Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Shire Plc (SHPG)
As of May 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHPG 180525C00105000 C May 25, 2018 105.0 57.20 61.90
SHPG 180525C00110000 C May 25, 2018 110.0 52.20 57.00
SHPG 180525C00115000 C May 25, 2018 115.0 47.30 52.00
SHPG 180525C00120000 C May 25, 2018 120.0 42.20 46.90
SHPG 180525C00125000 C May 25, 2018 125.0 37.20 41.90
SHPG 180525C00130000 C May 25, 2018 130.0 32.20 36.90
SHPG 180525C00135000 C May 25, 2018 135.0 27.20 32.00
SHPG 180525C00137000 C May 25, 2018 137.0 25.20 29.90
SHPG 180525C00138000 C May 25, 2018 138.0 24.30 29.00
SHPG 180525C00139000 C May 25, 2018 139.0 23.30 28.00
SHPG 180525C00140000 C May 25, 2018 140.0 22.20 26.90
SHPG 180525C00141000 C May 25, 2018 141.0 21.20 26.00
SHPG 180525C00142000 C May 25, 2018 142.0 20.20 25.00
SHPG 180525C00143000 C May 25, 2018 143.0 19.20 24.00
SHPG 180525C00144000 C May 25, 2018 144.0 18.30 23.00
SHPG 180525C00145000 C May 25, 2018 145.0 17.20 21.90
SHPG 180525C00146000 C May 25, 2018 146.0 16.20 21.00
SHPG 180525C00147000 C May 25, 2018 147.0 15.20 20.00
SHPG 180525C00148000 C May 25, 2018 148.0 14.20 19.00
SHPG 180525C00149000 C May 25, 2018 149.0 13.20 17.90
SHPG 180525C00150000 C May 25, 2018 150.0 12.20 17.00
SHPG 180525C00152500 C May 25, 2018 152.5 9.70 14.40
SHPG 180525C00155000 C May 25, 2018 155.0 7.20 12.00
SHPG 180525C00157500 C May 25, 2018 157.5 4.70 9.40
SHPG 180525C00160000 C May 25, 2018 160.0 3.80 5.20
SHPG 180525C00162500 C May 25, 2018 162.5 0.70 2.95
SHPG 180525C00165000 C May 25, 2018 165.0 0.10 1.25
SHPG 180525C00167500 C May 25, 2018 167.5 0.00 0.85
SHPG 180525C00170000 C May 25, 2018 170.0 0.00 0.70
SHPG 180525C00172500 C May 25, 2018 172.5 0.00 0.35
SHPG 180525C00175000 C May 25, 2018 175.0 0.00 0.20
SHPG 180525C00177500 C May 25, 2018 177.5 0.00 0.15
SHPG 180525C00180000 C May 25, 2018 180.0 0.00 0.15
SHPG 180525C00182500 C May 25, 2018 182.5 0.00 0.15
SHPG 180525C00185000 C May 25, 2018 185.0 0.00 0.15
SHPG 180525C00187500 C May 25, 2018 187.5 0.00 0.15
SHPG 180525C00190000 C May 25, 2018 190.0 0.00 0.15
SHPG 180525C00192500 C May 25, 2018 192.5 0.00 0.15
SHPG 180525C00195000 C May 25, 2018 195.0 0.00 0.15
SHPG 180525C00197500 C May 25, 2018 197.5 0.00 0.15
SHPG 180525C00200000 C May 25, 2018 200.0 0.00 0.15
SHPG 180525C00202500 C May 25, 2018 202.5 0.00 0.15
SHPG 180525C00205000 C May 25, 2018 205.0 0.00 0.15
SHPG 180525C00207500 C May 25, 2018 207.5 0.00 0.15
SHPG 180525C00210000 C May 25, 2018 210.0 0.00 0.15
SHPG 180525C00215000 C May 25, 2018 215.0 0.00 0.15
SHPG 180525C00220000 C May 25, 2018 220.0 0.00 0.15
SHPG 180525C00225000 C May 25, 2018 225.0 0.00 0.15
SHPG 180525P00105000 P May 25, 2018 105.0 0.00 0.15
SHPG 180525P00110000 P May 25, 2018 110.0 0.00 0.15
SHPG 180525P00115000 P May 25, 2018 115.0 0.00 0.15
SHPG 180525P00120000 P May 25, 2018 120.0 0.00 0.15
SHPG 180525P00125000 P May 25, 2018 125.0 0.00 0.15
SHPG 180525P00130000 P May 25, 2018 130.0 0.00 0.15
SHPG 180525P00135000 P May 25, 2018 135.0 0.00 0.15
SHPG 180525P00137000 P May 25, 2018 137.0 0.00 0.15
SHPG 180525P00138000 P May 25, 2018 138.0 0.00 0.15
SHPG 180525P00139000 P May 25, 2018 139.0 0.00 0.15
SHPG 180525P00140000 P May 25, 2018 140.0 0.00 0.15
SHPG 180525P00141000 P May 25, 2018 141.0 0.00 0.15
SHPG 180525P00142000 P May 25, 2018 142.0 0.00 0.15
SHPG 180525P00143000 P May 25, 2018 143.0 0.00 0.15
SHPG 180525P00144000 P May 25, 2018 144.0 0.00 0.15
SHPG 180525P00145000 P May 25, 2018 145.0 0.00 0.15
SHPG 180525P00146000 P May 25, 2018 146.0 0.00 0.15
SHPG 180525P00147000 P May 25, 2018 147.0 0.00 0.15
SHPG 180525P00148000 P May 25, 2018 148.0 0.00 0.15
SHPG 180525P00149000 P May 25, 2018 149.0 0.00 0.20
SHPG 180525P00150000 P May 25, 2018 150.0 0.00 0.30
SHPG 180525P00152500 P May 25, 2018 152.5 0.00 0.70
SHPG 180525P00155000 P May 25, 2018 155.0 0.00 1.15
SHPG 180525P00157500 P May 25, 2018 157.5 0.00 0.90
SHPG 180525P00160000 P May 25, 2018 160.0 0.00 0.45
SHPG 180525P00162500 P May 25, 2018 162.5 0.00 0.80
SHPG 180525P00165000 P May 25, 2018 165.0 0.50 2.15
SHPG 180525P00167500 P May 25, 2018 167.5 0.70 4.30
SHPG 180525P00170000 P May 25, 2018 170.0 3.10 7.80
SHPG 180525P00172500 P May 25, 2018 172.5 5.50 10.20
SHPG 180525P00175000 P May 25, 2018 175.0 8.10 12.70
SHPG 180525P00177500 P May 25, 2018 177.5 10.60 15.20
SHPG 180525P00180000 P May 25, 2018 180.0 13.10 17.60
SHPG 180525P00182500 P May 25, 2018 182.5 15.50 20.30
SHPG 180525P00185000 P May 25, 2018 185.0 18.10 22.80
SHPG 180525P00187500 P May 25, 2018 187.5 20.60 25.20
SHPG 180525P00190000 P May 25, 2018 190.0 23.10 27.80
SHPG 180525P00192500 P May 25, 2018 192.5 25.50 30.40
SHPG 180525P00195000 P May 25, 2018 195.0 28.10 32.90
SHPG 180525P00197500 P May 25, 2018 197.5 30.60 35.40
SHPG 180525P00200000 P May 25, 2018 200.0 33.10 37.90
SHPG 180525P00202500 P May 25, 2018 202.5 35.50 40.20
SHPG 180525P00205000 P May 25, 2018 205.0 38.10 42.80
SHPG 180525P00207500 P May 25, 2018 207.5 40.60 45.20
SHPG 180525P00210000 P May 25, 2018 210.0 43.10 47.90
SHPG 180525P00215000 P May 25, 2018 215.0 48.10 52.90
SHPG 180525P00220000 P May 25, 2018 220.0 53.10 57.60
SHPG 180525P00225000 P May 25, 2018 225.0 58.10 62.70
SHPG 180601C00105000 C Jun 01, 2018 105.0 57.30 62.00
SHPG 180601C00110000 C Jun 01, 2018 110.0 52.40 57.00
SHPG 180601C00115000 C Jun 01, 2018 115.0 47.20 52.00
SHPG 180601C00120000 C Jun 01, 2018 120.0 42.20 47.00
SHPG 180601C00125000 C Jun 01, 2018 125.0 37.20 42.00
SHPG 180601C00130000 C Jun 01, 2018 130.0 32.20 37.00
SHPG 180601C00135000 C Jun 01, 2018 135.0 27.20 32.00
SHPG 180601C00137000 C Jun 01, 2018 137.0 25.20 30.00
SHPG 180601C00138000 C Jun 01, 2018 138.0 24.30 29.00
SHPG 180601C00139000 C Jun 01, 2018 139.0 23.20 28.00
SHPG 180601C00140000 C Jun 01, 2018 140.0 22.20 27.00
SHPG 180601C00141000 C Jun 01, 2018 141.0 21.20 26.00
SHPG 180601C00142000 C Jun 01, 2018 142.0 20.30 25.00
SHPG 180601C00143000 C Jun 01, 2018 143.0 19.20 24.00
SHPG 180601C00144000 C Jun 01, 2018 144.0 18.20 23.00
SHPG 180601C00145000 C Jun 01, 2018 145.0 17.30 22.00
SHPG 180601C00146000 C Jun 01, 2018 146.0 16.20 21.00
SHPG 180601C00147000 C Jun 01, 2018 147.0 15.20 20.00
SHPG 180601C00148000 C Jun 01, 2018 148.0 14.30 19.00
SHPG 180601C00149000 C Jun 01, 2018 149.0 13.20 18.00
SHPG 180601C00150000 C Jun 01, 2018 150.0 12.20 17.00
SHPG 180601C00152500 C Jun 01, 2018 152.5 9.80 14.50
SHPG 180601C00155000 C Jun 01, 2018 155.0 7.60 11.90
SHPG 180601C00157500 C Jun 01, 2018 157.5 6.10 9.60
SHPG 180601C00160000 C Jun 01, 2018 160.0 4.10 6.60
SHPG 180601C00162500 C Jun 01, 2018 162.5 2.25 5.10
SHPG 180601C00165000 C Jun 01, 2018 165.0 1.20 2.55
SHPG 180601C00167500 C Jun 01, 2018 167.5 0.15 2.50
SHPG 180601C00170000 C Jun 01, 2018 170.0 0.10 0.70
SHPG 180601C00172500 C Jun 01, 2018 172.5 0.00 0.80
SHPG 180601C00175000 C Jun 01, 2018 175.0 0.00 0.60
SHPG 180601C00177500 C Jun 01, 2018 177.5 0.00 0.40
SHPG 180601C00180000 C Jun 01, 2018 180.0 0.00 0.30
SHPG 180601C00182500 C Jun 01, 2018 182.5 0.00 0.25
SHPG 180601C00185000 C Jun 01, 2018 185.0 0.00 0.20
SHPG 180601C00187500 C Jun 01, 2018 187.5 0.00 0.15
SHPG 180601C00190000 C Jun 01, 2018 190.0 0.00 0.15
SHPG 180601C00192500 C Jun 01, 2018 192.5 0.00 0.15
SHPG 180601C00195000 C Jun 01, 2018 195.0 0.00 0.15
SHPG 180601C00197500 C Jun 01, 2018 197.5 0.00 0.15
SHPG 180601C00200000 C Jun 01, 2018 200.0 0.00 0.10
SHPG 180601C00202500 C Jun 01, 2018 202.5 0.00 0.15
SHPG 180601C00205000 C Jun 01, 2018 205.0 0.00 0.15
SHPG 180601C00207500 C Jun 01, 2018 207.5 0.00 0.15
SHPG 180601C00210000 C Jun 01, 2018 210.0 0.00 0.10
SHPG 180601C00215000 C Jun 01, 2018 215.0 0.00 0.15
SHPG 180601C00220000 C Jun 01, 2018 220.0 0.00 0.15
SHPG 180601C00225000 C Jun 01, 2018 225.0 0.00 0.15
SHPG 180601P00105000 P Jun 01, 2018 105.0 0.00 0.15
SHPG 180601P00110000 P Jun 01, 2018 110.0 0.00 0.15
SHPG 180601P00115000 P Jun 01, 2018 115.0 0.00 0.15
SHPG 180601P00120000 P Jun 01, 2018 120.0 0.00 0.15
SHPG 180601P00125000 P Jun 01, 2018 125.0 0.00 0.15
SHPG 180601P00130000 P Jun 01, 2018 130.0 0.00 0.15
SHPG 180601P00135000 P Jun 01, 2018 135.0 0.00 0.20
SHPG 180601P00137000 P Jun 01, 2018 137.0 0.00 0.25
SHPG 180601P00138000 P Jun 01, 2018 138.0 0.00 0.30
SHPG 180601P00139000 P Jun 01, 2018 139.0 0.00 0.40
SHPG 180601P00140000 P Jun 01, 2018 140.0 0.00 0.45
SHPG 180601P00141000 P Jun 01, 2018 141.0 0.00 0.50
SHPG 180601P00142000 P Jun 01, 2018 142.0 0.00 0.65
SHPG 180601P00143000 P Jun 01, 2018 143.0 0.00 0.70
SHPG 180601P00144000 P Jun 01, 2018 144.0 0.00 0.80
SHPG 180601P00145000 P Jun 01, 2018 145.0 0.00 0.90
SHPG 180601P00146000 P Jun 01, 2018 146.0 0.00 1.00
SHPG 180601P00147000 P Jun 01, 2018 147.0 0.00 0.90
SHPG 180601P00148000 P Jun 01, 2018 148.0 0.00 1.05
SHPG 180601P00149000 P Jun 01, 2018 149.0 0.00 0.50
SHPG 180601P00150000 P Jun 01, 2018 150.0 0.00 0.20
SHPG 180601P00152500 P Jun 01, 2018 152.5 0.00 0.40
SHPG 180601P00155000 P Jun 01, 2018 155.0 0.00 1.40
SHPG 180601P00157500 P Jun 01, 2018 157.5 0.00 1.10
SHPG 180601P00160000 P Jun 01, 2018 160.0 0.10 2.00
SHPG 180601P00162500 P Jun 01, 2018 162.5 0.25 1.35
SHPG 180601P00165000 P Jun 01, 2018 165.0 1.85 3.20
SHPG 180601P00167500 P Jun 01, 2018 167.5 2.60 5.30
SHPG 180601P00170000 P Jun 01, 2018 170.0 5.00 6.70
SHPG 180601P00172500 P Jun 01, 2018 172.5 5.70 10.20
SHPG 180601P00175000 P Jun 01, 2018 175.0 8.10 12.90
SHPG 180601P00177500 P Jun 01, 2018 177.5 10.50 15.20
SHPG 180601P00180000 P Jun 01, 2018 180.0 13.10 17.70
SHPG 180601P00182500 P Jun 01, 2018 182.5 15.60 20.20
SHPG 180601P00185000 P Jun 01, 2018 185.0 18.10 22.90
SHPG 180601P00187500 P Jun 01, 2018 187.5 20.60 25.20
SHPG 180601P00190000 P Jun 01, 2018 190.0 23.10 27.90
SHPG 180601P00192500 P Jun 01, 2018 192.5 25.50 30.40
SHPG 180601P00195000 P Jun 01, 2018 195.0 28.10 32.90
SHPG 180601P00197500 P Jun 01, 2018 197.5 30.60 35.20
SHPG 180601P00200000 P Jun 01, 2018 200.0 33.10 37.90
SHPG 180601P00202500 P Jun 01, 2018 202.5 35.60 40.20
SHPG 180601P00205000 P Jun 01, 2018 205.0 38.10 42.90
SHPG 180601P00207500 P Jun 01, 2018 207.5 40.60 45.20
SHPG 180601P00210000 P Jun 01, 2018 210.0 43.10 47.70
SHPG 180601P00215000 P Jun 01, 2018 215.0 48.10 52.70
SHPG 180601P00220000 P Jun 01, 2018 220.0 53.10 57.90
SHPG 180601P00225000 P Jun 01, 2018 225.0 58.10 62.90
SHPG 180608C00105000 C Jun 08, 2018 105.0 57.20 62.00
SHPG 180608C00110000 C Jun 08, 2018 110.0 52.20 57.00
SHPG 180608C00115000 C Jun 08, 2018 115.0 47.20 52.00
SHPG 180608C00120000 C Jun 08, 2018 120.0 42.20 47.00
SHPG 180608C00125000 C Jun 08, 2018 125.0 37.20 42.00
SHPG 180608C00130000 C Jun 08, 2018 130.0 32.20 37.00
SHPG 180608C00135000 C Jun 08, 2018 135.0 27.70 32.00
SHPG 180608C00140000 C Jun 08, 2018 140.0 22.70 27.00
SHPG 180608C00141000 C Jun 08, 2018 141.0 21.70 26.00
SHPG 180608C00142000 C Jun 08, 2018 142.0 20.70 25.00
SHPG 180608C00143000 C Jun 08, 2018 143.0 19.70 24.00
SHPG 180608C00144000 C Jun 08, 2018 144.0 18.70 23.00
SHPG 180608C00145000 C Jun 08, 2018 145.0 17.70 22.00
SHPG 180608C00146000 C Jun 08, 2018 146.0 16.50 21.00
SHPG 180608C00147000 C Jun 08, 2018 147.0 15.70 20.00
SHPG 180608C00148000 C Jun 08, 2018 148.0 14.50 19.00
SHPG 180608C00149000 C Jun 08, 2018 149.0 13.70 18.00
SHPG 180608C00150000 C Jun 08, 2018 150.0 12.80 17.10
SHPG 180608C00152500 C Jun 08, 2018 152.5 10.10 14.60
SHPG 180608C00155000 C Jun 08, 2018 155.0 9.30 11.70
SHPG 180608C00157500 C Jun 08, 2018 157.5 6.60 9.70
SHPG 180608C00160000 C Jun 08, 2018 160.0 4.70 6.70
SHPG 180608C00162500 C Jun 08, 2018 162.5 2.30 5.10
SHPG 180608C00165000 C Jun 08, 2018 165.0 1.20 4.20
SHPG 180608C00167500 C Jun 08, 2018 167.5 0.70 3.00
SHPG 180608C00170000 C Jun 08, 2018 170.0 0.45 1.90
SHPG 180608C00172500 C Jun 08, 2018 172.5 0.20 1.55
SHPG 180608C00175000 C Jun 08, 2018 175.0 0.00 0.65
SHPG 180608C00177500 C Jun 08, 2018 177.5 0.00 0.30
SHPG 180608C00180000 C Jun 08, 2018 180.0 0.00 0.45
SHPG 180608C00182500 C Jun 08, 2018 182.5 0.00 0.30
SHPG 180608C00185000 C Jun 08, 2018 185.0 0.00 0.25
SHPG 180608C00187500 C Jun 08, 2018 187.5 0.00 0.20
SHPG 180608C00190000 C Jun 08, 2018 190.0 0.00 0.15
SHPG 180608C00192500 C Jun 08, 2018 192.5 0.00 0.15
SHPG 180608C00195000 C Jun 08, 2018 195.0 0.00 0.15
SHPG 180608C00197500 C Jun 08, 2018 197.5 0.00 0.15
SHPG 180608C00200000 C Jun 08, 2018 200.0 0.00 0.15
SHPG 180608C00202500 C Jun 08, 2018 202.5 0.00 0.15
SHPG 180608C00205000 C Jun 08, 2018 205.0 0.00 0.15
SHPG 180608C00207500 C Jun 08, 2018 207.5 0.00 0.15
SHPG 180608C00210000 C Jun 08, 2018 210.0 0.00 0.15
SHPG 180608C00215000 C Jun 08, 2018 215.0 0.00 0.15
SHPG 180608C00220000 C Jun 08, 2018 220.0 0.00 0.15
SHPG 180608P00105000 P Jun 08, 2018 105.0 0.00 0.15
SHPG 180608P00110000 P Jun 08, 2018 110.0 0.00 0.15
SHPG 180608P00115000 P Jun 08, 2018 115.0 0.00 0.15
SHPG 180608P00120000 P Jun 08, 2018 120.0 0.00 0.15
SHPG 180608P00125000 P Jun 08, 2018 125.0 0.00 0.15
SHPG 180608P00130000 P Jun 08, 2018 130.0 0.00 0.30
SHPG 180608P00135000 P Jun 08, 2018 135.0 0.00 0.55
SHPG 180608P00140000 P Jun 08, 2018 140.0 0.00 0.90
SHPG 180608P00141000 P Jun 08, 2018 141.0 0.00 0.90
SHPG 180608P00142000 P Jun 08, 2018 142.0 0.00 0.90
SHPG 180608P00143000 P Jun 08, 2018 143.0 0.00 0.85
SHPG 180608P00144000 P Jun 08, 2018 144.0 0.00 1.05
SHPG 180608P00145000 P Jun 08, 2018 145.0 0.00 0.70
SHPG 180608P00146000 P Jun 08, 2018 146.0 0.00 0.50
SHPG 180608P00147000 P Jun 08, 2018 147.0 0.00 0.55
SHPG 180608P00148000 P Jun 08, 2018 148.0 0.00 1.15
SHPG 180608P00149000 P Jun 08, 2018 149.0 0.00 1.30
SHPG 180608P00150000 P Jun 08, 2018 150.0 0.00 1.40
SHPG 180608P00152500 P Jun 08, 2018 152.5 0.00 0.80
SHPG 180608P00155000 P Jun 08, 2018 155.0 0.30 1.40
SHPG 180608P00157500 P Jun 08, 2018 157.5 0.00 1.85
SHPG 180608P00160000 P Jun 08, 2018 160.0 0.95 2.20
SHPG 180608P00162500 P Jun 08, 2018 162.5 0.65 2.50
SHPG 180608P00165000 P Jun 08, 2018 165.0 2.00 4.30
SHPG 180608P00167500 P Jun 08, 2018 167.5 2.20 5.70
SHPG 180608P00170000 P Jun 08, 2018 170.0 3.90 7.70
SHPG 180608P00172500 P Jun 08, 2018 172.5 6.90 10.60
SHPG 180608P00175000 P Jun 08, 2018 175.0 8.30 12.40
SHPG 180608P00177500 P Jun 08, 2018 177.5 10.70 15.40
SHPG 180608P00180000 P Jun 08, 2018 180.0 13.10 17.90
SHPG 180608P00182500 P Jun 08, 2018 182.5 15.50 20.40
SHPG 180608P00185000 P Jun 08, 2018 185.0 18.10 22.90
SHPG 180608P00187500 P Jun 08, 2018 187.5 20.60 25.40
SHPG 180608P00190000 P Jun 08, 2018 190.0 23.10 27.90
SHPG 180608P00192500 P Jun 08, 2018 192.5 25.50 30.40
SHPG 180608P00195000 P Jun 08, 2018 195.0 28.10 32.90
SHPG 180608P00197500 P Jun 08, 2018 197.5 30.50 35.20
SHPG 180608P00200000 P Jun 08, 2018 200.0 33.10 38.00
SHPG 180608P00202500 P Jun 08, 2018 202.5 35.60 40.30
SHPG 180608P00205000 P Jun 08, 2018 205.0 38.10 42.90
SHPG 180608P00207500 P Jun 08, 2018 207.5 40.50 45.20
SHPG 180608P00210000 P Jun 08, 2018 210.0 43.10 47.80
SHPG 180608P00215000 P Jun 08, 2018 215.0 48.10 52.90
SHPG 180608P00220000 P Jun 08, 2018 220.0 53.10 58.00
SHPG 180615C00085000 C Jun 15, 2018 85.0 77.40 82.00
SHPG 180615C00090000 C Jun 15, 2018 90.0 72.40 77.00
SHPG 180615C00095000 C Jun 15, 2018 95.0 67.40 72.00
SHPG 180615C00100000 C Jun 15, 2018 100.0 62.40 67.00
SHPG 180615C00105000 C Jun 15, 2018 105.0 57.40 62.00
SHPG 180615C00110000 C Jun 15, 2018 110.0 52.70 57.00
SHPG 180615C00115000 C Jun 15, 2018 115.0 47.40 52.00
SHPG 180615C00120000 C Jun 15, 2018 120.0 42.60 47.00
SHPG 180615C00125000 C Jun 15, 2018 125.0 37.40 42.00
SHPG 180615C00130000 C Jun 15, 2018 130.0 32.70 37.00
SHPG 180615C00135000 C Jun 15, 2018 135.0 27.70 32.20
SHPG 180615C00140000 C Jun 15, 2018 140.0 22.70 27.20
SHPG 180615C00145000 C Jun 15, 2018 145.0 17.70 22.20
SHPG 180615C00150000 C Jun 15, 2018 150.0 13.20 17.20
SHPG 180615C00152500 C Jun 15, 2018 152.5 10.90 14.90
SHPG 180615C00155000 C Jun 15, 2018 155.0 10.00 11.20
SHPG 180615C00157500 C Jun 15, 2018 157.5 7.70 8.90
SHPG 180615C00160000 C Jun 15, 2018 160.0 6.00 7.80
SHPG 180615C00162500 C Jun 15, 2018 162.5 3.10 6.10
SHPG 180615C00165000 C Jun 15, 2018 165.0 2.95 3.60
SHPG 180615C00167500 C Jun 15, 2018 167.5 1.80 2.95
SHPG 180615C00170000 C Jun 15, 2018 170.0 1.25 1.40
SHPG 180615C00172500 C Jun 15, 2018 172.5 0.50 0.85
SHPG 180615C00175000 C Jun 15, 2018 175.0 0.30 0.80
SHPG 180615C00177500 C Jun 15, 2018 177.5 0.00 0.30
SHPG 180615C00180000 C Jun 15, 2018 180.0 0.00 0.35
SHPG 180615C00182500 C Jun 15, 2018 182.5 0.00 0.45
SHPG 180615C00185000 C Jun 15, 2018 185.0 0.00 0.35
SHPG 180615C00187500 C Jun 15, 2018 187.5 0.00 0.25
SHPG 180615C00190000 C Jun 15, 2018 190.0 0.00 0.20
SHPG 180615C00192500 C Jun 15, 2018 192.5 0.00 0.15
SHPG 180615C00195000 C Jun 15, 2018 195.0 0.00 0.15
SHPG 180615C00200000 C Jun 15, 2018 200.0 0.00 0.15
SHPG 180615C00205000 C Jun 15, 2018 205.0 0.00 0.15
SHPG 180615C00210000 C Jun 15, 2018 210.0 0.00 0.15
SHPG 180615C00215000 C Jun 15, 2018 215.0 0.00 0.15
SHPG 180615C00220000 C Jun 15, 2018 220.0 0.00 0.10
SHPG 180615C00225000 C Jun 15, 2018 225.0 0.00 0.15
SHPG 180615C00230000 C Jun 15, 2018 230.0 0.00 0.15
SHPG 180615C00235000 C Jun 15, 2018 235.0 0.00 0.15
SHPG 180615C00240000 C Jun 15, 2018 240.0 0.00 0.15
SHPG 180615C00245000 C Jun 15, 2018 245.0 0.00 0.15
SHPG 180615C00250000 C Jun 15, 2018 250.0 0.00 0.15
SHPG 180615C00255000 C Jun 15, 2018 255.0 0.00 0.15
SHPG 180615C00260000 C Jun 15, 2018 260.0 0.00 0.15
SHPG 180615C00265000 C Jun 15, 2018 265.0 0.00 0.15
SHPG 180615P00085000 P Jun 15, 2018 85.0 0.00 0.15
SHPG 180615P00090000 P Jun 15, 2018 90.0 0.00 0.15
SHPG 180615P00095000 P Jun 15, 2018 95.0 0.00 0.15
SHPG 180615P00100000 P Jun 15, 2018 100.0 0.00 0.15
SHPG 180615P00105000 P Jun 15, 2018 105.0 0.00 0.15
SHPG 180615P00110000 P Jun 15, 2018 110.0 0.00 0.15
SHPG 180615P00115000 P Jun 15, 2018 115.0 0.00 0.15
SHPG 180615P00120000 P Jun 15, 2018 120.0 0.00 0.15
SHPG 180615P00125000 P Jun 15, 2018 125.0 0.00 0.35
SHPG 180615P00130000 P Jun 15, 2018 130.0 0.00 0.55
SHPG 180615P00135000 P Jun 15, 2018 135.0 0.00 0.35
SHPG 180615P00140000 P Jun 15, 2018 140.0 0.00 0.65
SHPG 180615P00145000 P Jun 15, 2018 145.0 0.10 0.65
SHPG 180615P00150000 P Jun 15, 2018 150.0 0.20 0.85
SHPG 180615P00152500 P Jun 15, 2018 152.5 0.30 1.10
SHPG 180615P00155000 P Jun 15, 2018 155.0 0.60 1.90
SHPG 180615P00157500 P Jun 15, 2018 157.5 0.75 1.35
SHPG 180615P00160000 P Jun 15, 2018 160.0 1.30 2.50
SHPG 180615P00162500 P Jun 15, 2018 162.5 1.80 3.70
SHPG 180615P00165000 P Jun 15, 2018 165.0 3.20 3.80
SHPG 180615P00167500 P Jun 15, 2018 167.5 4.40 5.90
SHPG 180615P00170000 P Jun 15, 2018 170.0 5.30 7.10
SHPG 180615P00172500 P Jun 15, 2018 172.5 7.50 10.00
SHPG 180615P00175000 P Jun 15, 2018 175.0 8.50 12.50
SHPG 180615P00177500 P Jun 15, 2018 177.5 10.70 15.50
SHPG 180615P00180000 P Jun 15, 2018 180.0 13.10 17.70
SHPG 180615P00182500 P Jun 15, 2018 182.5 15.60 20.20
SHPG 180615P00185000 P Jun 15, 2018 185.0 18.10 22.90
SHPG 180615P00187500 P Jun 15, 2018 187.5 20.60 25.30
SHPG 180615P00190000 P Jun 15, 2018 190.0 23.10 27.80
SHPG 180615P00192500 P Jun 15, 2018 192.5 25.60 30.20
SHPG 180615P00195000 P Jun 15, 2018 195.0 28.10 32.80
SHPG 180615P00200000 P Jun 15, 2018 200.0 33.10 37.80
SHPG 180615P00205000 P Jun 15, 2018 205.0 38.10 42.80
SHPG 180615P00210000 P Jun 15, 2018 210.0 43.10 47.80
SHPG 180615P00215000 P Jun 15, 2018 215.0 48.10 52.80
SHPG 180615P00220000 P Jun 15, 2018 220.0 53.10 57.80
SHPG 180615P00225000 P Jun 15, 2018 225.0 58.10 62.80
SHPG 180615P00230000 P Jun 15, 2018 230.0 63.10 67.80
SHPG 180615P00235000 P Jun 15, 2018 235.0 68.10 72.80
SHPG 180615P00240000 P Jun 15, 2018 240.0 73.10 77.80
SHPG 180615P00245000 P Jun 15, 2018 245.0 78.10 82.90
SHPG 180615P00250000 P Jun 15, 2018 250.0 83.10 87.80
SHPG 180615P00255000 P Jun 15, 2018 255.0 88.10 92.90
SHPG 180615P00260000 P Jun 15, 2018 260.0 93.10 97.80
SHPG 180615P00265000 P Jun 15, 2018 265.0 98.10 102.80
SHPG 180622C00100000 C Jun 22, 2018 100.0 62.30 67.00
SHPG 180622C00105000 C Jun 22, 2018 105.0 57.50 62.00
SHPG 180622C00110000 C Jun 22, 2018 110.0 52.50 57.00
SHPG 180622C00115000 C Jun 22, 2018 115.0 47.50 52.00
SHPG 180622C00120000 C Jun 22, 2018 120.0 42.70 47.00
SHPG 180622C00125000 C Jun 22, 2018 125.0 37.70 42.20
SHPG 180622C00130000 C Jun 22, 2018 130.0 32.70 37.20
SHPG 180622C00135000 C Jun 22, 2018 135.0 27.70 32.20
SHPG 180622C00140000 C Jun 22, 2018 140.0 22.70 27.20
SHPG 180622C00141000 C Jun 22, 2018 141.0 21.70 26.20
SHPG 180622C00142000 C Jun 22, 2018 142.0 20.70 25.20
SHPG 180622C00143000 C Jun 22, 2018 143.0 19.70 24.20
SHPG 180622C00144000 C Jun 22, 2018 144.0 19.00 23.20
SHPG 180622C00145000 C Jun 22, 2018 145.0 18.00 22.40
SHPG 180622C00146000 C Jun 22, 2018 146.0 17.00 21.40
SHPG 180622C00147000 C Jun 22, 2018 147.0 16.20 20.40
SHPG 180622C00148000 C Jun 22, 2018 148.0 15.30 19.30
SHPG 180622C00149000 C Jun 22, 2018 149.0 14.10 18.40
SHPG 180622C00150000 C Jun 22, 2018 150.0 13.50 17.60
SHPG 180622C00152500 C Jun 22, 2018 152.5 11.30 14.80
SHPG 180622C00155000 C Jun 22, 2018 155.0 9.20 12.90
SHPG 180622C00157500 C Jun 22, 2018 157.5 6.80 11.00
SHPG 180622C00160000 C Jun 22, 2018 160.0 4.80 9.00
SHPG 180622C00162500 C Jun 22, 2018 162.5 3.30 7.40
SHPG 180622C00165000 C Jun 22, 2018 165.0 2.60 5.60
SHPG 180622C00167500 C Jun 22, 2018 167.5 1.45 4.50
SHPG 180622C00170000 C Jun 22, 2018 170.0 0.75 3.40
SHPG 180622C00172500 C Jun 22, 2018 172.5 0.10 2.70
SHPG 180622C00175000 C Jun 22, 2018 175.0 0.00 2.00
SHPG 180622C00177500 C Jun 22, 2018 177.5 0.00 1.55
SHPG 180622C00180000 C Jun 22, 2018 180.0 0.00 1.05
SHPG 180622C00182500 C Jun 22, 2018 182.5 0.00 0.60
SHPG 180622C00185000 C Jun 22, 2018 185.0 0.00 0.50
SHPG 180622C00187500 C Jun 22, 2018 187.5 0.00 0.35
SHPG 180622C00190000 C Jun 22, 2018 190.0 0.00 0.25
SHPG 180622C00192500 C Jun 22, 2018 192.5 0.00 0.20
SHPG 180622C00195000 C Jun 22, 2018 195.0 0.00 0.15
SHPG 180622C00197500 C Jun 22, 2018 197.5 0.00 0.15
SHPG 180622C00200000 C Jun 22, 2018 200.0 0.00 0.15
SHPG 180622C00202500 C Jun 22, 2018 202.5 0.00 0.15
SHPG 180622C00205000 C Jun 22, 2018 205.0 0.00 0.15
SHPG 180622C00207500 C Jun 22, 2018 207.5 0.00 0.15
SHPG 180622C00210000 C Jun 22, 2018 210.0 0.00 0.15
SHPG 180622C00215000 C Jun 22, 2018 215.0 0.00 0.15
SHPG 180622C00220000 C Jun 22, 2018 220.0 0.00 0.15
SHPG 180622P00100000 P Jun 22, 2018 100.0 0.00 0.15
SHPG 180622P00105000 P Jun 22, 2018 105.0 0.00 0.15
SHPG 180622P00110000 P Jun 22, 2018 110.0 0.00 0.15
SHPG 180622P00115000 P Jun 22, 2018 115.0 0.00 0.15
SHPG 180622P00120000 P Jun 22, 2018 120.0 0.00 0.35
SHPG 180622P00125000 P Jun 22, 2018 125.0 0.00 0.55
SHPG 180622P00130000 P Jun 22, 2018 130.0 0.00 0.85
SHPG 180622P00135000 P Jun 22, 2018 135.0 0.00 1.10
SHPG 180622P00140000 P Jun 22, 2018 140.0 0.00 1.15
SHPG 180622P00141000 P Jun 22, 2018 141.0 0.00 1.30
SHPG 180622P00142000 P Jun 22, 2018 142.0 0.00 1.25
SHPG 180622P00143000 P Jun 22, 2018 143.0 0.00 1.40
SHPG 180622P00144000 P Jun 22, 2018 144.0 0.00 1.35
SHPG 180622P00145000 P Jun 22, 2018 145.0 0.00 1.35
SHPG 180622P00146000 P Jun 22, 2018 146.0 0.00 1.50
SHPG 180622P00147000 P Jun 22, 2018 147.0 0.00 1.50
SHPG 180622P00148000 P Jun 22, 2018 148.0 0.00 1.70
SHPG 180622P00149000 P Jun 22, 2018 149.0 0.00 1.65
SHPG 180622P00150000 P Jun 22, 2018 150.0 0.20 1.60
SHPG 180622P00152500 P Jun 22, 2018 152.5 0.00 2.30
SHPG 180622P00155000 P Jun 22, 2018 155.0 0.05 2.55
SHPG 180622P00157500 P Jun 22, 2018 157.5 0.65 2.95
SHPG 180622P00160000 P Jun 22, 2018 160.0 0.20 3.80
SHPG 180622P00162500 P Jun 22, 2018 162.5 0.95 4.90
SHPG 180622P00165000 P Jun 22, 2018 165.0 2.30 5.50
SHPG 180622P00167500 P Jun 22, 2018 167.5 3.10 7.50
SHPG 180622P00170000 P Jun 22, 2018 170.0 4.70 8.80
SHPG 180622P00172500 P Jun 22, 2018 172.5 6.50 10.40
SHPG 180622P00175000 P Jun 22, 2018 175.0 8.90 12.00
SHPG 180622P00177500 P Jun 22, 2018 177.5 10.80 15.50
SHPG 180622P00180000 P Jun 22, 2018 180.0 13.20 18.00
SHPG 180622P00182500 P Jun 22, 2018 182.5 15.50 20.40
SHPG 180622P00185000 P Jun 22, 2018 185.0 18.10 22.90
SHPG 180622P00187500 P Jun 22, 2018 187.5 20.60 25.40
SHPG 180622P00190000 P Jun 22, 2018 190.0 23.10 27.90
SHPG 180622P00192500 P Jun 22, 2018 192.5 25.50 30.40
SHPG 180622P00195000 P Jun 22, 2018 195.0 28.10 33.00
SHPG 180622P00197500 P Jun 22, 2018 197.5 30.50 35.20
SHPG 180622P00200000 P Jun 22, 2018 200.0 33.10 37.90
SHPG 180622P00202500 P Jun 22, 2018 202.5 35.60 40.20
SHPG 180622P00205000 P Jun 22, 2018 205.0 38.10 42.80
SHPG 180622P00207500 P Jun 22, 2018 207.5 40.60 45.20
SHPG 180622P00210000 P Jun 22, 2018 210.0 43.10 47.90
SHPG 180622P00215000 P Jun 22, 2018 215.0 48.10 52.90
SHPG 180622P00220000 P Jun 22, 2018 220.0 53.10 57.90
SHPG 180629C00141000 C Jun 29, 2018 141.0 21.70 26.40
SHPG 180629C00142000 C Jun 29, 2018 142.0 21.40 25.40
SHPG 180629C00143000 C Jun 29, 2018 143.0 19.70 24.40
SHPG 180629C00144000 C Jun 29, 2018 144.0 19.20 23.40
SHPG 180629C00145000 C Jun 29, 2018 145.0 18.60 22.40
SHPG 180629C00146000 C Jun 29, 2018 146.0 17.10 21.60
SHPG 180629C00147000 C Jun 29, 2018 147.0 16.40 20.60
SHPG 180629C00148000 C Jun 29, 2018 148.0 15.60 19.60
SHPG 180629C00149000 C Jun 29, 2018 149.0 14.70 18.60
SHPG 180629C00150000 C Jun 29, 2018 150.0 13.80 17.60
SHPG 180629C00152500 C Jun 29, 2018 152.5 11.50 15.40
SHPG 180629C00155000 C Jun 29, 2018 155.0 10.00 13.40
SHPG 180629C00157500 C Jun 29, 2018 157.5 7.90 11.30
SHPG 180629C00160000 C Jun 29, 2018 160.0 6.80 9.50
SHPG 180629C00162500 C Jun 29, 2018 162.5 3.90 8.00
SHPG 180629C00165000 C Jun 29, 2018 165.0 4.00 5.80
SHPG 180629C00167500 C Jun 29, 2018 167.5 1.90 4.90
SHPG 180629C00170000 C Jun 29, 2018 170.0 1.00 4.10
SHPG 180629C00172500 C Jun 29, 2018 172.5 0.40 3.20
SHPG 180629C00175000 C Jun 29, 2018 175.0 0.10 2.25
SHPG 180629C00177500 C Jun 29, 2018 177.5 0.00 1.80
SHPG 180629C00180000 C Jun 29, 2018 180.0 0.00 1.35
SHPG 180629C00182500 C Jun 29, 2018 182.5 0.00 1.00
SHPG 180629C00185000 C Jun 29, 2018 185.0 0.00 0.55
SHPG 180629C00187500 C Jun 29, 2018 187.5 0.00 0.50
SHPG 180629C00190000 C Jun 29, 2018 190.0 0.00 0.35
SHPG 180629C00192500 C Jun 29, 2018 192.5 0.00 0.25
SHPG 180629C00195000 C Jun 29, 2018 195.0 0.00 0.20
SHPG 180629C00197500 C Jun 29, 2018 197.5 0.00 0.15
SHPG 180629P00141000 P Jun 29, 2018 141.0 0.00 1.45
SHPG 180629P00142000 P Jun 29, 2018 142.0 0.00 1.60
SHPG 180629P00143000 P Jun 29, 2018 143.0 0.00 1.40
SHPG 180629P00144000 P Jun 29, 2018 144.0 0.00 1.80
SHPG 180629P00145000 P Jun 29, 2018 145.0 0.00 1.85
SHPG 180629P00146000 P Jun 29, 2018 146.0 0.00 1.50
SHPG 180629P00147000 P Jun 29, 2018 147.0 0.00 1.75
SHPG 180629P00148000 P Jun 29, 2018 148.0 0.05 1.80
SHPG 180629P00149000 P Jun 29, 2018 149.0 0.30 2.10
SHPG 180629P00150000 P Jun 29, 2018 150.0 0.40 2.55
SHPG 180629P00152500 P Jun 29, 2018 152.5 0.25 2.15
SHPG 180629P00155000 P Jun 29, 2018 155.0 0.05 2.70
SHPG 180629P00157500 P Jun 29, 2018 157.5 0.65 3.10
SHPG 180629P00160000 P Jun 29, 2018 160.0 1.10 4.20
SHPG 180629P00162500 P Jun 29, 2018 162.5 2.10 4.80
SHPG 180629P00165000 P Jun 29, 2018 165.0 3.10 5.90
SHPG 180629P00167500 P Jun 29, 2018 167.5 5.10 6.60
SHPG 180629P00170000 P Jun 29, 2018 170.0 6.20 9.30
SHPG 180629P00172500 P Jun 29, 2018 172.5 7.90 11.20
SHPG 180629P00175000 P Jun 29, 2018 175.0 8.80 13.30
SHPG 180629P00177500 P Jun 29, 2018 177.5 10.90 15.40
SHPG 180629P00180000 P Jun 29, 2018 180.0 13.30 17.90
SHPG 180629P00182500 P Jun 29, 2018 182.5 15.70 20.20
SHPG 180629P00185000 P Jun 29, 2018 185.0 18.10 22.90
SHPG 180629P00187500 P Jun 29, 2018 187.5 20.50 25.20
SHPG 180629P00190000 P Jun 29, 2018 190.0 23.10 27.90
SHPG 180629P00192500 P Jun 29, 2018 192.5 25.50 30.20
SHPG 180629P00195000 P Jun 29, 2018 195.0 28.10 33.00
SHPG 180629P00197500 P Jun 29, 2018 197.5 30.50 35.40
SHPG 180720C00075000 C Jul 20, 2018 75.0 87.70 92.10
SHPG 180720C00080000 C Jul 20, 2018 80.0 82.60 87.10
SHPG 180720C00085000 C Jul 20, 2018 85.0 77.70 82.20
SHPG 180720C00090000 C Jul 20, 2018 90.0 72.70 77.20
SHPG 180720C00095000 C Jul 20, 2018 95.0 67.70 72.20
SHPG 180720C00100000 C Jul 20, 2018 100.0 62.70 67.20
SHPG 180720C00105000 C Jul 20, 2018 105.0 57.70 62.30
SHPG 180720C00110000 C Jul 20, 2018 110.0 52.70 57.20
SHPG 180720C00115000 C Jul 20, 2018 115.0 47.70 52.20
SHPG 180720C00120000 C Jul 20, 2018 120.0 42.70 47.40
SHPG 180720C00125000 C Jul 20, 2018 125.0 37.80 42.40
SHPG 180720C00130000 C Jul 20, 2018 130.0 32.80 37.40
SHPG 180720C00135000 C Jul 20, 2018 135.0 28.00 32.60
SHPG 180720C00140000 C Jul 20, 2018 140.0 24.10 27.60
SHPG 180720C00145000 C Jul 20, 2018 145.0 20.40 23.00
SHPG 180720C00150000 C Jul 20, 2018 150.0 16.00 17.10
SHPG 180720C00155000 C Jul 20, 2018 155.0 11.80 12.80
SHPG 180720C00160000 C Jul 20, 2018 160.0 8.20 9.10
SHPG 180720C00165000 C Jul 20, 2018 165.0 5.20 6.00
SHPG 180720C00170000 C Jul 20, 2018 170.0 2.90 3.50
SHPG 180720C00175000 C Jul 20, 2018 175.0 1.40 1.80
SHPG 180720C00180000 C Jul 20, 2018 180.0 0.50 0.85
SHPG 180720C00185000 C Jul 20, 2018 185.0 0.10 0.45
SHPG 180720C00190000 C Jul 20, 2018 190.0 0.00 0.30
SHPG 180720C00195000 C Jul 20, 2018 195.0 0.00 0.40
SHPG 180720C00200000 C Jul 20, 2018 200.0 0.00 0.20
SHPG 180720C00205000 C Jul 20, 2018 205.0 0.00 0.15
SHPG 180720C00210000 C Jul 20, 2018 210.0 0.00 0.15
SHPG 180720C00215000 C Jul 20, 2018 215.0 0.00 0.15
SHPG 180720C00220000 C Jul 20, 2018 220.0 0.00 0.15
SHPG 180720C00225000 C Jul 20, 2018 225.0 0.00 0.15
SHPG 180720C00230000 C Jul 20, 2018 230.0 0.00 0.15
SHPG 180720P00075000 P Jul 20, 2018 75.0 0.00 0.15
SHPG 180720P00080000 P Jul 20, 2018 80.0 0.00 0.15
SHPG 180720P00085000 P Jul 20, 2018 85.0 0.00 0.15
SHPG 180720P00090000 P Jul 20, 2018 90.0 0.00 0.15
SHPG 180720P00095000 P Jul 20, 2018 95.0 0.00 0.15
SHPG 180720P00100000 P Jul 20, 2018 100.0 0.00 0.15
SHPG 180720P00105000 P Jul 20, 2018 105.0 0.00 0.25
SHPG 180720P00110000 P Jul 20, 2018 110.0 0.00 0.40
SHPG 180720P00115000 P Jul 20, 2018 115.0 0.00 0.55
SHPG 180720P00120000 P Jul 20, 2018 120.0 0.00 0.85
SHPG 180720P00125000 P Jul 20, 2018 125.0 0.00 0.25
SHPG 180720P00130000 P Jul 20, 2018 130.0 0.10 0.35
SHPG 180720P00135000 P Jul 20, 2018 135.0 0.15 0.45
SHPG 180720P00140000 P Jul 20, 2018 140.0 0.30 0.60
SHPG 180720P00145000 P Jul 20, 2018 145.0 0.60 1.10
SHPG 180720P00150000 P Jul 20, 2018 150.0 1.10 1.75
SHPG 180720P00155000 P Jul 20, 2018 155.0 1.75 2.55
SHPG 180720P00160000 P Jul 20, 2018 160.0 3.00 4.00
SHPG 180720P00165000 P Jul 20, 2018 165.0 4.90 5.80
SHPG 180720P00170000 P Jul 20, 2018 170.0 7.70 9.10
SHPG 180720P00175000 P Jul 20, 2018 175.0 10.60 12.40
SHPG 180720P00180000 P Jul 20, 2018 180.0 13.50 18.00
SHPG 180720P00185000 P Jul 20, 2018 185.0 18.20 22.80
SHPG 180720P00190000 P Jul 20, 2018 190.0 23.10 27.80
SHPG 180720P00195000 P Jul 20, 2018 195.0 28.10 32.80
SHPG 180720P00200000 P Jul 20, 2018 200.0 33.10 37.80
SHPG 180720P00205000 P Jul 20, 2018 205.0 38.10 42.80
SHPG 180720P00210000 P Jul 20, 2018 210.0 43.10 47.80
SHPG 180720P00215000 P Jul 20, 2018 215.0 48.10 52.80
SHPG 180720P00220000 P Jul 20, 2018 220.0 53.10 57.80
SHPG 180720P00225000 P Jul 20, 2018 225.0 58.10 62.80
SHPG 180720P00230000 P Jul 20, 2018 230.0 63.10 67.80
SHPG 181019C00070000 C Oct 19, 2018 70.0 93.10 97.20
SHPG 181019C00075000 C Oct 19, 2018 75.0 88.10 92.20
SHPG 181019C00080000 C Oct 19, 2018 80.0 83.10 87.40
SHPG 181019C00085000 C Oct 19, 2018 85.0 78.10 82.40
SHPG 181019C00090000 C Oct 19, 2018 90.0 73.10 77.40
SHPG 181019C00095000 C Oct 19, 2018 95.0 68.30 72.60
SHPG 181019C00100000 C Oct 19, 2018 100.0 63.20 67.80
SHPG 181019C00105000 C Oct 19, 2018 105.0 58.50 62.80
SHPG 181019C00110000 C Oct 19, 2018 110.0 53.70 57.80
SHPG 181019C00115000 C Oct 19, 2018 115.0 48.60 53.00
SHPG 181019C00120000 C Oct 19, 2018 120.0 44.20 48.20
SHPG 181019C00125000 C Oct 19, 2018 125.0 39.70 43.60
SHPG 181019C00130000 C Oct 19, 2018 130.0 35.00 38.90
SHPG 181019C00135000 C Oct 19, 2018 135.0 30.90 34.20
SHPG 181019C00140000 C Oct 19, 2018 140.0 27.30 28.70
SHPG 181019C00145000 C Oct 19, 2018 145.0 23.50 24.80
SHPG 181019C00150000 C Oct 19, 2018 150.0 19.30 20.30
SHPG 181019C00155000 C Oct 19, 2018 155.0 15.30 16.70
SHPG 181019C00160000 C Oct 19, 2018 160.0 12.20 13.20
SHPG 181019C00165000 C Oct 19, 2018 165.0 9.30 10.20
SHPG 181019C00170000 C Oct 19, 2018 170.0 6.90 7.60
SHPG 181019C00175000 C Oct 19, 2018 175.0 4.80 5.30
SHPG 181019C00180000 C Oct 19, 2018 180.0 3.10 3.70
SHPG 181019C00185000 C Oct 19, 2018 185.0 1.75 2.70
SHPG 181019C00190000 C Oct 19, 2018 190.0 1.10 1.75
SHPG 181019C00195000 C Oct 19, 2018 195.0 0.50 0.90
SHPG 181019C00200000 C Oct 19, 2018 200.0 0.20 0.55
SHPG 181019C00210000 C Oct 19, 2018 210.0 0.00 0.25
SHPG 181019C00220000 C Oct 19, 2018 220.0 0.00 0.45
SHPG 181019C00230000 C Oct 19, 2018 230.0 0.00 0.25
SHPG 181019P00070000 P Oct 19, 2018 70.0 0.00 0.15
SHPG 181019P00075000 P Oct 19, 2018 75.0 0.00 0.20
SHPG 181019P00080000 P Oct 19, 2018 80.0 0.00 0.30
SHPG 181019P00085000 P Oct 19, 2018 85.0 0.00 0.45
SHPG 181019P00090000 P Oct 19, 2018 90.0 0.00 0.70
SHPG 181019P00095000 P Oct 19, 2018 95.0 0.00 0.95
SHPG 181019P00100000 P Oct 19, 2018 100.0 0.00 1.30
SHPG 181019P00105000 P Oct 19, 2018 105.0 0.00 0.80
SHPG 181019P00110000 P Oct 19, 2018 110.0 0.15 0.45
SHPG 181019P00115000 P Oct 19, 2018 115.0 0.25 0.70
SHPG 181019P00120000 P Oct 19, 2018 120.0 0.35 0.70
SHPG 181019P00125000 P Oct 19, 2018 125.0 0.55 0.95
SHPG 181019P00130000 P Oct 19, 2018 130.0 0.85 1.25
SHPG 181019P00135000 P Oct 19, 2018 135.0 0.95 1.75
SHPG 181019P00140000 P Oct 19, 2018 140.0 1.55 2.50
SHPG 181019P00145000 P Oct 19, 2018 145.0 2.60 3.10
SHPG 181019P00150000 P Oct 19, 2018 150.0 3.50 4.00
SHPG 181019P00155000 P Oct 19, 2018 155.0 4.50 5.30
SHPG 181019P00160000 P Oct 19, 2018 160.0 6.30 7.70
SHPG 181019P00165000 P Oct 19, 2018 165.0 8.30 9.00
SHPG 181019P00170000 P Oct 19, 2018 170.0 10.70 11.70
SHPG 181019P00175000 P Oct 19, 2018 175.0 13.60 15.20
SHPG 181019P00180000 P Oct 19, 2018 180.0 16.10 18.90
SHPG 181019P00185000 P Oct 19, 2018 185.0 20.20 22.90
SHPG 181019P00190000 P Oct 19, 2018 190.0 23.50 27.80
SHPG 181019P00195000 P Oct 19, 2018 195.0 28.20 33.00
SHPG 181019P00200000 P Oct 19, 2018 200.0 33.10 37.70
SHPG 181019P00210000 P Oct 19, 2018 210.0 43.10 47.80
SHPG 181019P00220000 P Oct 19, 2018 220.0 53.10 57.70
SHPG 181019P00230000 P Oct 19, 2018 230.0 63.10 67.80
SHPG 190118C00070000 C Jan 18, 2019 70.0 93.90 97.60
SHPG 190118C00075000 C Jan 18, 2019 75.0 89.10 92.60
SHPG 190118C00080000 C Jan 18, 2019 80.0 84.10 88.20
SHPG 190118C00085000 C Jan 18, 2019 85.0 79.30 82.80
SHPG 190118C00090000 C Jan 18, 2019 90.0 74.30 78.00
SHPG 190118C00095000 C Jan 18, 2019 95.0 69.50 73.60
SHPG 190118C00100000 C Jan 18, 2019 100.0 64.10 68.40
SHPG 190118C00105000 C Jan 18, 2019 105.0 59.50 63.80
SHPG 190118C00110000 C Jan 18, 2019 110.0 55.00 59.20
SHPG 190118C00115000 C Jan 18, 2019 115.0 50.60 54.40
SHPG 190118C00120000 C Jan 18, 2019 120.0 46.10 50.00
SHPG 190118C00125000 C Jan 18, 2019 125.0 41.40 45.20
SHPG 190118C00130000 C Jan 18, 2019 130.0 36.50 39.60
SHPG 190118C00135000 C Jan 18, 2019 135.0 33.70 36.40
SHPG 190118C00140000 C Jan 18, 2019 140.0 30.00 32.30
SHPG 190118C00145000 C Jan 18, 2019 145.0 25.20 27.20
SHPG 190118C00150000 C Jan 18, 2019 150.0 22.50 23.50
SHPG 190118C00155000 C Jan 18, 2019 155.0 18.30 19.90
SHPG 190118C00160000 C Jan 18, 2019 160.0 15.70 16.60
SHPG 190118C00165000 C Jan 18, 2019 165.0 12.70 13.60
SHPG 190118C00170000 C Jan 18, 2019 170.0 10.10 11.00
SHPG 190118C00175000 C Jan 18, 2019 175.0 7.70 8.70
SHPG 190118C00180000 C Jan 18, 2019 180.0 5.50 6.60
SHPG 190118C00185000 C Jan 18, 2019 185.0 4.00 4.80
SHPG 190118C00190000 C Jan 18, 2019 190.0 2.95 3.40
SHPG 190118C00195000 C Jan 18, 2019 195.0 2.15 2.30
SHPG 190118C00200000 C Jan 18, 2019 200.0 1.00 1.55
SHPG 190118C00205000 C Jan 18, 2019 205.0 0.20 1.55
SHPG 190118C00210000 C Jan 18, 2019 210.0 0.35 0.80
SHPG 190118C00215000 C Jan 18, 2019 215.0 0.15 0.45
SHPG 190118C00220000 C Jan 18, 2019 220.0 0.05 0.35
SHPG 190118C00225000 C Jan 18, 2019 225.0 0.00 0.35
SHPG 190118C00230000 C Jan 18, 2019 230.0 0.00 0.70
SHPG 190118C00235000 C Jan 18, 2019 235.0 0.00 0.50
SHPG 190118C00240000 C Jan 18, 2019 240.0 0.00 0.40
SHPG 190118C00245000 C Jan 18, 2019 245.0 0.00 0.30
SHPG 190118C00250000 C Jan 18, 2019 250.0 0.00 0.25
SHPG 190118C00255000 C Jan 18, 2019 255.0 0.00 0.20
SHPG 190118C00260000 C Jan 18, 2019 260.0 0.00 0.15
SHPG 190118C00270000 C Jan 18, 2019 270.0 0.00 0.15
SHPG 190118C00280000 C Jan 18, 2019 280.0 0.00 0.15
SHPG 190118C00290000 C Jan 18, 2019 290.0 0.00 0.15
SHPG 190118P00070000 P Jan 18, 2019 70.0 0.00 0.15
SHPG 190118P00075000 P Jan 18, 2019 75.0 0.00 0.70
SHPG 190118P00080000 P Jan 18, 2019 80.0 0.00 1.00
SHPG 190118P00085000 P Jan 18, 2019 85.0 0.00 1.30
SHPG 190118P00090000 P Jan 18, 2019 90.0 0.10 0.40
SHPG 190118P00095000 P Jan 18, 2019 95.0 0.15 0.55
SHPG 190118P00100000 P Jan 18, 2019 100.0 0.25 0.60
SHPG 190118P00105000 P Jan 18, 2019 105.0 0.40 0.75
SHPG 190118P00110000 P Jan 18, 2019 110.0 0.55 1.00
SHPG 190118P00115000 P Jan 18, 2019 115.0 0.75 1.10
SHPG 190118P00120000 P Jan 18, 2019 120.0 1.05 1.65
SHPG 190118P00125000 P Jan 18, 2019 125.0 1.45 2.05
SHPG 190118P00130000 P Jan 18, 2019 130.0 1.80 2.30
SHPG 190118P00135000 P Jan 18, 2019 135.0 2.10 3.20
SHPG 190118P00140000 P Jan 18, 2019 140.0 3.20 3.70
SHPG 190118P00145000 P Jan 18, 2019 145.0 4.30 4.70
SHPG 190118P00150000 P Jan 18, 2019 150.0 5.40 5.90
SHPG 190118P00155000 P Jan 18, 2019 155.0 6.90 7.40
SHPG 190118P00160000 P Jan 18, 2019 160.0 8.60 9.20
SHPG 190118P00165000 P Jan 18, 2019 165.0 10.50 11.40
SHPG 190118P00170000 P Jan 18, 2019 170.0 12.90 14.00
SHPG 190118P00175000 P Jan 18, 2019 175.0 15.40 16.70
SHPG 190118P00180000 P Jan 18, 2019 180.0 18.30 20.30
SHPG 190118P00185000 P Jan 18, 2019 185.0 21.80 23.20
SHPG 190118P00190000 P Jan 18, 2019 190.0 24.70 27.90
SHPG 190118P00195000 P Jan 18, 2019 195.0 28.50 33.00
SHPG 190118P00200000 P Jan 18, 2019 200.0 33.20 37.90
SHPG 190118P00205000 P Jan 18, 2019 205.0 38.10 42.80
SHPG 190118P00210000 P Jan 18, 2019 210.0 43.20 47.90
SHPG 190118P00215000 P Jan 18, 2019 215.0 48.10 52.90
SHPG 190118P00220000 P Jan 18, 2019 220.0 53.10 57.90
SHPG 190118P00225000 P Jan 18, 2019 225.0 58.10 62.70
SHPG 190118P00230000 P Jan 18, 2019 230.0 63.10 68.00
SHPG 190118P00235000 P Jan 18, 2019 235.0 68.10 72.70
SHPG 190118P00240000 P Jan 18, 2019 240.0 73.10 77.90
SHPG 190118P00245000 P Jan 18, 2019 245.0 78.10 82.60
SHPG 190118P00250000 P Jan 18, 2019 250.0 83.10 87.90
SHPG 190118P00255000 P Jan 18, 2019 255.0 88.10 92.90
SHPG 190118P00260000 P Jan 18, 2019 260.0 93.10 97.90
SHPG 190118P00270000 P Jan 18, 2019 270.0 103.10 108.00
SHPG 190118P00280000 P Jan 18, 2019 280.0 113.10 117.80
SHPG 190118P00290000 P Jan 18, 2019 290.0 123.10 127.90
SHPG 200117C00065000 C Jan 17, 2020 65.0 99.00 103.00
SHPG 200117C00070000 C Jan 17, 2020 70.0 94.50 98.40
SHPG 200117C00075000 C Jan 17, 2020 75.0 90.00 93.80
SHPG 200117C00080000 C Jan 17, 2020 80.0 85.50 90.50
SHPG 200117C00085000 C Jan 17, 2020 85.0 80.70 84.60
SHPG 200117C00090000 C Jan 17, 2020 90.0 77.00 81.50
SHPG 200117C00095000 C Jan 17, 2020 95.0 72.00 75.60
SHPG 200117C00100000 C Jan 17, 2020 100.0 67.50 71.20
SHPG 200117C00105000 C Jan 17, 2020 105.0 64.00 68.50
SHPG 200117C00110000 C Jan 17, 2020 110.0 59.00 62.80
SHPG 200117C00115000 C Jan 17, 2020 115.0 55.20 58.80
SHPG 200117C00120000 C Jan 17, 2020 120.0 51.50 55.00
SHPG 200117C00125000 C Jan 17, 2020 125.0 47.50 51.20
SHPG 200117C00130000 C Jan 17, 2020 130.0 44.00 48.50
SHPG 200117C00135000 C Jan 17, 2020 135.0 40.50 44.50
SHPG 200117C00140000 C Jan 17, 2020 140.0 37.00 40.40
SHPG 200117C00145000 C Jan 17, 2020 145.0 33.50 38.00
SHPG 200117C00150000 C Jan 17, 2020 150.0 30.50 34.00
SHPG 200117C00155000 C Jan 17, 2020 155.0 27.50 31.50
SHPG 200117C00160000 C Jan 17, 2020 160.0 24.50 28.20
SHPG 200117C00165000 C Jan 17, 2020 165.0 22.00 25.90
SHPG 200117C00170000 C Jan 17, 2020 170.0 19.00 22.90
SHPG 200117C00175000 C Jan 17, 2020 175.0 16.50 20.40
SHPG 200117C00180000 C Jan 17, 2020 180.0 13.50 16.20
SHPG 200117C00185000 C Jan 17, 2020 185.0 12.00 16.00
SHPG 200117C00190000 C Jan 17, 2020 190.0 10.00 13.80
SHPG 200117C00195000 C Jan 17, 2020 195.0 8.00 12.40
SHPG 200117C00200000 C Jan 17, 2020 200.0 6.50 10.50
SHPG 200117C00210000 C Jan 17, 2020 210.0 3.20 6.00
SHPG 200117C00220000 C Jan 17, 2020 220.0 1.50 6.00
SHPG 200117C00230000 C Jan 17, 2020 230.0 0.20 4.00
SHPG 200117C00240000 C Jan 17, 2020 240.0 0.70 3.20
SHPG 200117P00065000 P Jan 17, 2020 65.0 0.00 1.50
SHPG 200117P00070000 P Jan 17, 2020 70.0 0.05 1.90
SHPG 200117P00075000 P Jan 17, 2020 75.0 0.05 1.45
SHPG 200117P00080000 P Jan 17, 2020 80.0 0.25 1.65
SHPG 200117P00085000 P Jan 17, 2020 85.0 0.00 1.90
SHPG 200117P00090000 P Jan 17, 2020 90.0 0.10 3.60
SHPG 200117P00095000 P Jan 17, 2020 95.0 0.05 2.45
SHPG 200117P00100000 P Jan 17, 2020 100.0 0.00 4.40
SHPG 200117P00105000 P Jan 17, 2020 105.0 0.40 3.30
SHPG 200117P00110000 P Jan 17, 2020 110.0 2.35 5.10
SHPG 200117P00115000 P Jan 17, 2020 115.0 2.00 6.30
SHPG 200117P00120000 P Jan 17, 2020 120.0 2.50 6.80
SHPG 200117P00125000 P Jan 17, 2020 125.0 3.50 8.00
SHPG 200117P00130000 P Jan 17, 2020 130.0 4.50 8.60
SHPG 200117P00135000 P Jan 17, 2020 135.0 6.00 10.50
SHPG 200117P00140000 P Jan 17, 2020 140.0 7.50 11.30
SHPG 200117P00145000 P Jan 17, 2020 145.0 9.00 12.80
SHPG 200117P00150000 P Jan 17, 2020 150.0 10.00 12.80
SHPG 200117P00155000 P Jan 17, 2020 155.0 12.50 16.20
SHPG 200117P00160000 P Jan 17, 2020 160.0 14.00 17.70
SHPG 200117P00165000 P Jan 17, 2020 165.0 16.00 20.10
SHPG 200117P00170000 P Jan 17, 2020 170.0 18.50 22.20
SHPG 200117P00175000 P Jan 17, 2020 175.0 21.00 24.70
SHPG 200117P00180000 P Jan 17, 2020 180.0 23.50 28.00
SHPG 200117P00185000 P Jan 17, 2020 185.0 26.50 30.30
SHPG 200117P00190000 P Jan 17, 2020 190.0 29.50 33.80
SHPG 200117P00195000 P Jan 17, 2020 195.0 32.50 36.90
SHPG 200117P00200000 P Jan 17, 2020 200.0 36.00 40.50
SHPG 200117P00210000 P Jan 17, 2020 210.0 44.00 48.50
SHPG 200117P00220000 P Jan 17, 2020 220.0 53.00 58.00
SHPG 200117P00230000 P Jan 17, 2020 230.0 63.00 67.80
SHPG 200117P00240000 P Jan 17, 2020 240.0 72.50 77.50
OPRA data is delayed 15 minutes.