SEARS HOLDING CORPORATION

(NASDAQ: SHLD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
28.00 Down -1.56 -5.28%
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 1.00 9.450 11 2 1
19.000 126.2.SHLD4IKC019000 NA NA NA NA 8.850 10 NA NA
20.000 126.2.SHLD4IKC020000 NA NA NA NA 7.850 9.05 NA NA
21.000 126.2.SHLD4IKC021000 NA NA NA NA 6.900 7.45 NA NA
22.000 126.2.SHLD4IKC022000 NA NA NA NA 5.900 6.45 NA NA
23.000 126.2.SHLD4IKC023000 NA NA NA NA 4.900 6 NA NA
24.000 126.2.SHLD4IKC024000 9.00 +9.00 NA 1.00 3.900 5 1 NA
25.000 126.2.SHLD4IKC025000 14.50 +14.50 NA 1.00 2.940 4 6 4
25.500 126.2.SHLD4IKC025500 NA NA NA NA 2.410 3.25 NA NA
26.000 126.2.SHLD4IKC026000 2.89 -0.61 -17.43% 0.54 2.000 2.54 1 1
26.500 126.2.SHLD4IKC026500 NA NA NA NA 1.540 1.92 NA NA
27.000 126.2.SHLD4IKC027000 NA NA NA NA 1.120 1.4 NA NA
27.500 126.2.SHLD4IKC027500 1.55 +1.55 NA 0.44 0.780 0.94 30 NA
28.000 126.2.SHLD4IKC028000 0.60 -2.15 -78.18% 0.64 0.500 0.64 96 16
28.500 126.2.SHLD4IKC028500 0.48 +0.48 NA 0.38 0.260 0.38 1,415 NA
29.000 126.2.SHLD4IKC029000 0.28 -6.97 -96.14% 0.26 0.150 0.26 686 8
29.500 126.2.SHLD4IKC029500 0.26 -0.59 -69.41% 0.21 0.110 0.21 168 57
30.000 126.2.SHLD4IKC030000 0.18 -0.33 -64.71% 0.16 0.070 0.16 656 2,714
30.500 126.2.SHLD4IKC030500 0.06 -0.37 -86.05% 0.09 0.020 0.09 245 372
31.000 126.2.SHLD4IKC031000 0.10 -0.17 -62.96% 0.09 0.020 0.09 418 347
31.500 126.2.SHLD4IKC031500 0.07 -0.23 -76.67% 0.09 NA 0.09 3 208
32.000 126.2.SHLD4IKC032000 0.10 -0.13 -56.52% 0.12 NA 0.12 33 308
32.500 126.2.SHLD4IKC032500 0.05 -0.01 -16.67% 0.05 NA 0.05 20 1,036
33.000 126.2.SHLD4IKC033000 0.04 -0.08 -66.67% 0.1 NA 0.1 8 1,696
33.500 126.2.SHLD4IKC033500 0.10 unch unch 0.15 NA 0.15 3 2,309
34.000 126.2.SHLD4IKC034000 0.07 unch unch 0.11 NA 0.11 5 687
34.500 126.2.SHLD4IKC034500 0.08 -0.28 -77.78% 0.05 0.010 0.05 7 1,019
35.000 126.2.SHLD4IKC035000 0.03 +0.01 +50.00% 0.09 NA 0.09 15 7,814
35.500 126.2.SHLD4IKC035500 0.03 -0.01 -25.00% 0.07 NA 0.07 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% 0.05 NA 0.05 10 335
37.000 126.2.SHLD4IKC037000 0.02 -0.05 -71.43% 0.05 NA 0.05 3 5,558
37.500 126.2.SHLD4IKC037500 0.05 -0.07 -58.33% 0.02 NA 0.02 10 109
38.000 126.2.SHLD4IKC038000 0.02 -0.01 -33.33% 0.09 NA 0.09 5 925
38.500 126.2.SHLD4IKC038500 0.05 -0.34 -87.18% 0.09 NA 0.09 20 311
39.000 126.2.SHLD4IKC039000 0.02 -0.01 -33.33% 0.04 NA 0.04 5 1,112
39.500 126.2.SHLD4IKC039500 0.03 -0.04 -57.14% 0.04 NA 0.04 1 24
40.000 126.2.SHLD4IKC040000 0.01 -0.01 -50.00% 0.04 NA 0.04 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% 0.04 NA 0.04 13 13
42.000 126.2.SHLD4IKC042000 0.03 -0.02 -40.00% 0.04 NA 0.04 1 1,960
42.500 126.2.SHLD4IKC042500 0.14 -0.40 -74.07% 0.04 NA 0.04 27 12
43.000 126.2.SHLD4IKC043000 0.07 +0.02 +40.00% 0.04 NA 0.04 4 479
44.000 126.2.SHLD4IKC044000 0.04 -0.06 -60.00% 0.03 NA 0.03 10 527
45.000 126.2.SHLD4IKC045000 0.01 -0.04 -80.00% 0.01 NA 0.01 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% 0.03 NA 0.03 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 0.04 NA 0.04 6 214
19.000 126.2.SHLD4UKC019000 0.05 -0.01 -16.67% 0.04 NA 0.04 15 44
20.000 126.2.SHLD4UKC020000 0.04 +0.03 +300.00% 0.05 NA 0.05 1 113
21.000 126.2.SHLD4UKC021000 0.07 +0.02 +40.00% 0.13 NA 0.13 31 69
22.000 126.2.SHLD4UKC022000 0.01 -0.04 -80.00% 0.07 NA 0.07 20 80
23.000 126.2.SHLD4UKC023000 0.02 -0.03 -60.00% 0.25 NA 0.25 5 115
24.000 126.2.SHLD4UKC024000 0.03 -0.02 -40.00% 0.04 NA 0.04 4 176
25.000 126.2.SHLD4UKC025000 0.10 +0.05 +100.00% 0.11 NA 0.11 100 334
25.500 126.2.SHLD4UKC025500 0.05 +0.05 NA 0.15 0.040 0.15 237 NA
26.000 126.2.SHLD4UKC026000 0.13 -0.06 -31.58% 0.17 0.080 0.17 260 739
26.500 126.2.SHLD4UKC026500 0.15 +0.15 NA 0.27 0.120 0.27 96 NA
27.000 126.2.SHLD4UKC027000 0.27 +0.11 +68.75% 0.27 0.200 0.27 766 1,527
27.500 126.2.SHLD4UKC027500 0.41 +0.23 +127.78% 0.42 0.350 0.42 269 81
28.000 126.2.SHLD4UKC028000 0.63 +0.28 +80.00% 0.71 0.550 0.71 295 488
28.500 126.2.SHLD4UKC028500 0.95 +0.65 +216.67% 0.50 0.830 1 608 115
29.000 126.2.SHLD4UKC029000 1.25 +0.73 +140.38% 0.35 1.150 1.35 2,246 1,922
29.500 126.2.SHLD4UKC029500 1.50 +0.60 +66.67% 0.28 1.520 1.78 58 439
30.000 126.2.SHLD4UKC030000 2.06 +1.26 +157.50% 0.20 2.000 2.2 1,139 1,902
30.500 126.2.SHLD4UKC030500 1.81 +0.41 +29.29% 0.25 2.280 2.75 39 1,043
31.000 126.2.SHLD4UKC031000 3.02 +1.22 +67.78% 0.20 2.930 3.2 633 1,293
31.500 126.2.SHLD4UKC031500 3.00 +1.04 +53.06% 0.20 3.150 3.7 4 246
32.000 126.2.SHLD4UKC032000 3.65 +1.24 +51.45% 0.20 3.850 4.2 78 1,012
32.500 126.2.SHLD4UKC032500 3.95 +1.21 +44.16% 0.15 4.150 4.65 1 373
33.000 126.2.SHLD4UKC033000 4.72 +1.32 +38.82% 0.20 4.700 5.2 4 704
33.500 126.2.SHLD4UKC033500 4.80 +0.85 +21.52% 0.20 4.650 5.7 100 1,996
34.000 126.2.SHLD4UKC034000 5.54 +1.79 +47.73% 0.20 5.600 6.2 2 558
34.500 126.2.SHLD4UKC034500 6.25 +1.55 +32.98% 0.15 5.900 6.65 13 193
35.000 126.2.SHLD4UKC035000 6.95 +1.43 +25.91% 0.20 6.400 7.2 15 1,136
35.500 126.2.SHLD4UKC035500 6.10 +2.60 +74.29% 0.25 6.250 7.75 10 132
36.000 126.2.SHLD4UKC036000 8.05 +1.45 +21.97% 0.10 7.600 8.1 17 780
36.500 126.2.SHLD4UKC036500 6.51 +3.76 +136.73% 0.25 7.350 8.75 4 46
37.000 126.2.SHLD4UKC037000 8.98 +1.48 +19.73% 0.20 8.950 9.2 41 942
37.500 126.2.SHLD4UKC037500 4.65 +1.91 +69.71% 0.15 8.350 9.65 14 26
38.000 126.2.SHLD4UKC038000 9.70 +1.70 +21.25% 0.15 9.250 10.15 10 212
38.500 126.2.SHLD4UKC038500 3.90 -0.55 -12.36% 0.20 9.400 10.7 1 5
39.000 126.2.SHLD4UKC039000 10.21 +0.65 +6.80% 0.20 9.850 11.2 130 1,275
39.500 126.2.SHLD4UKC039500 4.70 +0.15 +3.30% 0.20 10.350 11.7 3 36
40.000 126.2.SHLD4UKC040000 11.75 +1.75 +17.50% 0.20 11.150 12.2 259 1,343
40.500 126.2.SHLD4UKC040500 5.60 +5.60 NA 0.20 10.100 12.7 3 3
41.000 126.2.SHLD4UKC041000 13.00 +1.70 +15.04% 0.20 10.950 13.2 5 1,377
41.500 126.2.SHLD4UKC041500 6.45 -0.20 -3.01% 0.20 11.100 13.7 4 7
42.000 126.2.SHLD4UKC042000 9.45 +2.35 +33.10% 0.20 11.950 14.2 1 136
42.500 126.2.SHLD4UKC042500 7.55 +7.55 NA 0.20 12.100 14.7 1 11
43.000 126.2.SHLD4UKC043000 10.10 -0.10 -0.98% 0.20 12.600 15.2 1 348
44.000 126.2.SHLD4UKC044000 13.50 +5.17 +62.06% 0.20 13.600 16.2 2 532
45.000 126.2.SHLD4UKC045000 10.80 +0.75 +7.46% 0.20 14.600 17.2 10 665
46.000 126.2.SHLD4UKC046000 NA NA NA NA 15.600 18.2 NA 101
47.000 126.2.SHLD4UKC047000 NA NA NA NA 16.600 19.2 NA 117
48.000 126.2.SHLD4UKC048000 NA NA NA NA 17.750 20.2 NA 103
49.000 126.2.SHLD4UKC049000 NA NA NA NA 18.750 21.2 NA 56
50.000 126.2.SHLD4UKC050000 15.10 +0.14 +0.94% 0.20 19.750 22.2 2 3,359
55.000 126.2.SHLD4UKC055000 26.80 +8.30 +44.86% 0.20 25.950 27.2 200 229
60.000 126.2.SHLD4UKC060000 NA NA NA NA 29.700 32.25 NA 13
65.000 126.2.SHLD4UKC065000 NA NA NA NA 34.950 37.45 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 3:55 AM ET