SEARS HOLDING CORPORATION

(NASDAQ: SHLD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
34.42 Down -0.38 -1.09%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.SHLD4I5C025000 NA NA NA NA 9.300 10.45 NA NA
26.000 126.2.SHLD4I5C026000 NA NA NA NA 8.300 9.75 NA NA
27.000 126.2.SHLD4I5C027000 NA NA NA NA 7.400 8.6 NA NA
28.000 126.2.SHLD4I5C028000 NA NA NA NA 6.350 7.45 NA NA
28.500 126.2.SHLD4I5C028500 NA NA NA NA 5.700 6.95 NA NA
29.000 126.2.SHLD4I5C029000 NA NA NA NA 5.550 6.35 NA NA
29.500 126.2.SHLD4I5C029500 NA NA NA NA 5.000 5.75 NA NA
30.000 126.2.SHLD4I5C030000 NA NA NA NA 4.500 5.75 NA NA
30.500 126.2.SHLD4I5C030500 NA NA NA NA 3.950 5 NA NA
31.000 126.2.SHLD4I5C031000 NA NA NA NA 3.500 4.3 NA NA
31.500 126.2.SHLD4I5C031500 3.80 +1.82 +91.92% 0.88 3.000 3.8 1 17
32.000 126.2.SHLD4I5C032000 NA NA NA NA 2.450 3.35 NA NA
32.500 126.2.SHLD4I5C032500 NA NA NA NA 2.140 2.87 NA NA
33.000 126.2.SHLD4I5C033000 2.40 +1.31 +120.18% 0.90 1.670 2.32 24 77
33.500 126.2.SHLD4I5C033500 2.02 +0.15 +8.02% 0.99 1.250 1.91 27 177
34.000 126.2.SHLD4I5C034000 0.93 -1.07 -53.50% 1.03 1.050 1.45 31 88
34.500 126.2.SHLD4I5C034500 0.73 -0.57 -43.85% 0.96 0.650 0.96 131 156
35.000 126.2.SHLD4I5C035000 0.53 -0.77 -59.23% 0.65 0.410 0.65 288 291
35.500 126.2.SHLD4I5C035500 0.38 -0.02 -5.00% 0.45 0.270 0.45 100 606
36.000 126.2.SHLD4I5C036000 0.24 -0.01 -4.00% 0.29 0.190 0.29 51 257
36.500 126.2.SHLD4I5C036500 0.15 -0.27 -64.29% 0.25 0.050 0.25 12 396
37.000 126.2.SHLD4I5C037000 0.17 -0.24 -58.54% 0.24 NA 0.24 10 82
37.500 126.2.SHLD4I5C037500 0.28 +0.28 NA 0.17 NA 0.17 8 8
38.000 126.2.SHLD4I5C038000 0.12 -0.13 -52.00% 0.19 NA 0.19 1 8
38.500 126.2.SHLD4I5C038500 0.18 -0.88 -83.02% 0.19 NA 0.19 7 14
39.000 126.2.SHLD4I5C039000 0.18 -0.74 -80.43% 0.19 NA 0.19 8 21
39.500 126.2.SHLD4I5C039500 0.09 -0.59 -86.76% 0.19 NA 0.19 5 3
40.000 126.2.SHLD4I5C040000 0.08 -0.51 -86.44% 0.19 NA 0.19 10 52
40.500 126.2.SHLD4I5C040500 0.49 -0.06 -10.91% 0.19 NA 0.19 30 46
41.000 126.2.SHLD4I5C041000 0.41 +0.01 +2.50% 0.19 NA 0.19 5 13
41.500 126.2.SHLD4I5C041500 NA NA NA NA NA 0.19 NA NA
42.000 126.2.SHLD4I5C042000 0.34 +0.34 NA 0.19 NA 0.19 30 30
42.500 126.2.SHLD4I5C042500 0.06 -0.23 -79.31% 0.19 NA 0.19 4 34
43.000 126.2.SHLD4I5C043000 NA NA NA NA NA 0.08 NA NA
43.500 126.2.SHLD4I5C043500 NA NA NA NA NA 0.19 NA NA
44.000 126.2.SHLD4I5C044000 0.21 +0.21 NA 0.19 NA 0.19 30 30
44.500 126.2.SHLD4I5C044500 NA NA NA NA NA 0.19 NA NA
45.000 126.2.SHLD4I5C045000 0.02 -0.19 -90.48% 0.19 NA 0.19 5 25
45.500 126.2.SHLD4I5C045500 NA NA NA NA NA 0.19 NA 3
46.000 126.2.SHLD4I5C046000 NA NA NA NA NA 0.14 NA NA
46.500 126.2.SHLD4I5C046500 NA NA NA NA NA 0.14 5 5
47.000 126.2.SHLD4I5C047000 NA NA NA NA NA 0.14 NA NA
47.500 126.2.SHLD4I5C047500 NA NA NA NA NA 0.14 NA NA
48.000 126.2.SHLD4I5C048000 NA NA NA NA NA 0.14 NA NA
48.500 126.2.SHLD4I5C048500 NA NA NA NA NA 0.14 NA 5
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.SHLD4U5C025000 NA NA NA NA NA 0.14 NA NA
26.000 126.2.SHLD4U5C026000 NA NA NA NA NA 0.14 NA NA
27.000 126.2.SHLD4U5C027000 0.14 +0.14 NA 0.12 NA 0.12 2,000 1,000
28.000 126.2.SHLD4U5C028000 0.15 +0.15 NA 0.19 NA 0.19 2 2
28.500 126.2.SHLD4U5C028500 NA NA NA NA NA 0.21 NA NA
29.000 126.2.SHLD4U5C029000 NA NA NA NA NA 0.14 NA NA
29.500 126.2.SHLD4U5C029500 NA NA NA NA NA 0.19 NA NA
30.000 126.2.SHLD4U5C030000 0.22 -0.08 -26.67% 0.14 NA 0.14 4 123
30.500 126.2.SHLD4U5C030500 NA NA NA NA NA 0.19 NA NA
31.000 126.2.SHLD4U5C031000 0.13 -0.07 -35.00% 0.15 NA 0.15 4 135
31.500 126.2.SHLD4U5C031500 0.28 -0.19 -40.43% 0.15 NA 0.15 28 70
32.000 126.2.SHLD4U5C032000 0.15 +0.02 +15.38% 0.2 NA 0.2 16 85
32.500 126.2.SHLD4U5C032500 0.20 -0.03 -13.04% 0.15 NA 0.15 10 88
33.000 126.2.SHLD4U5C033000 0.12 -0.10 -45.45% 0.18 0.070 0.18 50 84
33.500 126.2.SHLD4U5C033500 0.35 -0.03 -7.89% 0.25 0.150 0.25 38 192
34.000 126.2.SHLD4U5C034000 0.31 -0.14 -31.11% 0.4 0.260 0.4 5 176
34.500 126.2.SHLD4U5C034500 0.40 -0.23 -36.51% 0.44 0.360 0.52 1 43
35.000 126.2.SHLD4U5C035000 0.60 -0.33 -35.48% 0.38 0.670 0.96 15 56
35.500 126.2.SHLD4U5C035500 0.90 +0.02 +2.27% 0.21 0.810 1.29 3 29
36.000 126.2.SHLD4U5C036000 1.56 +0.41 +35.65% -0.01 1.200 1.57 36 311
36.500 126.2.SHLD4U5C036500 3.63 +1.49 +69.63% 0.13 1.480 2.21 20 93
37.000 126.2.SHLD4U5C037000 2.05 +0.07 +3.54% 0.02 1.900 2.6 10 43
37.500 126.2.SHLD4U5C037500 NA NA NA NA 2.230 3.1 1 1
38.000 126.2.SHLD4U5C038000 3.20 +0.54 +20.30% 0.02 2.760 3.6 8 14
38.500 126.2.SHLD4U5C038500 NA NA NA NA 3.300 4.1 NA NA
39.000 126.2.SHLD4U5C039000 3.75 +3.75 NA 0.07 3.400 4.65 4 3
39.500 126.2.SHLD4U5C039500 NA NA NA NA 4.100 5.15 NA NA
40.000 126.2.SHLD4U5C040000 NA NA NA NA 4.800 5.55 NA NA
40.500 126.2.SHLD4U5C040500 NA NA NA NA 5.300 6.2 NA NA
41.000 126.2.SHLD4U5C041000 NA NA NA NA 5.550 6.7 NA NA
41.500 126.2.SHLD4U5C041500 4.90 +4.90 NA 0.12 6.000 7.2 18 18
42.000 126.2.SHLD4U5C042000 NA NA NA NA 6.700 7.7 NA NA
42.500 126.2.SHLD4U5C042500 NA NA NA NA 7.050 8.2 NA NA
43.000 126.2.SHLD4U5C043000 NA NA NA NA 7.600 8.8 NA NA
43.500 126.2.SHLD4U5C043500 NA NA NA NA 8.150 9.3 NA NA
44.000 126.2.SHLD4U5C044000 NA NA NA NA 8.550 9.8 NA NA
44.500 126.2.SHLD4U5C044500 NA NA NA NA 9.200 10.45 NA NA
45.000 126.2.SHLD4U5C045000 NA NA NA NA 9.700 11.45 NA NA
45.500 126.2.SHLD4U5C045500 NA NA NA NA 9.800 11.85 NA NA
46.000 126.2.SHLD4U5C046000 NA NA NA NA 10.800 12.1 NA NA
46.500 126.2.SHLD4U5C046500 NA NA NA NA 11.300 12.6 NA NA
47.000 126.2.SHLD4U5C047000 NA NA NA NA 11.800 13.1 NA NA
47.500 126.2.SHLD4U5C047500 NA NA NA NA 11.800 13.8 NA NA
48.000 126.2.SHLD4U5C048000 NA NA NA NA 12.200 14.15 NA NA
48.500 126.2.SHLD4U5C048500 NA NA NA NA 13.050 15.1 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 12:55 PM ET