SEARS HOLDING CORPORATION

(NASDAQ: SHLD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
27.68Down-0.32-1.14%Today's Close  |  27.35 -0.32 -1.19% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.SHLD4IKC018000 15.50 +15.50 NA 0.22 8.500 9.9 2 1
19.000 126.2.SHLD4IKC019000 NA NA NA NA 7.700 9.15 NA NA
20.000 126.2.SHLD4IKC020000 NA NA NA NA 6.700 8.15 NA NA
21.000 126.2.SHLD4IKC021000 NA NA NA NA 5.700 7 NA NA
22.000 126.2.SHLD4IKC022000 NA NA NA NA 4.700 5.85 NA NA
23.000 126.2.SHLD4IKC023000 NA NA NA NA 3.700 5.05 NA NA
24.000 126.2.SHLD4IKC024000 9.00 +9.00 NA 0.27 2.710 3.95 1 NA
25.000 126.2.SHLD4IKC025000 14.50 +14.50 NA 0.12 1.710 2.8 6 4
25.500 126.2.SHLD4IKC025500 NA NA NA NA 1.250 2.37 NA NA
26.000 126.2.SHLD4IKC026000 2.89 -0.61 -17.43% 0.15 0.810 1.83 1 1
26.500 126.2.SHLD4IKC026500 NA NA NA NA 0.440 1.15 NA NA
27.000 126.2.SHLD4IKC027000 0.62 +0.62 NA 0.12 0.500 0.8 77 NA
27.500 126.2.SHLD4IKC027500 0.13 -1.42 -91.61% 0.27 0.070 0.45 128 30
28.000 126.2.SHLD4IKC028000 0.03 -0.57 -95.00% 0.04 NA 0.04 80 93
28.500 126.2.SHLD4IKC028500 0.02 -0.46 -95.83% 0.03 NA 0.03 67 1,401
29.000 126.2.SHLD4IKC029000 0.02 -0.26 -92.86% 0.03 NA 0.03 3 647
29.500 126.2.SHLD4IKC029500 0.02 -0.24 -92.31% 0.03 NA 0.03 19 212
30.000 126.2.SHLD4IKC030000 0.05 -0.13 -72.22% 0.03 NA 0.03 55 2,719
30.500 126.2.SHLD4IKC030500 0.06 -0.37 -86.05% 0.03 NA 0.03 245 597
31.000 126.2.SHLD4IKC031000 0.10 -0.17 -62.96% 0.03 NA 0.03 418 573
31.500 126.2.SHLD4IKC031500 0.05 -0.02 -28.57% 0.03 NA 0.03 10 203
32.000 126.2.SHLD4IKC032000 0.10 -0.13 -56.52% 0.03 NA 0.03 33 308
32.500 126.2.SHLD4IKC032500 0.05 -0.01 -16.67% 0.03 NA 0.03 20 1,036
33.000 126.2.SHLD4IKC033000 0.04 -0.08 -66.67% 0.03 NA 0.03 8 1,698
33.500 126.2.SHLD4IKC033500 0.10 unch unch 0.05 NA 0.05 3 2,309
34.000 126.2.SHLD4IKC034000 0.07 unch unch 0.03 NA 0.03 5 687
34.500 126.2.SHLD4IKC034500 0.08 -0.28 -77.78% 0.03 NA 0.03 7 1,019
35.000 126.2.SHLD4IKC035000 0.02 -0.01 -33.33% 0.03 NA 0.03 5 7,813
35.500 126.2.SHLD4IKC035500 0.03 -0.01 -25.00% 0.03 NA 0.03 26 2,155
36.000 126.2.SHLD4IKC036000 0.02 -0.03 -60.00% 0.03 NA 0.03 56 2,628
36.500 126.2.SHLD4IKC036500 0.10 -0.10 -50.00% 0.03 NA 0.03 10 335
37.000 126.2.SHLD4IKC037000 0.01 -0.01 -50.00% 0.01 NA 0.01 48 5,556
37.500 126.2.SHLD4IKC037500 0.05 -0.07 -58.33% 0.03 NA 0.03 10 109
38.000 126.2.SHLD4IKC038000 0.02 -0.01 -33.33% 0.03 NA 0.03 5 925
38.500 126.2.SHLD4IKC038500 0.05 -0.34 -87.18% 0.03 NA 0.03 20 311
39.000 126.2.SHLD4IKC039000 0.02 unch unch 0.03 NA 0.03 21 1,112
39.500 126.2.SHLD4IKC039500 0.03 -0.04 -57.14% 0.03 NA 0.03 1 24
40.000 126.2.SHLD4IKC040000 0.01 -0.01 -50.00% 0.03 NA 0.03 31 700
40.500 126.2.SHLD4IKC040500 0.11 -0.03 -21.43% 0.03 NA 0.03 40 20
41.000 126.2.SHLD4IKC041000 0.05 -0.09 -64.29% 0.03 NA 0.03 10 519
41.500 126.2.SHLD4IKC041500 0.19 -0.49 -72.06% 0.03 NA 0.03 13 13
42.000 126.2.SHLD4IKC042000 0.03 -0.02 -40.00% 0.03 NA 0.03 1 1,960
42.500 126.2.SHLD4IKC042500 0.14 -0.40 -74.07% 0.03 NA 0.03 27 12
43.000 126.2.SHLD4IKC043000 0.03 -0.04 -57.14% 0.03 NA 0.03 5 479
44.000 126.2.SHLD4IKC044000 0.04 -0.06 -60.00% 0.03 NA 0.03 10 527
45.000 126.2.SHLD4IKC045000 0.03 +0.02 +200.00% 0.03 NA 0.03 1 2,016
46.000 126.2.SHLD4IKC046000 0.03 -0.73 -96.05% 0.03 NA 0.03 9 159
47.000 126.2.SHLD4IKC047000 0.03 -0.17 -85.00% 0.01 NA 0.01 10 107
48.000 126.2.SHLD4IKC048000 0.04 -0.11 -73.33% 0.03 NA 0.03 10 114
49.000 126.2.SHLD4IKC049000 0.04 -0.08 -66.67% 0.03 NA 0.03 7 140
50.000 126.2.SHLD4IKC050000 0.03 +0.01 +50.00% 0.03 NA 0.03 2 3,540
55.000 126.2.SHLD4IKC055000 0.02 -0.02 -50.00% 0.03 NA 0.03 1 459
60.000 126.2.SHLD4IKC060000 0.05 unch unch 0.03 NA 0.03 56 202
65.000 126.2.SHLD4IKC065000 NA NA NA NA NA 0.03 NA 105
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.SHLD4UKC018000 0.01 +0.01 NA 0.03 NA 0.03 6 214
19.000 126.2.SHLD4UKC019000 0.05 -0.01 -16.67% 0.03 NA 0.03 15 44
20.000 126.2.SHLD4UKC020000 0.04 +0.03 +300.00% 0.03 NA 0.03 1 113
21.000 126.2.SHLD4UKC021000 0.07 +0.02 +40.00% 0.03 NA 0.03 31 69
22.000 126.2.SHLD4UKC022000 0.01 -0.04 -80.00% 0.03 NA 0.03 20 78
23.000 126.2.SHLD4UKC023000 0.02 -0.03 -60.00% 0.03 NA 0.03 5 115
24.000 126.2.SHLD4UKC024000 0.03 -0.02 -40.00% 0.03 NA 0.03 4 176
25.000 126.2.SHLD4UKC025000 0.02 -0.08 -80.00% 0.03 NA 0.03 2 400
25.500 126.2.SHLD4UKC025500 0.05 +0.05 NA 0.03 NA 0.03 237 237
26.000 126.2.SHLD4UKC026000 0.04 -0.09 -69.23% 0.03 NA 0.03 151 719
26.500 126.2.SHLD4UKC026500 0.04 -0.11 -73.33% 0.03 NA 0.03 50 96
27.000 126.2.SHLD4UKC027000 0.10 -0.17 -62.96% 0.03 0.010 0.03 312 1,692
27.500 126.2.SHLD4UKC027500 0.07 -0.34 -82.93% 0.07 NA 0.07 293 344
28.000 126.2.SHLD4UKC028000 0.45 -0.18 -28.57% 0.23 0.290 0.55 2,871 518
28.500 126.2.SHLD4UKC028500 1.50 +0.55 +57.89% 0.68 0.700 1.5 81 564
29.000 126.2.SHLD4UKC029000 1.60 +0.35 +28.00% 0.41 1.250 1.73 1,235 3,033
29.500 126.2.SHLD4UKC029500 2.29 +0.79 +52.67% 0.71 1.700 2.53 5 437
30.000 126.2.SHLD4UKC030000 2.60 +0.54 +26.21% 0.21 2.210 2.53 214 1,415
30.500 126.2.SHLD4UKC030500 1.81 +0.41 +29.29% 1.03 2.670 3.85 39 1,036
31.000 126.2.SHLD4UKC031000 3.65 +0.63 +20.86% 0.28 3.150 3.6 92 1,105
31.500 126.2.SHLD4UKC031500 3.43 +0.43 +14.33% 0.98 3.700 4.8 5 245
32.000 126.2.SHLD4UKC032000 4.84 +1.19 +32.60% 0.23 4.150 4.55 99 961
32.500 126.2.SHLD4UKC032500 5.44 +1.49 +37.72% 0.23 4.700 5.05 32 372
33.000 126.2.SHLD4UKC033000 6.02 +1.30 +27.54% 0.23 5.150 5.55 63 701
33.500 126.2.SHLD4UKC033500 6.06 +1.26 +26.25% 0.43 5.750 6.25 2 1,996
34.000 126.2.SHLD4UKC034000 6.76 +1.22 +22.02% 0.28 6.200 6.6 14 558
34.500 126.2.SHLD4UKC034500 7.50 +1.25 +20.00% 0.63 6.750 7.45 10 183
35.000 126.2.SHLD4UKC035000 7.77 +0.82 +11.80% 0.48 7.150 7.8 19 1,129
35.500 126.2.SHLD4UKC035500 6.10 +2.60 +74.29% 0.73 7.700 8.55 10 132
36.000 126.2.SHLD4UKC036000 7.85 -0.20 -2.48% 0.98 8.200 9.3 14 779
36.500 126.2.SHLD4UKC036500 6.51 +3.76 +136.73% 0.73 8.600 9.55 4 46
37.000 126.2.SHLD4UKC037000 9.65 +0.67 +7.46% 0.23 9.200 9.55 184 918
37.500 126.2.SHLD4UKC037500 4.65 +1.91 +69.71% 0.73 9.650 10.55 14 26
38.000 126.2.SHLD4UKC038000 11.00 +1.30 +13.40% 0.28 10.250 10.6 50 212
38.500 126.2.SHLD4UKC038500 3.90 -0.55 -12.36% 1.03 10.800 11.85 1 5
39.000 126.2.SHLD4UKC039000 10.21 +0.65 +6.80% 0.78 11.200 12.1 130 1,378
39.500 126.2.SHLD4UKC039500 4.70 +0.15 +3.30% 0.73 11.650 12.55 3 36
40.000 126.2.SHLD4UKC040000 12.75 +1.00 +8.51% 0.73 12.200 13.05 48 1,217
40.500 126.2.SHLD4UKC040500 5.60 +5.60 NA 0.78 12.650 13.6 3 3
41.000 126.2.SHLD4UKC041000 13.00 +1.70 +15.04% 0.43 13.150 13.75 5 1,377
41.500 126.2.SHLD4UKC041500 6.45 -0.20 -3.01% 0.43 13.750 14.25 4 7
42.000 126.2.SHLD4UKC042000 9.45 +2.35 +33.10% 0.43 14.250 14.75 1 136
42.500 126.2.SHLD4UKC042500 7.55 +7.55 NA 0.68 14.550 15.5 1 11
43.000 126.2.SHLD4UKC043000 16.00 +5.90 +58.42% 0.28 15.150 15.6 5 348
44.000 126.2.SHLD4UKC044000 16.70 +3.20 +23.70% 0.63 16.200 16.95 4 532
45.000 126.2.SHLD4UKC045000 18.00 +7.20 +66.67% 0.98 17.250 18.3 5 665
46.000 126.2.SHLD4UKC046000 NA NA NA NA 17.000 19.4 NA 101
47.000 126.2.SHLD4UKC047000 NA NA NA NA 18.050 20.3 NA 117
48.000 126.2.SHLD4UKC048000 NA NA NA NA 18.800 21 NA 103
49.000 126.2.SHLD4UKC049000 NA NA NA NA 19.800 22.55 NA 56
50.000 126.2.SHLD4UKC050000 15.10 +0.14 +0.94% 1.03 20.800 23.35 2 2,809
55.000 126.2.SHLD4UKC055000 26.80 +8.30 +44.86% 1.03 25.800 28.35 200 155
60.000 126.2.SHLD4UKC060000 NA NA NA NA 30.900 33.55 NA 13
65.000 126.2.SHLD4UKC065000 NA NA NA NA 35.900 38.95 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:06 PM ET