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 (2016-10-28)Premium Content

Sears Holdings Corporation (SHLD)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 170120C00001000 C 01/20/17 1.0 6.80 8.50
SHLD 170120C00002000 C 01/20/17 2.0 5.80 7.55
SHLD 170120C00003000 C 01/20/17 3.0 5.25 6.35
SHLD 170120C00003500 C 01/20/17 3.5 3.05 7.35
SHLD 170120C00004000 C 01/20/17 4.0 4.15 5.40
SHLD 170120C00004500 C 01/20/17 4.5 2.01 6.20
SHLD 170120C00005000 C 01/20/17 5.0 3.25 4.30
SHLD 170120C00005500 C 01/20/17 5.5 1.20 5.40
SHLD 170120C00006000 C 01/20/17 6.0 2.17 3.55
SHLD 170120C00006500 C 01/20/17 6.5 0.30 4.35
SHLD 170120C00007000 C 01/20/17 7.0 1.47 1.78
SHLD 170120C00007500 C 01/20/17 7.5 0.96 1.28
SHLD 170120C00008000 C 01/20/17 8.0 0.61 0.84
SHLD 170120C00008500 C 01/20/17 8.5 0.22 0.45
SHLD 170120C00009000 C 01/20/17 9.0 0.13 0.20
SHLD 170120C00009500 C 01/20/17 9.5 0.05 0.09
SHLD 170120C00010000 C 01/20/17 10.0 0.02 0.04
SHLD 170120C00010500 C 01/20/17 10.5 0.00 0.48
SHLD 170120C00011000 C 01/20/17 11.0 0.00 0.05
SHLD 170120C00011500 C 01/20/17 11.5 0.00 0.15
SHLD 170120C00012000 C 01/20/17 12.0 0.00 0.49
SHLD 170120C00012500 C 01/20/17 12.5 0.00 0.50
SHLD 170120C00013000 C 01/20/17 13.0 0.00 0.15
SHLD 170120C00013500 C 01/20/17 13.5 0.00 2.11
SHLD 170120C00014000 C 01/20/17 14.0 0.00 0.07
SHLD 170120C00014500 C 01/20/17 14.5 0.00 2.13
SHLD 170120C00015000 C 01/20/17 15.0 0.00 0.10
SHLD 170120C00015500 C 01/20/17 15.5 0.00 0.02
SHLD 170120C00016000 C 01/20/17 16.0 0.00 0.02
SHLD 170120C00016500 C 01/20/17 16.5 0.00 2.10
SHLD 170120C00017000 C 01/20/17 17.0 0.00 2.12
SHLD 170120C00017500 C 01/20/17 17.5 0.00 2.10
SHLD 170120C00018000 C 01/20/17 18.0 0.01 0.02
SHLD 170120C00018500 C 01/20/17 18.5 0.00 2.13
SHLD 170120C00019000 C 01/20/17 19.0 0.00 2.10
SHLD 170120C00019500 C 01/20/17 19.5 0.00 2.11
SHLD 170120C00020000 C 01/20/17 20.0 0.00 0.10
SHLD 170120C00021000 C 01/20/17 21.0 0.00 2.09
SHLD 170120C00022000 C 01/20/17 22.0 0.00 0.49
SHLD 170120C00023000 C 01/20/17 23.0 0.00 0.09
SHLD 170120C00024000 C 01/20/17 24.0 0.00 0.49
SHLD 170120C00025000 C 01/20/17 25.0 0.00 0.02
SHLD 170120C00026000 C 01/20/17 26.0 0.00 0.47
SHLD 170120C00027000 C 01/20/17 27.0 0.00 2.09
SHLD 170120C00028000 C 01/20/17 28.0 0.00 0.49
SHLD 170120C00029000 C 01/20/17 29.0 0.00 2.11
SHLD 170120C00030000 C 01/20/17 30.0 0.00 2.10
SHLD 170120C00031000 C 01/20/17 31.0 0.00 0.50
SHLD 170120C00032000 C 01/20/17 32.0 0.00 2.08
SHLD 170120C00033000 C 01/20/17 33.0 0.00 0.47
SHLD 170120C00034000 C 01/20/17 34.0 0.00 2.11
SHLD 170120C00035000 C 01/20/17 35.0 0.00 0.01
SHLD 170120C00036000 C 01/20/17 36.0 0.00 2.10
SHLD 170120C00037000 C 01/20/17 37.0 0.00 0.47
SHLD 170120C00040000 C 01/20/17 40.0 0.00 0.10
SHLD 170120C00042000 C 01/20/17 42.0 0.00 0.48
SHLD 170120C00045000 C 01/20/17 45.0 0.00 0.49
SHLD 170120C00047000 C 01/20/17 47.0 0.00 0.49
SHLD 170120C00050000 C 01/20/17 50.0 0.00 0.08
SHLD 170120C00055000 C 01/20/17 55.0 0.00 0.05
SHLD 170120C00060000 C 01/20/17 60.0 0.00 0.50
SHLD 170120C00065000 C 01/20/17 65.0 0.00 0.10
SHLD 170120P00001000 P 01/20/17 1.0 0.00 0.05
SHLD 170120P00002000 P 01/20/17 2.0 0.00 0.23
SHLD 170120P00003000 P 01/20/17 3.0 0.00 0.01
SHLD 170120P00003500 P 01/20/17 3.5 0.00 2.22
SHLD 170120P00004000 P 01/20/17 4.0 0.00 0.04
SHLD 170120P00004500 P 01/20/17 4.5 0.00 0.25
SHLD 170120P00005000 P 01/20/17 5.0 0.01 0.02
SHLD 170120P00005500 P 01/20/17 5.5 0.00 0.50
SHLD 170120P00006000 P 01/20/17 6.0 0.01 0.07
SHLD 170120P00006500 P 01/20/17 6.5 0.00 0.46
SHLD 170120P00007000 P 01/20/17 7.0 0.00 0.35
SHLD 170120P00007500 P 01/20/17 7.5 0.00 0.15
SHLD 170120P00008000 P 01/20/17 8.0 0.07 0.13
SHLD 170120P00008500 P 01/20/17 8.5 0.16 0.22
SHLD 170120P00009000 P 01/20/17 9.0 0.45 0.48
SHLD 170120P00009500 P 01/20/17 9.5 0.83 0.86
SHLD 170120P00010000 P 01/20/17 10.0 1.30 1.35
SHLD 170120P00010500 P 01/20/17 10.5 1.34 1.83
SHLD 170120P00011000 P 01/20/17 11.0 2.10 2.32
SHLD 170120P00011500 P 01/20/17 11.5 2.41 2.82
SHLD 170120P00012000 P 01/20/17 12.0 2.90 3.55
SHLD 170120P00012500 P 01/20/17 12.5 3.15 4.45
SHLD 170120P00013000 P 01/20/17 13.0 3.95 4.50
SHLD 170120P00013500 P 01/20/17 13.5 2.64 6.45
SHLD 170120P00014000 P 01/20/17 14.0 4.95 5.65
SHLD 170120P00014500 P 01/20/17 14.5 5.20 6.40
SHLD 170120P00015000 P 01/20/17 15.0 5.50 6.60
SHLD 170120P00015500 P 01/20/17 15.5 6.00 7.55
SHLD 170120P00016000 P 01/20/17 16.0 6.65 7.70
SHLD 170120P00016500 P 01/20/17 16.5 5.55 10.00
SHLD 170120P00017000 P 01/20/17 17.0 7.70 8.55
SHLD 170120P00017500 P 01/20/17 17.5 6.70 11.15
SHLD 170120P00018000 P 01/20/17 18.0 8.55 10.10
SHLD 170120P00018500 P 01/20/17 18.5 7.65 12.15
SHLD 170120P00019000 P 01/20/17 19.0 8.30 12.60
SHLD 170120P00019500 P 01/20/17 19.5 8.70 13.15
SHLD 170120P00020000 P 01/20/17 20.0 11.10 11.30
SHLD 170120P00021000 P 01/20/17 21.0 10.10 14.60
SHLD 170120P00022000 P 01/20/17 22.0 11.25 15.60
SHLD 170120P00023000 P 01/20/17 23.0 13.95 15.05
SHLD 170120P00024000 P 01/20/17 24.0 13.30 17.60
SHLD 170120P00025000 P 01/20/17 25.0 16.30 16.60
SHLD 170120P00026000 P 01/20/17 26.0 15.05 19.60
SHLD 170120P00027000 P 01/20/17 27.0 16.10 20.60
SHLD 170120P00028000 P 01/20/17 28.0 19.30 19.70
SHLD 170120P00029000 P 01/20/17 29.0 18.00 22.60
SHLD 170120P00030000 P 01/20/17 30.0 21.30 22.65
SHLD 170120P00031000 P 01/20/17 31.0 20.05 24.60
SHLD 170120P00032000 P 01/20/17 32.0 21.50 25.10
SHLD 170120P00033000 P 01/20/17 33.0 22.50 26.10
SHLD 170120P00034000 P 01/20/17 34.0 23.05 27.60
SHLD 170120P00035000 P 01/20/17 35.0 26.30 28.10
SHLD 170120P00036000 P 01/20/17 36.0 25.10 29.75
SHLD 170120P00037000 P 01/20/17 37.0 26.55 30.05
SHLD 170120P00040000 P 01/20/17 40.0 31.30 33.10
SHLD 170120P00042000 P 01/20/17 42.0 31.60 35.10
SHLD 170120P00045000 P 01/20/17 45.0 34.60 38.05
SHLD 170120P00047000 P 01/20/17 47.0 36.30 40.30
SHLD 170120P00050000 P 01/20/17 50.0 39.00 43.50
SHLD 170120P00055000 P 01/20/17 55.0 44.00 48.50
SHLD 170120P00060000 P 01/20/17 60.0 49.00 53.50
SHLD 170120P00065000 P 01/20/17 65.0 53.95 58.50
SHLD 170127C00002000 C 01/27/17 2.0 4.50 9.00
SHLD 170127C00003000 C 01/27/17 3.0 3.60 8.00
SHLD 170127C00004000 C 01/27/17 4.0 2.50 6.95
SHLD 170127C00005000 C 01/27/17 5.0 2.29 5.85
SHLD 170127C00006000 C 01/27/17 6.0 1.18 4.95
SHLD 170127C00006500 C 01/27/17 6.5 0.28 4.35
SHLD 170127C00007000 C 01/27/17 7.0 0.08 3.75
SHLD 170127C00007500 C 01/27/17 7.5 0.36 1.74
SHLD 170127C00008000 C 01/27/17 8.0 0.40 0.95
SHLD 170127C00008500 C 01/27/17 8.5 0.33 0.74
SHLD 170127C00009000 C 01/27/17 9.0 0.10 0.53
SHLD 170127C00009500 C 01/27/17 9.5 0.00 0.39
SHLD 170127C00010000 C 01/27/17 10.0 0.00 0.20
SHLD 170127C00010500 C 01/27/17 10.5 0.00 0.15
SHLD 170127C00011000 C 01/27/17 11.0 0.00 0.09
SHLD 170127C00011500 C 01/27/17 11.5 0.00 0.44
SHLD 170127C00012000 C 01/27/17 12.0 0.00 0.48
SHLD 170127C00012500 C 01/27/17 12.5 0.00 0.18
SHLD 170127C00013000 C 01/27/17 13.0 0.00 0.48
SHLD 170127C00013500 C 01/27/17 13.5 0.00 0.48
SHLD 170127C00014000 C 01/27/17 14.0 0.00 0.02
SHLD 170127C00014500 C 01/27/17 14.5 0.00 0.46
SHLD 170127C00015000 C 01/27/17 15.0 0.00 0.02
SHLD 170127C00015500 C 01/27/17 15.5 0.00 0.48
SHLD 170127C00016000 C 01/27/17 16.0 0.00 0.20
SHLD 170127C00016500 C 01/27/17 16.5 0.00 0.48
SHLD 170127C00017000 C 01/27/17 17.0 0.00 0.48
SHLD 170127C00017500 C 01/27/17 17.5 0.00 0.49
SHLD 170127C00018000 C 01/27/17 18.0 0.00 0.50
SHLD 170127C00018500 C 01/27/17 18.5 0.00 0.48
SHLD 170127C00019000 C 01/27/17 19.0 0.00 0.46
SHLD 170127C00019500 C 01/27/17 19.5 0.00 0.49
SHLD 170127C00020000 C 01/27/17 20.0 0.00 0.31
SHLD 170127C00020500 C 01/27/17 20.5 0.00 0.46
SHLD 170127P00002000 P 01/27/17 2.0 0.00 0.48
SHLD 170127P00003000 P 01/27/17 3.0 0.00 0.48
SHLD 170127P00004000 P 01/27/17 4.0 0.00 0.48
SHLD 170127P00005000 P 01/27/17 5.0 0.00 0.49
SHLD 170127P00006000 P 01/27/17 6.0 0.00 0.49
SHLD 170127P00006500 P 01/27/17 6.5 0.00 0.49
SHLD 170127P00007000 P 01/27/17 7.0 0.02 0.45
SHLD 170127P00007500 P 01/27/17 7.5 0.02 0.36
SHLD 170127P00008000 P 01/27/17 8.0 0.12 0.36
SHLD 170127P00008500 P 01/27/17 8.5 0.35 0.60
SHLD 170127P00009000 P 01/27/17 9.0 0.35 1.24
SHLD 170127P00009500 P 01/27/17 9.5 0.80 2.67
SHLD 170127P00010000 P 01/27/17 10.0 0.98 3.30
SHLD 170127P00010500 P 01/27/17 10.5 1.62 3.80
SHLD 170127P00011000 P 01/27/17 11.0 0.27 4.30
SHLD 170127P00011500 P 01/27/17 11.5 1.44 4.80
SHLD 170127P00012000 P 01/27/17 12.0 1.19 5.15
SHLD 170127P00012500 P 01/27/17 12.5 1.73 5.60
SHLD 170127P00013000 P 01/27/17 13.0 2.89 5.90
SHLD 170127P00013500 P 01/27/17 13.5 3.45 6.55
SHLD 170127P00014000 P 01/27/17 14.0 3.85 6.90
SHLD 170127P00014500 P 01/27/17 14.5 4.80 8.00
SHLD 170127P00015000 P 01/27/17 15.0 4.85 8.80
SHLD 170127P00015500 P 01/27/17 15.5 5.45 9.20
SHLD 170127P00016000 P 01/27/17 16.0 5.40 9.55
SHLD 170127P00016500 P 01/27/17 16.5 5.90 10.00
SHLD 170127P00017000 P 01/27/17 17.0 6.50 10.75
SHLD 170127P00017500 P 01/27/17 17.5 6.85 11.00
SHLD 170127P00018000 P 01/27/17 18.0 7.25 11.50
SHLD 170127P00018500 P 01/27/17 18.5 7.65 12.00
SHLD 170127P00019000 P 01/27/17 19.0 8.15 12.55
SHLD 170127P00019500 P 01/27/17 19.5 10.15 13.20
SHLD 170127P00020000 P 01/27/17 20.0 10.70 13.60
SHLD 170127P00020500 P 01/27/17 20.5 11.15 14.20
SHLD 170203C00002000 C 02/03/17 2.0 4.50 9.00
SHLD 170203C00003000 C 02/03/17 3.0 3.80 8.05
SHLD 170203C00004000 C 02/03/17 4.0 2.71 6.95
SHLD 170203C00005000 C 02/03/17 5.0 1.75 5.75
SHLD 170203C00006000 C 02/03/17 6.0 0.96 4.85
SHLD 170203C00006500 C 02/03/17 6.5 0.27 4.30
SHLD 170203C00007000 C 02/03/17 7.0 0.51 2.49
SHLD 170203C00007500 C 02/03/17 7.5 0.39 1.81
SHLD 170203C00008000 C 02/03/17 8.0 0.25 1.37
SHLD 170203C00008500 C 02/03/17 8.5 0.49 0.80
SHLD 170203C00009000 C 02/03/17 9.0 0.29 0.50
SHLD 170203C00009500 C 02/03/17 9.5 0.08 0.43
SHLD 170203C00010000 C 02/03/17 10.0 0.01 0.29
SHLD 170203C00010500 C 02/03/17 10.5 0.00 0.44
SHLD 170203C00011000 C 02/03/17 11.0 0.00 0.18
SHLD 170203C00011500 C 02/03/17 11.5 0.00 0.47
SHLD 170203C00012000 C 02/03/17 12.0 0.00 0.47
SHLD 170203C00012500 C 02/03/17 12.5 0.00 0.46
SHLD 170203C00013000 C 02/03/17 13.0 0.00 0.44
SHLD 170203C00013500 C 02/03/17 13.5 0.00 0.48
SHLD 170203C00014000 C 02/03/17 14.0 0.00 0.02
SHLD 170203C00014500 C 02/03/17 14.5 0.00 0.47
SHLD 170203C00015000 C 02/03/17 15.0 0.00 0.02
SHLD 170203C00015500 C 02/03/17 15.5 0.00 0.49
SHLD 170203C00016000 C 02/03/17 16.0 0.00 0.35
SHLD 170203C00016500 C 02/03/17 16.5 0.00 0.46
SHLD 170203C00017000 C 02/03/17 17.0 0.00 0.49
SHLD 170203C00017500 C 02/03/17 17.5 0.00 0.49
SHLD 170203C00018000 C 02/03/17 18.0 0.00 0.46
SHLD 170203C00018500 C 02/03/17 18.5 0.00 0.47
SHLD 170203C00019000 C 02/03/17 19.0 0.00 0.48
SHLD 170203P00002000 P 02/03/17 2.0 0.00 0.47
SHLD 170203P00003000 P 02/03/17 3.0 0.00 0.48
SHLD 170203P00004000 P 02/03/17 4.0 0.00 0.53
SHLD 170203P00005000 P 02/03/17 5.0 0.00 0.47
SHLD 170203P00006000 P 02/03/17 6.0 0.01 0.42
SHLD 170203P00006500 P 02/03/17 6.5 0.00 0.50
SHLD 170203P00007000 P 02/03/17 7.0 0.00 0.50
SHLD 170203P00007500 P 02/03/17 7.5 0.10 0.38
SHLD 170203P00008000 P 02/03/17 8.0 0.30 0.57
SHLD 170203P00008500 P 02/03/17 8.5 0.46 0.76
SHLD 170203P00009000 P 02/03/17 9.0 0.52 2.05
SHLD 170203P00009500 P 02/03/17 9.5 0.95 2.71
SHLD 170203P00010000 P 02/03/17 10.0 0.15 2.96
SHLD 170203P00010500 P 02/03/17 10.5 1.50 4.00
SHLD 170203P00011000 P 02/03/17 11.0 1.67 4.30
SHLD 170203P00011500 P 02/03/17 11.5 1.56 4.90
SHLD 170203P00012000 P 02/03/17 12.0 2.56 5.05
SHLD 170203P00012500 P 02/03/17 12.5 2.27 5.25
SHLD 170203P00013000 P 02/03/17 13.0 2.71 6.45
SHLD 170203P00013500 P 02/03/17 13.5 3.25 6.55
SHLD 170203P00014000 P 02/03/17 14.0 3.80 6.80
SHLD 170203P00014500 P 02/03/17 14.5 3.85 7.55
SHLD 170203P00015000 P 02/03/17 15.0 4.50 8.35
SHLD 170203P00015500 P 02/03/17 15.5 4.90 8.25
SHLD 170203P00016000 P 02/03/17 16.0 5.40 8.80
SHLD 170203P00016500 P 02/03/17 16.5 5.90 9.50
SHLD 170203P00017000 P 02/03/17 17.0 6.45 9.85
SHLD 170203P00017500 P 02/03/17 17.5 6.90 10.85
SHLD 170203P00018000 P 02/03/17 18.0 7.50 11.35
SHLD 170203P00018500 P 02/03/17 18.5 7.80 11.95
SHLD 170203P00019000 P 02/03/17 19.0 8.50 12.40
SHLD 170210C00001000 C 02/10/17 1.0 5.50 10.05
SHLD 170210C00001500 C 02/10/17 1.5 5.00 9.50
SHLD 170210C00002000 C 02/10/17 2.0 4.50 9.00
SHLD 170210C00002500 C 02/10/17 2.5 4.15 8.00
SHLD 170210C00003000 C 02/10/17 3.0 3.95 7.85
SHLD 170210C00003500 C 02/10/17 3.5 3.30 6.55
SHLD 170210C00004000 C 02/10/17 4.0 2.72 6.25
SHLD 170210C00004500 C 02/10/17 4.5 2.22 5.55
SHLD 170210C00005000 C 02/10/17 5.0 1.72 5.15
SHLD 170210C00005500 C 02/10/17 5.5 1.68 4.95
SHLD 170210C00006000 C 02/10/17 6.0 0.72 3.40
SHLD 170210C00006500 C 02/10/17 6.5 0.76 4.40
SHLD 170210C00007000 C 02/10/17 7.0 0.08 3.80
SHLD 170210C00007500 C 02/10/17 7.5 0.06 3.60
SHLD 170210C00008000 C 02/10/17 8.0 0.71 1.45
SHLD 170210C00008500 C 02/10/17 8.5 0.54 0.95
SHLD 170210C00009000 C 02/10/17 9.0 0.21 0.66
SHLD 170210C00009500 C 02/10/17 9.5 0.20 0.42
SHLD 170210C00010000 C 02/10/17 10.0 0.06 0.43
SHLD 170210C00010500 C 02/10/17 10.5 0.00 0.29
SHLD 170210C00011000 C 02/10/17 11.0 0.00 0.22
SHLD 170210C00011500 C 02/10/17 11.5 0.00 0.24
SHLD 170210C00012000 C 02/10/17 12.0 0.00 0.19
SHLD 170210C00012500 C 02/10/17 12.5 0.00 0.14
SHLD 170210C00013000 C 02/10/17 13.0 0.00 0.09
SHLD 170210C00013500 C 02/10/17 13.5 0.00 0.10
SHLD 170210C00014000 C 02/10/17 14.0 0.00 0.07
SHLD 170210C00014500 C 02/10/17 14.5 0.00 0.07
SHLD 170210C00015000 C 02/10/17 15.0 0.00 0.07
SHLD 170210C00015500 C 02/10/17 15.5 0.00 0.06
SHLD 170210C00016000 C 02/10/17 16.0 0.00 0.06
SHLD 170210C00016500 C 02/10/17 16.5 0.00 0.06
SHLD 170210C00017000 C 02/10/17 17.0 0.00 0.06
SHLD 170210C00017500 C 02/10/17 17.5 0.00 0.05
SHLD 170210C00018000 C 02/10/17 18.0 0.00 0.06
SHLD 170210C00018500 C 02/10/17 18.5 0.00 0.06
SHLD 170210P00001000 P 02/10/17 1.0 0.00 0.03
SHLD 170210P00001500 P 02/10/17 1.5 0.00 0.07
SHLD 170210P00002000 P 02/10/17 2.0 0.00 0.12
SHLD 170210P00002500 P 02/10/17 2.5 0.00 0.22
SHLD 170210P00003000 P 02/10/17 3.0 0.00 0.31
SHLD 170210P00003500 P 02/10/17 3.5 0.00 0.34
SHLD 170210P00004000 P 02/10/17 4.0 0.00 0.38
SHLD 170210P00004500 P 02/10/17 4.5 0.00 0.41
SHLD 170210P00005000 P 02/10/17 5.0 0.01 0.16
SHLD 170210P00005500 P 02/10/17 5.5 0.02 0.46
SHLD 170210P00006000 P 02/10/17 6.0 0.02 0.26
SHLD 170210P00006500 P 02/10/17 6.5 0.04 0.49
SHLD 170210P00007000 P 02/10/17 7.0 0.12 0.41
SHLD 170210P00007500 P 02/10/17 7.5 0.25 0.47
SHLD 170210P00008000 P 02/10/17 8.0 0.40 0.70
SHLD 170210P00008500 P 02/10/17 8.5 0.51 0.87
SHLD 170210P00009000 P 02/10/17 9.0 0.80 1.26
SHLD 170210P00009500 P 02/10/17 9.5 1.13 1.58
SHLD 170210P00010000 P 02/10/17 10.0 1.48 2.11
SHLD 170210P00010500 P 02/10/17 10.5 1.83 2.83
SHLD 170210P00011000 P 02/10/17 11.0 2.19 2.99
SHLD 170210P00011500 P 02/10/17 11.5 1.78 4.95
SHLD 170210P00012000 P 02/10/17 12.0 2.14 4.95
SHLD 170210P00012500 P 02/10/17 12.5 1.87 5.35
SHLD 170210P00013000 P 02/10/17 13.0 2.61 6.00
SHLD 170210P00013500 P 02/10/17 13.5 2.86 6.35
SHLD 170210P00014000 P 02/10/17 14.0 4.05 7.15
SHLD 170210P00014500 P 02/10/17 14.5 5.40 7.10
SHLD 170210P00015000 P 02/10/17 15.0 5.30 8.55
SHLD 170210P00015500 P 02/10/17 15.5 6.40 8.25
SHLD 170210P00016000 P 02/10/17 16.0 6.90 8.60
SHLD 170210P00016500 P 02/10/17 16.5 7.45 9.05
SHLD 170210P00017000 P 02/10/17 17.0 6.45 10.45
SHLD 170210P00017500 P 02/10/17 17.5 8.35 10.90
SHLD 170210P00018000 P 02/10/17 18.0 7.30 11.60
SHLD 170210P00018500 P 02/10/17 18.5 8.20 12.00
SHLD 170217C00001000 C 02/17/17 1.0 7.05 8.55
SHLD 170217C00002000 C 02/17/17 2.0 4.50 9.00
SHLD 170217C00003000 C 02/17/17 3.0 3.75 6.95
SHLD 170217C00004000 C 02/17/17 4.0 2.70 6.10
SHLD 170217C00005000 C 02/17/17 5.0 3.20 4.40
SHLD 170217C00006000 C 02/17/17 6.0 2.16 3.50
SHLD 170217C00007000 C 02/17/17 7.0 1.54 2.22
SHLD 170217C00008000 C 02/17/17 8.0 1.00 1.20
SHLD 170217C00009000 C 02/17/17 9.0 0.49 0.61
SHLD 170217C00010000 C 02/17/17 10.0 0.27 0.32
SHLD 170217C00011000 C 02/17/17 11.0 0.07 0.20
SHLD 170217C00012000 C 02/17/17 12.0 0.02 0.26
SHLD 170217C00013000 C 02/17/17 13.0 0.02 0.16
SHLD 170217C00014000 C 02/17/17 14.0 0.00 0.10
SHLD 170217C00015000 C 02/17/17 15.0 0.00 0.09
SHLD 170217C00016000 C 02/17/17 16.0 0.00 0.05
SHLD 170217C00017000 C 02/17/17 17.0 0.00 0.05
SHLD 170217C00018000 C 02/17/17 18.0 0.00 0.05
SHLD 170217C00019000 C 02/17/17 19.0 0.00 0.02
SHLD 170217P00001000 P 02/17/17 1.0 0.00 0.04
SHLD 170217P00002000 P 02/17/17 2.0 0.00 0.19
SHLD 170217P00003000 P 02/17/17 3.0 0.00 0.35
SHLD 170217P00004000 P 02/17/17 4.0 0.00 0.09
SHLD 170217P00005000 P 02/17/17 5.0 0.02 0.10
SHLD 170217P00006000 P 02/17/17 6.0 0.11 0.23
SHLD 170217P00007000 P 02/17/17 7.0 0.25 0.42
SHLD 170217P00008000 P 02/17/17 8.0 0.58 0.71
SHLD 170217P00009000 P 02/17/17 9.0 0.97 1.42
SHLD 170217P00010000 P 02/17/17 10.0 1.50 1.99
SHLD 170217P00011000 P 02/17/17 11.0 2.50 3.00
SHLD 170217P00012000 P 02/17/17 12.0 3.15 4.00
SHLD 170217P00013000 P 02/17/17 13.0 4.00 5.25
SHLD 170217P00014000 P 02/17/17 14.0 5.15 6.05
SHLD 170217P00015000 P 02/17/17 15.0 5.80 7.45
SHLD 170217P00016000 P 02/17/17 16.0 6.45 9.60
SHLD 170217P00017000 P 02/17/17 17.0 7.60 10.65
SHLD 170217P00018000 P 02/17/17 18.0 9.05 11.65
SHLD 170217P00019000 P 02/17/17 19.0 10.00 11.60
SHLD 170224C00004000 C 02/24/17 4.0 2.70 6.95
SHLD 170224C00005000 C 02/24/17 5.0 2.18 5.10
SHLD 170224C00005500 C 02/24/17 5.5 1.24 5.00
SHLD 170224C00006000 C 02/24/17 6.0 0.77 3.50
SHLD 170224C00006500 C 02/24/17 6.5 2.01 3.00
SHLD 170224C00007000 C 02/24/17 7.0 0.57 4.10
SHLD 170224C00007500 C 02/24/17 7.5 0.77 3.80
SHLD 170224C00008000 C 02/24/17 8.0 0.07 1.86
SHLD 170224C00008500 C 02/24/17 8.5 0.14 2.75
SHLD 170224C00009000 C 02/24/17 9.0 0.48 1.20
SHLD 170224C00009500 C 02/24/17 9.5 0.19 2.47
SHLD 170224C00010000 C 02/24/17 10.0 0.20 0.84
SHLD 170224C00010500 C 02/24/17 10.5 0.11 0.70
SHLD 170224C00011000 C 02/24/17 11.0 0.06 0.35
SHLD 170224C00011500 C 02/24/17 11.5 0.00 0.45
SHLD 170224C00012000 C 02/24/17 12.0 0.00 0.47
SHLD 170224C00012500 C 02/24/17 12.5 0.00 0.47
SHLD 170224C00013000 C 02/24/17 13.0 0.00 0.47
SHLD 170224C00013500 C 02/24/17 13.5 0.00 0.47
SHLD 170224C00014000 C 02/24/17 14.0 0.00 0.28
SHLD 170224C00014500 C 02/24/17 14.5 0.00 0.48
SHLD 170224C00015000 C 02/24/17 15.0 0.00 0.47
SHLD 170224C00015500 C 02/24/17 15.5 0.00 0.47
SHLD 170224C00016000 C 02/24/17 16.0 0.00 0.20
SHLD 170224C00016500 C 02/24/17 16.5 0.00 0.47
SHLD 170224C00017000 C 02/24/17 17.0 0.00 0.48
SHLD 170224C00017500 C 02/24/17 17.5 0.00 0.48
SHLD 170224C00018000 C 02/24/17 18.0 0.00 0.49
SHLD 170224C00018500 C 02/24/17 18.5 0.00 0.48
SHLD 170224P00004000 P 02/24/17 4.0 0.00 0.50
SHLD 170224P00005000 P 02/24/17 5.0 0.01 0.58
SHLD 170224P00005500 P 02/24/17 5.5 0.04 0.53
SHLD 170224P00006000 P 02/24/17 6.0 0.08 0.62
SHLD 170224P00006500 P 02/24/17 6.5 0.18 0.76
SHLD 170224P00007000 P 02/24/17 7.0 0.18 1.41
SHLD 170224P00007500 P 02/24/17 7.5 0.30 1.56
SHLD 170224P00008000 P 02/24/17 8.0 0.51 2.82
SHLD 170224P00008500 P 02/24/17 8.5 0.52 1.54
SHLD 170224P00009000 P 02/24/17 9.0 1.06 2.83
SHLD 170224P00009500 P 02/24/17 9.5 1.10 2.99
SHLD 170224P00010000 P 02/24/17 10.0 1.31 4.10
SHLD 170224P00010500 P 02/24/17 10.5 2.05 3.05
SHLD 170224P00011000 P 02/24/17 11.0 2.47 3.55
SHLD 170224P00011500 P 02/24/17 11.5 2.86 3.95
SHLD 170224P00012000 P 02/24/17 12.0 3.40 4.85
SHLD 170224P00012500 P 02/24/17 12.5 3.80 5.30
SHLD 170224P00013000 P 02/24/17 13.0 4.25 5.75
SHLD 170224P00013500 P 02/24/17 13.5 4.75 6.25
SHLD 170224P00014000 P 02/24/17 14.0 5.10 6.85
SHLD 170224P00014500 P 02/24/17 14.5 5.55 7.15
SHLD 170224P00015000 P 02/24/17 15.0 6.10 7.75
SHLD 170224P00015500 P 02/24/17 15.5 6.40 8.55
SHLD 170224P00016000 P 02/24/17 16.0 7.10 8.85
SHLD 170224P00016500 P 02/24/17 16.5 7.65 9.25
SHLD 170224P00017000 P 02/24/17 17.0 8.20 9.75
SHLD 170224P00017500 P 02/24/17 17.5 8.60 11.10
SHLD 170224P00018000 P 02/24/17 18.0 9.05 11.60
SHLD 170224P00018500 P 02/24/17 18.5 9.20 12.10
SHLD 170303C00002000 C 03/03/17 2.0 4.65 8.70
SHLD 170303C00002500 C 03/03/17 2.5 4.30 8.35
SHLD 170303C00003000 C 03/03/17 3.0 3.85 7.10
SHLD 170303C00003500 C 03/03/17 3.5 3.40 6.65
SHLD 170303C00004000 C 03/03/17 4.0 2.71 6.85
SHLD 170303C00004500 C 03/03/17 4.5 2.22 6.50
SHLD 170303C00005000 C 03/03/17 5.0 2.16 6.00
SHLD 170303C00005500 C 03/03/17 5.5 2.39 5.50
SHLD 170303C00006000 C 03/03/17 6.0 1.92 5.00
SHLD 170303C00006500 C 03/03/17 6.5 1.22 4.55
SHLD 170303C00007000 C 03/03/17 7.0 1.01 4.15
SHLD 170303C00007500 C 03/03/17 7.5 1.31 2.46
SHLD 170303C00008000 C 03/03/17 8.0 0.72 3.40
SHLD 170303C00008500 C 03/03/17 8.5 0.07 2.84
SHLD 170303C00009000 C 03/03/17 9.0 0.46 1.48
SHLD 170303C00009500 C 03/03/17 9.5 0.29 2.36
SHLD 170303C00010000 C 03/03/17 10.0 0.09 2.33
SHLD 170303C00010500 C 03/03/17 10.5 0.07 2.22
SHLD 170303C00011000 C 03/03/17 11.0 0.00 1.57
SHLD 170303C00011500 C 03/03/17 11.5 0.00 2.08
SHLD 170303C00012000 C 03/03/17 12.0 0.01 0.90
SHLD 170303C00012500 C 03/03/17 12.5 0.00 0.85
SHLD 170303C00013000 C 03/03/17 13.0 0.00 0.81
SHLD 170303C00013500 C 03/03/17 13.5 0.00 2.20
SHLD 170303C00014000 C 03/03/17 14.0 0.00 0.53
SHLD 170303C00014500 C 03/03/17 14.5 0.00 0.50
SHLD 170303C00015000 C 03/03/17 15.0 0.00 0.49
SHLD 170303C00015500 C 03/03/17 15.5 0.00 0.50
SHLD 170303C00016000 C 03/03/17 16.0 0.00 0.39
SHLD 170303C00016500 C 03/03/17 16.5 0.00 0.50
SHLD 170303C00017000 C 03/03/17 17.0 0.00 0.51
SHLD 170303P00002000 P 03/03/17 2.0 0.00 0.48
SHLD 170303P00002500 P 03/03/17 2.5 0.00 0.49
SHLD 170303P00003000 P 03/03/17 3.0 0.00 0.50
SHLD 170303P00003500 P 03/03/17 3.5 0.00 0.50
SHLD 170303P00004000 P 03/03/17 4.0 0.00 0.80
SHLD 170303P00004500 P 03/03/17 4.5 0.00 0.63
SHLD 170303P00005000 P 03/03/17 5.0 0.00 2.34
SHLD 170303P00005500 P 03/03/17 5.5 0.00 2.38
SHLD 170303P00006000 P 03/03/17 6.0 0.05 1.19
SHLD 170303P00006500 P 03/03/17 6.5 0.10 2.48
SHLD 170303P00007000 P 03/03/17 7.0 0.12 2.58
SHLD 170303P00007500 P 03/03/17 7.5 0.40 1.45
SHLD 170303P00008000 P 03/03/17 8.0 0.41 3.05
SHLD 170303P00008500 P 03/03/17 8.5 0.50 1.35
SHLD 170303P00009000 P 03/03/17 9.0 0.36 3.55
SHLD 170303P00009500 P 03/03/17 9.5 0.70 3.75
SHLD 170303P00010000 P 03/03/17 10.0 0.93 4.15
SHLD 170303P00010500 P 03/03/17 10.5 1.53 4.45
SHLD 170303P00011000 P 03/03/17 11.0 1.74 4.20
SHLD 170303P00011500 P 03/03/17 11.5 2.12 5.10
SHLD 170303P00012000 P 03/03/17 12.0 2.39 5.20
SHLD 170303P00012500 P 03/03/17 12.5 3.15 6.35
SHLD 170303P00013000 P 03/03/17 13.0 3.45 6.85
SHLD 170303P00013500 P 03/03/17 13.5 3.90 7.40
SHLD 170303P00014000 P 03/03/17 14.0 4.40 7.80
SHLD 170303P00014500 P 03/03/17 14.5 4.90 8.30
SHLD 170303P00015000 P 03/03/17 15.0 5.40 8.80
SHLD 170303P00015500 P 03/03/17 15.5 5.95 9.25
SHLD 170303P00016000 P 03/03/17 16.0 6.45 9.75
SHLD 170303P00016500 P 03/03/17 16.5 6.95 10.35
SHLD 170303P00017000 P 03/03/17 17.0 7.55 10.80
SHLD 170317C00001000 C 03/17/17 1.0 7.00 8.45
SHLD 170317C00002000 C 03/17/17 2.0 4.70 8.90
SHLD 170317C00003000 C 03/17/17 3.0 3.75 7.50
SHLD 170317C00004000 C 03/17/17 4.0 4.15 5.40
SHLD 170317C00005000 C 03/17/17 5.0 3.25 3.90
SHLD 170317C00006000 C 03/17/17 6.0 2.53 3.20
SHLD 170317C00007000 C 03/17/17 7.0 2.03 2.33
SHLD 170317C00008000 C 03/17/17 8.0 1.43 1.66
SHLD 170317C00009000 C 03/17/17 9.0 0.88 1.00
SHLD 170317C00010000 C 03/17/17 10.0 0.55 0.65
SHLD 170317C00011000 C 03/17/17 11.0 0.32 0.40
SHLD 170317C00012000 C 03/17/17 12.0 0.18 0.30
SHLD 170317C00013000 C 03/17/17 13.0 0.12 0.23
SHLD 170317C00014000 C 03/17/17 14.0 0.07 0.19
SHLD 170317C00015000 C 03/17/17 15.0 0.05 0.25
SHLD 170317C00016000 C 03/17/17 16.0 0.02 0.22
SHLD 170317C00017000 C 03/17/17 17.0 0.02 0.17
SHLD 170317C00018000 C 03/17/17 18.0 0.02 0.15
SHLD 170317C00019000 C 03/17/17 19.0 0.01 0.12
SHLD 170317C00020000 C 03/17/17 20.0 0.01 0.05
SHLD 170317C00021000 C 03/17/17 21.0 0.00 0.07
SHLD 170317C00022000 C 03/17/17 22.0 0.00 0.08
SHLD 170317C00023000 C 03/17/17 23.0 0.00 0.05
SHLD 170317C00024000 C 03/17/17 24.0 0.00 0.08
SHLD 170317C00025000 C 03/17/17 25.0 0.00 0.06
SHLD 170317C00026000 C 03/17/17 26.0 0.00 0.08
SHLD 170317C00027000 C 03/17/17 27.0 0.00 0.06
SHLD 170317C00028000 C 03/17/17 28.0 0.00 0.03
SHLD 170317C00029000 C 03/17/17 29.0 0.00 0.03
SHLD 170317C00030000 C 03/17/17 30.0 0.00 0.02
SHLD 170317C00031000 C 03/17/17 31.0 0.00 0.08
SHLD 170317C00032000 C 03/17/17 32.0 0.00 0.08
SHLD 170317C00033000 C 03/17/17 33.0 0.00 0.02
SHLD 170317C00034000 C 03/17/17 34.0 0.00 0.07
SHLD 170317C00035000 C 03/17/17 35.0 0.00 0.07
SHLD 170317P00001000 P 03/17/17 1.0 0.00 0.03
SHLD 170317P00002000 P 03/17/17 2.0 0.00 0.26
SHLD 170317P00003000 P 03/17/17 3.0 0.02 0.38
SHLD 170317P00004000 P 03/17/17 4.0 0.06 0.27
SHLD 170317P00005000 P 03/17/17 5.0 0.29 0.30
SHLD 170317P00006000 P 03/17/17 6.0 0.47 0.65
SHLD 170317P00007000 P 03/17/17 7.0 0.75 0.91
SHLD 170317P00008000 P 03/17/17 8.0 1.12 1.26
SHLD 170317P00009000 P 03/17/17 9.0 1.61 1.83
SHLD 170317P00010000 P 03/17/17 10.0 2.25 2.48
SHLD 170317P00011000 P 03/17/17 11.0 2.95 3.25
SHLD 170317P00012000 P 03/17/17 12.0 3.75 4.15
SHLD 170317P00013000 P 03/17/17 13.0 4.75 5.05
SHLD 170317P00014000 P 03/17/17 14.0 5.40 6.15
SHLD 170317P00015000 P 03/17/17 15.0 6.05 7.20
SHLD 170317P00016000 P 03/17/17 16.0 7.05 8.30
SHLD 170317P00017000 P 03/17/17 17.0 8.00 9.20
SHLD 170317P00018000 P 03/17/17 18.0 9.55 10.05
SHLD 170317P00019000 P 03/17/17 19.0 10.00 11.60
SHLD 170317P00020000 P 03/17/17 20.0 11.20 13.10
SHLD 170317P00021000 P 03/17/17 21.0 10.85 15.15
SHLD 170317P00022000 P 03/17/17 22.0 12.35 15.20
SHLD 170317P00023000 P 03/17/17 23.0 12.85 17.10
SHLD 170317P00024000 P 03/17/17 24.0 13.75 18.00
SHLD 170317P00025000 P 03/17/17 25.0 15.45 18.10
SHLD 170317P00026000 P 03/17/17 26.0 15.70 20.00
SHLD 170317P00027000 P 03/17/17 27.0 16.75 21.00
SHLD 170317P00028000 P 03/17/17 28.0 18.40 21.10
SHLD 170317P00029000 P 03/17/17 29.0 19.35 22.15
SHLD 170317P00030000 P 03/17/17 30.0 20.15 23.20
SHLD 170317P00031000 P 03/17/17 31.0 21.00 24.55
SHLD 170317P00032000 P 03/17/17 32.0 21.95 25.60
SHLD 170317P00033000 P 03/17/17 33.0 23.10 26.40
SHLD 170317P00034000 P 03/17/17 34.0 23.65 27.85
SHLD 170317P00035000 P 03/17/17 35.0 24.65 28.95
SHLD 170616C00001000 C 06/16/17 1.0 6.95 8.55
SHLD 170616C00002000 C 06/16/17 2.0 5.95 7.55
SHLD 170616C00003000 C 06/16/17 3.0 3.75 7.85
SHLD 170616C00004000 C 06/16/17 4.0 4.20 5.40
SHLD 170616C00005000 C 06/16/17 5.0 3.45 4.25
SHLD 170616C00006000 C 06/16/17 6.0 2.65 3.30
SHLD 170616C00007000 C 06/16/17 7.0 2.08 2.64
SHLD 170616C00008000 C 06/16/17 8.0 1.85 2.07
SHLD 170616C00009000 C 06/16/17 9.0 1.26 1.61
SHLD 170616C00010000 C 06/16/17 10.0 0.91 1.18
SHLD 170616C00011000 C 06/16/17 11.0 0.70 0.95
SHLD 170616C00012000 C 06/16/17 12.0 0.45 0.65
SHLD 170616C00013000 C 06/16/17 13.0 0.29 0.58
SHLD 170616C00014000 C 06/16/17 14.0 0.23 0.25
SHLD 170616C00015000 C 06/16/17 15.0 0.11 0.20
SHLD 170616C00016000 C 06/16/17 16.0 0.06 0.17
SHLD 170616C00017000 C 06/16/17 17.0 0.08 0.23
SHLD 170616C00018000 C 06/16/17 18.0 0.05 0.25
SHLD 170616C00019000 C 06/16/17 19.0 0.05 0.19
SHLD 170616C00020000 C 06/16/17 20.0 0.05 0.16
SHLD 170616C00021000 C 06/16/17 21.0 0.02 0.30
SHLD 170616C00022000 C 06/16/17 22.0 0.00 0.12
SHLD 170616C00023000 C 06/16/17 23.0 0.00 0.24
SHLD 170616C00024000 C 06/16/17 24.0 0.00 0.22
SHLD 170616C00025000 C 06/16/17 25.0 0.00 0.10
SHLD 170616P00001000 P 06/16/17 1.0 0.00 0.14
SHLD 170616P00002000 P 06/16/17 2.0 0.15 0.49
SHLD 170616P00003000 P 06/16/17 3.0 0.25 0.49
SHLD 170616P00004000 P 06/16/17 4.0 0.50 0.72
SHLD 170616P00005000 P 06/16/17 5.0 0.77 0.90
SHLD 170616P00006000 P 06/16/17 6.0 1.10 1.27
SHLD 170616P00007000 P 06/16/17 7.0 1.50 1.69
SHLD 170616P00008000 P 06/16/17 8.0 2.00 2.29
SHLD 170616P00009000 P 06/16/17 9.0 2.57 2.91
SHLD 170616P00010000 P 06/16/17 10.0 3.25 3.55
SHLD 170616P00011000 P 06/16/17 11.0 3.90 4.30
SHLD 170616P00012000 P 06/16/17 12.0 4.45 5.15
SHLD 170616P00013000 P 06/16/17 13.0 5.20 5.95
SHLD 170616P00014000 P 06/16/17 14.0 6.25 6.85
SHLD 170616P00015000 P 06/16/17 15.0 7.00 7.75
SHLD 170616P00016000 P 06/16/17 16.0 8.20 8.65
SHLD 170616P00017000 P 06/16/17 17.0 9.00 10.25
SHLD 170616P00018000 P 06/16/17 18.0 9.90 10.90
SHLD 170616P00019000 P 06/16/17 19.0 10.60 12.30
SHLD 170616P00020000 P 06/16/17 20.0 11.65 13.30
SHLD 170616P00021000 P 06/16/17 21.0 12.55 14.30
SHLD 170616P00022000 P 06/16/17 22.0 13.50 14.90
SHLD 170616P00023000 P 06/16/17 23.0 14.50 16.25
SHLD 170616P00024000 P 06/16/17 24.0 15.45 17.25
SHLD 170616P00025000 P 06/16/17 25.0 16.60 18.25
SHLD 180119C00003000 C 01/19/18 3.0 5.10 6.45
SHLD 180119C00005000 C 01/19/18 5.0 3.85 4.35
SHLD 180119C00008000 C 01/19/18 8.0 2.22 2.63
SHLD 180119C00010000 C 01/19/18 10.0 1.49 1.79
SHLD 180119C00013000 C 01/19/18 13.0 0.82 1.04
SHLD 180119C00015000 C 01/19/18 15.0 0.54 0.64
SHLD 180119C00018000 C 01/19/18 18.0 0.30 0.42
SHLD 180119C00020000 C 01/19/18 20.0 0.18 0.28
SHLD 180119C00022000 C 01/19/18 22.0 0.11 0.27
SHLD 180119C00025000 C 01/19/18 25.0 0.14 0.25
SHLD 180119C00027000 C 01/19/18 27.0 0.09 0.20
SHLD 180119C00030000 C 01/19/18 30.0 0.05 0.19
SHLD 180119C00032000 C 01/19/18 32.0 0.03 0.19
SHLD 180119C00035000 C 01/19/18 35.0 0.05 0.15
SHLD 180119P00003000 P 01/19/18 3.0 0.75 0.86
SHLD 180119P00005000 P 01/19/18 5.0 1.55 1.67
SHLD 180119P00008000 P 01/19/18 8.0 3.20 3.30
SHLD 180119P00010000 P 01/19/18 10.0 4.55 4.75
SHLD 180119P00013000 P 01/19/18 13.0 7.05 7.25
SHLD 180119P00015000 P 01/19/18 15.0 8.55 8.90
SHLD 180119P00018000 P 01/19/18 18.0 11.30 11.65
SHLD 180119P00020000 P 01/19/18 20.0 12.95 13.50
SHLD 180119P00022000 P 01/19/18 22.0 15.10 15.40
SHLD 180119P00025000 P 01/19/18 25.0 17.95 18.30
SHLD 180119P00027000 P 01/19/18 27.0 19.90 20.25
SHLD 180119P00030000 P 01/19/18 30.0 22.80 23.15
SHLD 180119P00032000 P 01/19/18 32.0 24.75 25.15
SHLD 180119P00035000 P 01/19/18 35.0 27.70 28.10
SHLD 180615C00003000 C 06/15/18 3.0 5.10 6.70
SHLD 180615C00005000 C 06/15/18 5.0 3.85 4.85
SHLD 180615C00008000 C 06/15/18 8.0 2.47 3.25
SHLD 180615C00010000 C 06/15/18 10.0 1.82 2.53
SHLD 180615C00013000 C 06/15/18 13.0 0.97 1.75
SHLD 180615C00015000 C 06/15/18 15.0 0.70 1.36
SHLD 180615C00017000 C 06/15/18 17.0 0.33 1.09
SHLD 180615C00020000 C 06/15/18 20.0 0.34 0.55
SHLD 180615C00022000 C 06/15/18 22.0 0.17 0.69
SHLD 180615C00025000 C 06/15/18 25.0 0.09 0.98
SHLD 180615C00027000 C 06/15/18 27.0 0.10 0.61
SHLD 180615C00030000 C 06/15/18 30.0 0.00 0.59
SHLD 180615C00032000 C 06/15/18 32.0 0.00 0.59
SHLD 180615C00035000 C 06/15/18 35.0 0.00 0.54
SHLD 180615P00003000 P 06/15/18 3.0 1.10 1.15
SHLD 180615P00005000 P 06/15/18 5.0 2.00 2.25
SHLD 180615P00008000 P 06/15/18 8.0 3.70 4.05
SHLD 180615P00010000 P 06/15/18 10.0 4.65 5.95
SHLD 180615P00013000 P 06/15/18 13.0 7.20 7.80
SHLD 180615P00015000 P 06/15/18 15.0 8.20 9.95
SHLD 180615P00017000 P 06/15/18 17.0 10.05 11.75
SHLD 180615P00020000 P 06/15/18 20.0 12.80 15.00
SHLD 180615P00022000 P 06/15/18 22.0 14.00 16.80
SHLD 180615P00025000 P 06/15/18 25.0 16.85 19.70
SHLD 180615P00027000 P 06/15/18 27.0 18.70 21.60
SHLD 180615P00030000 P 06/15/18 30.0 21.35 24.85
SHLD 180615P00032000 P 06/15/18 32.0 23.15 26.90
SHLD 180615P00035000 P 06/15/18 35.0 26.15 29.75
SHLD 190118C00003000 C 01/18/19 3.0 5.25 6.00
SHLD 190118C00005000 C 01/18/19 5.0 3.30 6.75
SHLD 190118C00008000 C 01/18/19 8.0 2.15 3.90
SHLD 190118C00010000 C 01/18/19 10.0 2.00 2.93
SHLD 190118C00012000 C 01/18/19 12.0 1.12 2.53
SHLD 190118C00015000 C 01/18/19 15.0 1.00 1.54
SHLD 190118C00017000 C 01/18/19 17.0 0.85 2.26
SHLD 190118C00020000 C 01/18/19 20.0 0.31 0.94
SHLD 190118C00022000 C 01/18/19 22.0 0.31 0.92
SHLD 190118C00025000 C 01/18/19 25.0 0.20 0.70
SHLD 190118P00003000 P 01/18/19 3.0 1.20 1.30
SHLD 190118P00005000 P 01/18/19 5.0 2.21 2.50
SHLD 190118P00008000 P 01/18/19 8.0 4.00 4.60
SHLD 190118P00010000 P 01/18/19 10.0 5.00 6.30
SHLD 190118P00012000 P 01/18/19 12.0 6.40 7.75
SHLD 190118P00015000 P 01/18/19 15.0 8.60 10.55
SHLD 190118P00017000 P 01/18/19 17.0 10.10 13.15
SHLD 190118P00020000 P 01/18/19 20.0 12.55 15.55
SHLD 190118P00022000 P 01/18/19 22.0 14.40 17.40
SHLD 190118P00025000 P 01/18/19 25.0 16.80 20.60

OPRA data is delayed 15 minutes.