40 0.51
SHLD 170721C00007500 C 07/21/17 7.5 0.24 0.34
SHLD 170721C00008000 C 07/21/17 8.0 0.15 0.23
SHLD 170721C00008500 C 07/21/17 8.5 0.06 0.16
SHLD 170721C00009000 C 07/21/17 9.0 0.05 0.14
SHLD 170721C00009500 C 07/21/17 9.5 0.00 0.09
SHLD 170721C00010000 C 07/21/17 10.0 0.00 0.07
SHLD 170721C00010500 C 07/21/17 10.5 0.00 0.26
SHLD 170721C00011000 C 07/21/17 11.0 0.01 0.04
SHLD 170721C00011500 C 07/21/17 11.5 0.00 0.26
SHLD 170721C00012000 C 07/21/17 12.0 0.00 0.05
SHLD 170721C00012500 C 07/21/17 12.5 0.00 0.24
SHLD 170721C00013000 C 07/21/17 13.0 0.00 0.59
SHLD 170721C00014000 C 07/21/17 14.0 0.00 0.34
SHLD 170721C00015000 C 07/21/17 15.0 0.00 0.03
SHLD 170721C00016000 C 07/21/17 16.0 0.00 0.63
SHLD 170721P00001000 P 07/21/17 1.0 0.00 0.41
SHLD 170721P00001500 P 07/21/17 1.5 0.00 0.23
SHLD 170721P00002000 P 07/21/17 2.0 0.00 0.16
SHLD 170721P00002500 P 07/21/17 2.5 0.00 0.27
SHLD 170721P00003000 P 07/21/17 3.0 0.01 0.05
SHLD 170721P00003500 P 07/21/17 3.5 0.00 0.29
SHLD 170721P00004000 P 07/21/17 4.0 0.01 0.11
SHLD 170721P00004500 P 07/21/17 4.5 0.03 0.30
SHLD 170721P00005000 P 07/21/17 5.0 0.13 0.23
SHLD 170721P00005500 P 07/21/17 5.5 0.29 0.30
SHLD 170721P00006000 P 07/21/17 6.0 0.37 0.46
SHLD 170721P00006500 P 07/21/17 6.5 0.60 0.68
SHLD 170721P00007000 P 07/21/17 7.0 0.93 0.97
SHLD 170721P00007500 P 07/21/17 7.5 1.16 1.31
SHLD 170721P00008000 P 07/21/17 8.0 1.57 1.72
SHLD 170721P00008500 P 07/21/17 8.5 1.92 2.14
SHLD 170721P00009000 P 07/21/17 9.0 2.35 2.73
SHLD 170721P00009500 P 07/21/17 9.5 1.35 3.35
SHLD 170721P00010000 P 07/21/17 10.0 3.40 3.75
SHLD 170721P00010500 P 07/21/17 10.5 2.37 4.25
SHLD 170721P00011000 P 07/21/17 11.0 4.05 4.70
SHLD 170721P00011500 P 07/21/17 11.5 4.60 5.20
SHLD 170721P00012000 P 07/21/17 12.0 5.20 5.60
SHLD 170721P00012500 P 07/21/17 12.5 5.50 6.35
SHLD 170721P00013000 P 07/21/17 13.0 6.05 6.70
SHLD 170721P00014000 P 07/21/17 14.0 7.05 7.75
SHLD 170721P00015000 P 07/21/17 15.0 7.40 9.70
SHLD 170721P00016000 P 07/21/17 16.0 9.00 9.75
SHLD 170728C00001500 C 07/28/17 1.5 3.55 7.05
SHLD 170728C00002000 C 07/28/17 2.0 3.25 5.60
SHLD 170728C00002500 C 07/28/17 2.5 2.68 5.10
SHLD 170728C00003000 C 07/28/17 3.0 2.06 4.65
SHLD 170728C00003500 C 07/28/17 3.5 1.60 4.15
SHLD 170728C00004000 C 07/28/17 4.0 1.03 3.65
SHLD 170728C00004500 C 07/28/17 4.5 0.61 3.15
SHLD 170728C00005000 C 07/28/17 5.0 0.40 2.85
SHLD 170728C00005500 C 07/28/17 5.5 0.36 2.80
SHLD 170728C00006000 C 07/28/17 6.0 0.37 1.95
SHLD 170728C00006500 C 07/28/17 6.5 0.46 2.01
SHLD 170728C00007000 C 07/28/17 7.0 0.39 0.74
SHLD 170728C00007500 C 07/28/17 7.5 0.20 1.66
SHLD 170728C00008000 C 07/28/17 8.0 0.13 0.39
SHLD 170728C00008500 C 07/28/17 8.5 0.06 0.41
SHLD 170728C00009000 C 07/28/17 9.0 0.00 0.21
SHLD 170728C00009500 C 07/28/17 9.5 0.00 1.30
SHLD 170728C00010000 C 07/28/17 10.0 0.00 0.13
SHLD 170728C00010500 C 07/28/17 10.5 0.00 1.25
SHLD 170728C00011000 C 07/28/17 11.0 0.00 0.75
SHLD 170728C00011500 C 07/28/17 11.5 0.00 1.75
SHLD 170728C00012000 C 07/28/17 12.0 0.00 0.51
SHLD 170728C00012500 C 07/28/17 12.5 0.00 1.74
SHLD 170728P00001500 P 07/28/17 1.5 0.00 0.75
SHLD 170728P00002000 P 07/28/17 2.0 0.00 0.10
SHLD 170728P00002500 P 07/28/17 2.5 0.00 0.77
SHLD 170728P00003000 P 07/28/17 3.0 0.00 0.13
SHLD 170728P00003500 P 07/28/17 3.5 0.00 1.85
SHLD 170728P00004000 P 07/28/17 4.0 0.00 0.23
SHLD 170728P00004500 P 07/28/17 4.5 0.02 0.34
SHLD 170728P00005000 P 07/28/17 5.0 0.11 0.37
SHLD 170728P00005500 P 07/28/17 5.5 0.21 0.50
SHLD 170728P00006000 P 07/28/17 6.0 0.35 0.85
SHLD 170728P00006500 P 07/28/17 6.5 0.54 2.05
SHLD 170728P00007000 P 07/28/17 7.0 0.91 1.25
SHLD 170728P00007500 P 07/28/17 7.5 0.37 2.79
SHLD 170728P00008000 P 07/28/17 8.0 1.33 2.87
SHLD 170728P00008500 P 07/28/17 8.5 0.48 2.89
SHLD 170728P00009000 P 07/28/17 9.0 1.09 3.10
SHLD 170728P00009500 P 07/28/17 9.5 2.57 3.60
SHLD 170728P00010000 P 07/28/17 10.0 2.11 4.05
SHLD 170728P00010500 P 07/28/17 10.5 2.45 4.55
SHLD 170728P00011000 P 07/28/17 11.0 2.96 5.05
SHLD 170728P00011500 P 07/28/17 11.5 4.55 5.55
SHLD 170728P00012000 P 07/28/17 12.0 5.00 6.00
SHLD 170728P00012500 P 07/28/17 12.5 5.50 6.50
SHLD 170804C00001500 C 08/04/17 1.5 3.30 7.35
SHLD 170804C00002000 C 08/04/17 2.0 2.86 6.20
SHLD 170804C00002500 C 08/04/17 2.5 2.46 5.60
SHLD 170804C00003000 C 08/04/17 3.0 1.90 5.00
SHLD 170804C00003500 C 08/04/17 3.5 1.49 4.45
SHLD 170804C00004000 C 08/04/17 4.0 0.92 3.95
SHLD 170804C00004500 C 08/04/17 4.5 0.46 3.55
SHLD 170804C00005000 C 08/04/17 5.0 0.31 2.98
SHLD 170804C00005500 C 08/04/17 5.5 0.24 2.93
SHLD 170804C00006000 C 08/04/17 6.0 0.26 1.55
SHLD 170804C00006500 C 08/04/17 6.5 0.48 2.32
SHLD 170804C00007000 C 08/04/17 7.0 0.53 0.79
SHLD 170804C00007500 C 08/04/17 7.5 0.19 1.90
SHLD 170804C00008000 C 08/04/17 8.0 0.18 0.43
SHLD 170804C00008500 C 08/04/17 8.5 0.15 0.34
SHLD 170804C00009000 C 08/04/17 9.0 0.06 0.25
SHLD 170804C00009500 C 08/04/17 9.5 0.00 0.83
SHLD 170804C00010000 C 08/04/17 10.0 0.00 0.15
SHLD 170804C00010500 C 08/04/17 10.5 0.00 0.97
SHLD 170804C00011000 C 08/04/17 11.0 0.00 0.95
SHLD 170804C00011500 C 08/04/17 11.5 0.00 0.96
SHLD 170804P00001500 P 08/04/17 1.5 0.00 0.36
SHLD 170804P00002000 P 08/04/17 2.0 0.00 0.07
SHLD 170804P00002500 P 08/04/17 2.5 0.00 0.59
SHLD 170804P00003000 P 08/04/17 3.0 0.00 0.11
SHLD 170804P00003500 P 08/04/17 3.5 0.00 0.95
SHLD 170804P00004000 P 08/04/17 4.0 0.04 0.23
SHLD 170804P00004500 P 08/04/17 4.5 0.12 0.29
SHLD 170804P00005000 P 08/04/17 5.0 0.26 0.48
SHLD 170804P00005500 P 08/04/17 5.5 0.27 2.14
SHLD 170804P00006000 P 08/04/17 6.0 0.55 1.01
SHLD 170804P00006500 P 08/04/17 6.5 0.46 2.85
SHLD 170804P00007000 P 08/04/17 7.0 1.00 1.86
SHLD 170804P00007500 P 08/04/17 7.5 1.18 2.72
SHLD 170804P00008000 P 08/04/17 8.0 0.20 3.15
SHLD 170804P00008500 P 08/04/17 8.5 0.50 3.60
SHLD 170804P00009000 P 08/04/17 9.0 1.02 3.95
SHLD 170804P00009500 P 08/04/17 9.5 1.44 4.50
SHLD 170804P00010000 P 08/04/17 10.0 1.90 5.00
SHLD 170804P00010500 P 08/04/17 10.5 2.39 5.40
SHLD 170804P00011000 P 08/04/17 11.0 2.88 5.95
SHLD 170804P00011500 P 08/04/17 11.5 4.60 6.35
SHLD 170818C00001000 C 08/18/17 1.0 3.95 7.65
SHLD 170818C00002000 C 08/18/17 2.0 3.55 5.45
SHLD 170818C00003000 C 08/18/17 3.0 2.05 4.50
SHLD 170818C00004000 C 08/18/17 4.0 1.07 3.45
SHLD 170818C00005000 C 08/18/17 5.0 1.60 2.25
SHLD 170818C00006000 C 08/18/17 6.0 1.13 1.36
SHLD 170818C00007000 C 08/18/17 7.0 0.67 0.82
SHLD 170818C00008000 C 08/18/17 8.0 0.31 0.48
SHLD 170818C00009000 C 08/18/17 9.0 0.18 0.27
SHLD 170818C00010000 C 08/18/17 10.0 0.09 0.17
SHLD 170818C00011000 C 08/18/17 11.0 0.04 0.11
SHLD 170818C00012000 C 08/18/17 12.0 0.00 0.08
SHLD 170818C00013000 C 08/18/17 13.0 0.00 0.06
SHLD 170818C00014000 C 08/18/17 14.0 0.00 0.11
SHLD 170818P00001000 P 08/18/17 1.0 0.00 0.02
SHLD 170818P00002000 P 08/18/17 2.0 0.00 0.07
SHLD 170818P00003000 P 08/18/17 3.0 0.05 0.11
SHLD 170818P00004000 P 08/18/17 4.0 0.17 0.27
SHLD 170818P00005000 P 08/18/17 5.0 0.40 0.49
SHLD 170818P00006000 P 08/18/17 6.0 0.80 0.93
SHLD 170818P00007000 P 08/18/17 7.0 1.30 1.54
SHLD 170818P00008000 P 08/18/17 8.0 2.02 2.33
SHLD 170818P00009000 P 08/18/17 9.0 2.81 3.15
SHLD 170818P00010000 P 08/18/17 10.0 3.65 4.10
SHLD 170818P00011000 P 08/18/17 11.0 4.65 5.05
SHLD 170818P00012000 P 08/18/17 12.0 5.45 6.15
SHLD 170818P00013000 P 08/18/17 13.0 6.40 7.20
SHLD 170818P00014000 P 08/18/17 14.0 5.75 9.55
SHLD 170915C00001000 C 09/15/17 1.0 4.35 7.90
SHLD 170915C00002000 C 09/15/17 2.0 2.79 6.20
SHLD 170915C00003000 C 09/15/17 3.0 1.84 4.95
SHLD 170915C00004000 C 09/15/17 4.0 1.02 3.50
SHLD 170915C00005000 C 09/15/17 5.0 1.78 2.22
SHLD 170915C00006000 C 09/15/17 6.0 1.27 1.39
SHLD 170915C00007000 C 09/15/17 7.0 0.84 0.93
SHLD 170915C00008000 C 09/15/17 8.0 0.51 0.60
SHLD 170915C00009000 C 09/15/17 9.0 0.31 0.39
SHLD 170915C00010000 C 09/15/17 10.0 0.20 0.23
SHLD 170915C00011000 C 09/15/17 11.0 0.11 0.16
SHLD 170915C00012000 C 09/15/17 12.0 0.06 0.11
SHLD 170915C00013000 C 09/15/17 13.0 0.04 0.09
SHLD 170915C00014000 C 09/15/17 14.0 0.02 0.09
SHLD 170915C00015000 C 09/15/17 15.0 0.01 0.10
SHLD 170915C00016000 C 09/15/17 16.0 0.01 0.10
SHLD 170915C00017000 C 09/15/17 17.0 0.01 0.10
SHLD 170915C00018000 C 09/15/17 18.0 0.00 0.04
SHLD 170915C00019000 C 09/15/17 19.0 0.00 0.05
SHLD 170915C00020000 C 09/15/17 20.0 0.00 0.04
SHLD 170915C00021000 C 09/15/17 21.0 0.00 0.04
SHLD 170915C00022000 C 09/15/17 22.0 0.00 0.03
SHLD 170915C00023000 C 09/15/17 23.0 0.00 0.03
SHLD 170915C00024000 C 09/15/17 24.0 0.01 0.03
SHLD 170915P00001000 P 09/15/17 1.0 0.01 0.07
SHLD 170915P00002000 P 09/15/17 2.0 0.06 0.15
SHLD 170915P00003000 P 09/15/17 3.0 0.18 0.28
SHLD 170915P00004000 P 09/15/17 4.0 0.42 0.46
SHLD 170915P00005000 P 09/15/17 5.0 0.76 0.80
SHLD 170915P00006000 P 09/15/17 6.0 1.22 1.28
SHLD 170915P00007000 P 09/15/17 7.0 1.85 1.89
SHLD 170915P00008000 P 09/15/17 8.0 2.51 2.64
SHLD 170915P00009000 P 09/15/17 9.0 3.25 3.45
SHLD 170915P00010000 P 09/15/17 10.0 4.15 4.40
SHLD 170915P00011000 P 09/15/17 11.0 5.05 5.35
SHLD 170915P00012000 P 09/15/17 12.0 5.95 6.30
SHLD 170915P00013000 P 09/15/17 13.0 6.95 7.25
SHLD 170915P00014000 P 09/15/17 14.0 7.90 8.40
SHLD 170915P00015000 P 09/15/17 15.0 8.90 9.20
SHLD 170915P00016000 P 09/15/17 16.0 9.85 10.25
SHLD 170915P00017000 P 09/15/17 17.0 10.85 11.35
SHLD 170915P00018000 P 09/15/17 18.0 11.85 12.20
SHLD 170915P00019000 P 09/15/17 19.0 12.85 13.25
SHLD 170915P00020000 P 09/15/17 20.0 13.70 14.55
SHLD 170915P00021000 P 09/15/17 21.0 14.80 15.30
SHLD 170915P00022000 P 09/15/17 22.0 15.40 16.25
SHLD 170915P00023000 P 09/15/17 23.0 16.75 17.25
SHLD 170915P00024000 P 09/15/17 24.0 17.75 18.50
SHLD 171215C00001000 C 12/15/17 1.0 5.30 6.80
SHLD 171215C00002000 C 12/15/17 2.0 2.96 5.55
SHLD 171215C00003000 C 12/15/17 3.0 1.85 4.90
SHLD 171215C00004000 C 12/15/17 4.0 0.92 3.65
SHLD 171215C00005000 C 12/15/17 5.0 2.00 2.32
SHLD 171215C00006000 C 12/15/17 6.0 1.43 1.69
SHLD 171215C00007000 C 12/15/17 7.0 1.01 1.14
SHLD 171215C00008000 C 12/15/17 8.0 0.75 0.88
SHLD 171215C00009000 C 12/15/17 9.0 0.55 0.65
SHLD 171215C00010000 C 12/15/17 10.0 0.44 0.48
SHLD 171215C00011000 C 12/15/17 11.0 0.32 0.36
SHLD 171215C00012000 C 12/15/17 12.0 0.22 0.28
SHLD 171215C00013000 C 12/15/17 13.0 0.16 0.24
SHLD 171215C00014000 C 12/15/17 14.0 0.12 0.20
SHLD 171215C00015000 C 12/15/17 15.0 0.10 0.16
SHLD 171215C00016000 C 12/15/17 16.0 0.09 0.16
SHLD 171215C00017000 C 12/15/17 17.0 0.00 0.13
SHLD 171215C00018000 C 12/15/17 18.0 0.00 0.11
SHLD 171215C00019000 C 12/15/17 19.0 0.00 0.10
SHLD 171215C00020000 C 12/15/17 20.0 0.00 0.09
SHLD 171215C00021000 C 12/15/17 21.0 0.00 0.09
SHLD 171215C00022000 C 12/15/17 22.0 0.00 0.08
SHLD 171215C00023000 C 12/15/17 23.0 0.00 0.06
SHLD 171215C00024000 C 12/15/17 24.0 0.00 0.10
SHLD 171215P00001000 P 12/15/17 1.0 0.05 0.10
SHLD 171215P00002000 P 12/15/17 2.0 0.22 0.32
SHLD 171215P00003000 P 12/15/17 3.0 0.52 0.61
SHLD 171215P00004000 P 12/15/17 4.0 0.86 1.01
SHLD 171215P00005000 P 12/15/17 5.0 1.36 1.45
SHLD 171215P00006000 P 12/15/17 6.0 1.95 2.04
SHLD 171215P00007000 P 12/15/17 7.0 2.64 2.74
SHLD 171215P00008000 P 12/15/17 8.0 3.40 3.50
SHLD 171215P00009000 P 12/15/17 9.0 4.20 4.65
SHLD 171215P00010000 P 12/15/17 10.0 5.05 5.50
SHLD 171215P00011000 P 12/15/17 11.0 5.95 6.50
SHLD 171215P00012000 P 12/15/17 12.0 6.90 7.30
SHLD 171215P00013000 P 12/15/17 13.0 7.80 8.20
SHLD 171215P00014000 P 12/15/17 14.0 8.75 9.10
SHLD 171215P00015000 P 12/15/17 15.0 9.75 10.10
SHLD 171215P00016000 P 12/15/17 16.0 10.70 11.05
SHLD 171215P00017000 P 12/15/17 17.0 11.65 12.05
SHLD 171215P00018000 P 12/15/17 18.0 12.65 13.00
SHLD 171215P00019000 P 12/15/17 19.0 13.65 14.00
SHLD 171215P00020000 P 12/15/17 20.0 14.60 15.00
SHLD 171215P00021000 P 12/15/17 21.0 15.60 16.00
SHLD 171215P00022000 P 12/15/17 22.0 16.60 16.95
SHLD 171215P00023000 P 12/15/17 23.0 17.55 18.05
SHLD 171215P00024000 P 12/15/17 24.0 18.55 18.95
SHLD 180119C00001000 C 01/19/18 1.0 4.00 7.70
SHLD 180119C00002000 C 01/19/18 2.0 3.10 5.30
SHLD 180119C00003000 C 01/19/18 3.0 2.39 4.15
SHLD 180119C00004000 C 01/19/18 4.0 2.49 3.00
SHLD 180119C00005000 C 01/19/18 5.0 2.01 2.22
SHLD 180119C00006000 C 01/19/18 6.0 1.49 1.64
SHLD 180119C00007000 C 01/19/18 7.0 1.07 1.20
SHLD 180119C00008000 C 01/19/18 8.0 0.78 0.90
SHLD 180119C00009000 C 01/19/18 9.0 0.63 0.68
SHLD 180119C00010000 C 01/19/18 10.0 0.49 0.53
SHLD 180119C00011000 C 01/19/18 11.0 0.37 0.43
SHLD 180119C00012000 C 01/19/18 12.0 0.27 0.34
SHLD 180119C00013000 C 01/19/18 13.0 0.23 0.28
SHLD 180119C00014000 C 01/19/18 14.0 0.16 0.24
SHLD 180119C00015000 C 01/19/18 15.0 0.17 0.21
SHLD 180119C00016000 C 01/19/18 16.0 0.15 0.18
SHLD 180119C00017000 C 01/19/18 17.0 0.12 0.15
SHLD 180119C00018000 C 01/19/18 18.0 0.09 0.13
SHLD 180119C00019000 C 01/19/18 19.0 0.11 0.12
SHLD 180119C00020000 C 01/19/18 20.0 0.07 0.13
SHLD 180119C00021000 C 01/19/18 21.0 0.07 0.11
SHLD 180119C00022000 C 01/19/18 22.0 0.04 0.10
SHLD 180119C00023000 C 01/19/18 23.0 0.00 0.09
SHLD 180119C00024000 C 01/19/18 24.0 0.00 0.08
SHLD 180119C00025000 C 01/19/18 25.0 0.02 0.10
SHLD 180119C00026000 C 01/19/18 26.0 0.00 0.13
SHLD 180119C00027000 C 01/19/18 27.0 0.02 0.13
SHLD 180119C00030000 C 01/19/18 30.0 0.00 0.10
SHLD 180119C00032000 C 01/19/18 32.0 0.00 0.08
SHLD 180119C00035000 C 01/19/18 35.0 0.00 0.07
SHLD 180119P00001000 P 01/19/18 1.0 0.08 0.12
SHLD 180119P00002000 P 01/19/18 2.0 0.33 0.36
SHLD 180119P00003000 P 01/19/18 3.0 0.63 0.68
SHLD 180119P00004000 P 01/19/18 4.0 1.05 1.09
SHLD 180119P00005000 P 01/19/18 5.0 1.55 1.62
SHLD 180119P00006000 P 01/19/18 6.0 2.13 2.25
SHLD 180119P00007000 P 01/19/18 7.0 2.90 2.94
SHLD 180119P00008000 P 01/19/18 8.0 3.60 3.75
SHLD 180119P00009000 P 01/19/18 9.0 4.40 4.80
SHLD 180119P00010000 P 01/19/18 10.0 5.20 5.70
SHLD 180119P00011000 P 01/19/18 11.0 6.15 6.75
SHLD 180119P00012000 P 01/19/18 12.0 7.05 7.70
SHLD 180119P00013000 P 01/19/18 13.0 8.00 8.50
SHLD 180119P00014000 P 01/19/18 14.0 8.85 9.60
SHLD 180119P00015000 P 01/19/18 15.0 9.90 10.50
SHLD 180119P00016000 P 01/19/18 16.0 10.80 11.75
SHLD 180119P00017000 P 01/19/18 17.0 11.70 12.65
SHLD 180119P00018000 P 01/19/18 18.0 12.70 13.40
SHLD 180119P00019000 P 01/19/18 19.0 13.75 14.60
SHLD 180119P00020000 P 01/19/18 20.0 14.70 15.35
SHLD 180119P00021000 P 01/19/18 21.0 15.30 16.85
SHLD 180119P00022000 P 01/19/18 22.0 16.45 17.70
SHLD 180119P00023000 P 01/19/18 23.0 17.65 18.25
SHLD 180119P00024000 P 01/19/18 24.0 18.25 20.00
SHLD 180119P00025000 P 01/19/18 25.0 19.60 20.25
SHLD 180119P00026000 P 01/19/18 26.0 20.60 21.65
SHLD 180119P00027000 P 01/19/18 27.0 21.10 22.75
SHLD 180119P00030000 P 01/19/18 30.0 24.20 25.60
SHLD 180119P00032000 P 01/19/18 32.0 26.10 27.60
SHLD 180119P00035000 P 01/19/18 35.0 29.40 30.60
SHLD 180615C00001000 C 06/15/18 1.0 5.30 6.50
SHLD 180615C00002000 C 06/15/18 2.0 2.83 5.65
SHLD 180615C00003000 C 06/15/18 3.0 1.88 4.60
SHLD 180615C00004000 C 06/15/18 4.0 2.60 3.40
SHLD 180615C00005000 C 06/15/18 5.0 2.14 2.51
SHLD 180615C00008000 C 06/15/18 8.0 1.08 1.33
SHLD 180615C00010000 C 06/15/18 10.0 0.72 0.94
SHLD 180615C00013000 C 06/15/18 13.0 0.43 0.55
SHLD 180615C00015000 C 06/15/18 15.0 0.18 0.52
SHLD 180615C00017000 C 06/15/18 17.0 0.17 0.59
SHLD 180615C00020000 C 06/15/18 20.0 0.17 0.46
SHLD 180615C00022000 C 06/15/18 22.0 0.13 0.60
SHLD 180615C00025000 C 06/15/18 25.0 0.08 0.36
SHLD 180615C00027000 C 06/15/18 27.0 0.05 0.34
SHLD 180615C00030000 C 06/15/18 30.0 0.00 0.66
SHLD 180615C00032000 C 06/15/18 32.0 0.00 0.65
SHLD 180615C00035000 C 06/15/18 35.0 0.00 0.23
SHLD 180615P00001000 P 06/15/18 1.0 0.17 0.34
SHLD 180615P00002000 P 06/15/18 2.0 0.55 0.69
SHLD 180615P00003000 P 06/15/18 3.0 1.03 1.10
SHLD 180615P00004000 P 06/15/18 4.0 1.58 1.60
SHLD 180615P00005000 P 06/15/18 5.0 2.20 2.36
SHLD 180615P00008000 P 06/15/18 8.0 4.35 4.65
SHLD 180615P00010000 P 06/15/18 10.0 6.00 6.35
SHLD 180615P00013000 P 06/15/18 13.0 8.70 9.05
SHLD 180615P00015000 P 06/15/18 15.0 10.55 10.90
SHLD 180615P00017000 P 06/15/18 17.0 12.30 13.00
SHLD 180615P00020000 P 06/15/18 20.0 15.25 15.90
SHLD 180615P00022000 P 06/15/18 22.0 16.80 18.00
SHLD 180615P00025000 P 06/15/18 25.0 20.00 20.85
SHLD 180615P00027000 P 06/15/18 27.0 21.90 22.85
SHLD 180615P00030000 P 06/15/18 30.0 24.85 25.85
SHLD 180615P00032000 P 06/15/18 32.0 26.75 27.80
SHLD 180615P00035000 P 06/15/18 35.0 29.55 30.95
SHLD 190118C00001000 C 01/18/19 1.0 5.65 6.35
SHLD 190118C00002000 C 01/18/19 2.0 4.30 6.05
SHLD 190118C00003000 C 01/18/19 3.0 3.40 4.45
SHLD 190118C00004000 C 01/18/19 4.0 2.57 3.75
SHLD 190118C00005000 C 01/18/19 5.0 2.42 2.57
SHLD 190118C00008000 C 01/18/19 8.0 1.29 1.81
SHLD 190118C00010000 C 01/18/19 10.0 1.16 1.20
SHLD 190118C00012000 C 01/18/19 12.0 0.88 1.00
SHLD 190118C00015000 C 01/18/19 15.0 0.37 0.70
SHLD 190118C00017000 C 01/18/19 17.0 0.35 0.70
SHLD 190118C00020000 C 01/18/19 20.0 0.26 0.60
SHLD 190118C00022000 C 01/18/19 22.0 0.20 0.47
SHLD 190118C00025000 C 01/18/19 25.0 0.16 0.53
SHLD 190118P00001000 P 01/18/19 1.0 0.33 0.43
SHLD 190118P00002000 P 01/18/19 2.0 0.80 0.90
SHLD 190118P00003000 P 01/18/19 3.0 1.43 1.45
SHLD 190118P00004000 P 01/18/19 4.0 2.00 2.27
SHLD 190118P00005000 P 01/18/19 5.0 2.65 2.99
SHLD 190118P00008000 P 01/18/19 8.0 4.75 5.20
SHLD 190118P00010000 P 01/18/19 10.0 6.40 7.05
SHLD 190118P00012000 P 01/18/19 12.0 8.15 8.70
SHLD 190118P00015000 P 01/18/19 15.0 10.75 11.70
SHLD 190118P00017000 P 01/18/19 17.0 12.45 13.80
SHLD 190118P00020000 P 01/18/19 20.0 15.35 16.60
SHLD 190118P00022000 P 01/18/19 22.0 16.75 18.85
SHLD 190118P00025000 P 01/18/19 25.0 19.45 21.85

OPRA data is delayed 15 minutes.