SEARS HOLDING CORPORATION

(NASDAQ: SHLD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
38.65 Up +0.27 +0.70%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
27.000 126.2.SHLD4H1C027000 NA NA NA NA 9.700 13.05 NA NA
28.000 126.2.SHLD4H1C028000 NA NA NA NA 8.700 12.1 NA NA
29.000 126.2.SHLD4H1C029000 NA NA NA NA 8.650 10.35 NA NA
30.000 126.2.SHLD4H1C030000 NA NA NA NA 7.650 9.55 NA NA
31.000 126.2.SHLD4H1C031000 NA NA NA NA 6.650 8.6 NA NA
31.500 126.2.SHLD4H1C031500 NA NA NA NA 6.150 8 NA NA
32.000 126.2.SHLD4H1C032000 NA NA NA NA 5.650 7.55 NA NA
32.500 126.2.SHLD4H1C032500 NA NA NA NA 5.150 7.1 NA NA
33.000 126.2.SHLD4H1C033000 NA NA NA NA 4.500 6.55 NA NA
33.500 126.2.SHLD4H1C033500 NA NA NA NA 3.700 6.05 NA NA
34.000 126.2.SHLD4H1C034000 NA NA NA NA 3.700 5.35 NA NA
34.500 126.2.SHLD4H1C034500 NA NA NA NA 3.200 4.8 NA NA
35.000 126.2.SHLD4H1C035000 NA NA NA NA 2.730 4.3 NA NA
35.500 126.2.SHLD4H1C035500 NA NA NA NA 2.270 4.2 NA NA
36.000 126.2.SHLD4H1C036000 2.14 +2.14 NA 0.95 1.570 3.6 20 20
36.500 126.2.SHLD4H1C036500 1.83 +1.83 NA 0.68 1.360 2.83 20 20
37.000 126.2.SHLD4H1C037000 1.30 -0.26 -16.67% 0.75 1.580 2.4 95 115
37.500 126.2.SHLD4H1C037500 1.19 -0.14 -10.53% 0.36 1.270 1.51 13 40
38.000 126.2.SHLD4H1C038000 1.00 -0.49 -32.89% 0.50 0.930 1.15 11 13
38.500 126.2.SHLD4H1C038500 0.85 +0.04 +4.94% 0.65 0.660 0.8 47 24
39.000 126.2.SHLD4H1C039000 0.64 +0.03 +4.92% 0.56 0.430 0.56 180 119
39.500 126.2.SHLD4H1C039500 0.47 -0.08 -14.55% 0.43 0.270 0.43 114 180
40.000 126.2.SHLD4H1C040000 0.16 -0.09 -36.00% 0.28 0.160 0.28 10 1,294
40.500 126.2.SHLD4H1C040500 0.18 +0.01 +5.88% 0.23 0.080 0.23 15 79
41.000 126.2.SHLD4H1C041000 0.10 -0.17 -62.96% 0.23 NA 0.23 4 92
41.500 126.2.SHLD4H1C041500 NA NA NA NA NA 0.15 NA NA
42.000 126.2.SHLD4H1C042000 0.76 +0.76 NA 0.2 NA 0.2 15 15
42.500 126.2.SHLD4H1C042500 NA NA NA NA NA 0.25 NA NA
43.000 126.2.SHLD4H1C043000 0.25 -0.31 -55.36% 0.25 NA 0.25 15 28
43.500 126.2.SHLD4H1C043500 NA NA NA NA NA 0.25 NA NA
44.000 126.2.SHLD4H1C044000 0.28 -0.17 -37.78% 0.25 NA 0.25 20 22
44.500 126.2.SHLD4H1C044500 0.42 -0.03 -6.67% 0.25 NA 0.25 10 10
45.000 126.2.SHLD4H1C045000 0.30 -0.05 -14.29% 0.25 NA 0.25 10 5
45.500 126.2.SHLD4H1C045500 NA NA NA NA NA 0.25 NA NA
46.000 126.2.SHLD4H1C046000 0.03 -0.04 -57.14% 0.25 NA 0.25 25 280
46.500 126.2.SHLD4H1C046500 NA NA NA NA NA 0.25 NA NA
47.000 126.2.SHLD4H1C047000 NA NA NA NA NA 0.25 NA NA
47.500 126.2.SHLD4H1C047500 NA NA NA NA NA 0.25 NA NA
48.000 126.2.SHLD4H1C048000 NA NA NA NA NA 0.22 NA NA
49.000 126.2.SHLD4H1C049000 NA NA NA NA NA 0.25 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
27.000 126.2.SHLD4T1C027000 NA NA NA NA NA 0.25 NA NA
28.000 126.2.SHLD4T1C028000 NA NA NA NA NA 0.25 NA NA
29.000 126.2.SHLD4T1C029000 NA NA NA NA NA 0.25 NA NA
30.000 126.2.SHLD4T1C030000 NA NA NA NA NA 0.25 NA NA
31.000 126.2.SHLD4T1C031000 NA NA NA NA NA 0.25 NA NA
31.500 126.2.SHLD4T1C031500 NA NA NA NA NA 0.25 NA NA
32.000 126.2.SHLD4T1C032000 NA NA NA NA NA 0.25 NA NA
32.500 126.2.SHLD4T1C032500 NA NA NA NA NA 0.25 NA NA
33.000 126.2.SHLD4T1C033000 0.07 +0.07 NA 0.14 NA 0.14 10 NA
33.500 126.2.SHLD4T1C033500 0.21 -0.08 -27.59% 0.14 NA 0.14 30 349
34.000 126.2.SHLD4T1C034000 0.21 +0.21 NA 0.14 NA 0.14 6 6
34.500 126.2.SHLD4T1C034500 0.20 -0.33 -62.26% 0.15 NA 0.15 10 285
35.000 126.2.SHLD4T1C035000 0.05 -0.20 -80.00% 0.17 NA 0.17 26 36
35.500 126.2.SHLD4T1C035500 0.10 -0.10 -50.00% 0.08 NA 0.08 7 87
36.000 126.2.SHLD4T1C036000 0.18 -0.18 -50.00% 0.2 0.040 0.2 12 55
36.500 126.2.SHLD4T1C036500 0.22 -0.58 -72.50% 0.2 0.050 0.2 39 43
37.000 126.2.SHLD4T1C037000 0.35 +0.02 +6.06% 0.23 0.160 0.23 36 81
37.500 126.2.SHLD4T1C037500 0.33 -0.29 -46.77% 0.34 0.230 0.34 12 315
38.000 126.2.SHLD4T1C038000 0.45 -0.17 -27.42% 0.53 0.400 0.53 55 172
38.500 126.2.SHLD4T1C038500 0.82 -0.03 -3.53% 0.72 0.580 0.72 12 25
39.000 126.2.SHLD4T1C039000 0.73 -0.52 -41.60% 0.69 0.870 1.04 50 45
39.500 126.2.SHLD4T1C039500 2.30 -0.10 -4.17% 0.48 1.170 1.33 5 6
40.000 126.2.SHLD4T1C040000 NA NA NA NA 1.280 1.84 NA NA
40.500 126.2.SHLD4T1C040500 NA NA NA NA 1.150 2.85 NA NA
41.000 126.2.SHLD4T1C041000 NA NA NA NA 1.630 3.75 NA NA
41.500 126.2.SHLD4T1C041500 3.00 +3.00 NA 1.05 2.380 3.9 4 4
42.000 126.2.SHLD4T1C042000 3.35 +3.35 NA 1.05 2.820 4.4 4 4
42.500 126.2.SHLD4T1C042500 NA NA NA NA 3.150 4.9 NA NA
43.000 126.2.SHLD4T1C043000 NA NA NA NA 3.650 5.4 NA NA
43.500 126.2.SHLD4T1C043500 NA NA NA NA 4.200 5.85 NA NA
44.000 126.2.SHLD4T1C044000 NA NA NA NA 4.750 6.35 NA NA
44.500 126.2.SHLD4T1C044500 NA NA NA NA 5.250 6.85 NA NA
45.000 126.2.SHLD4T1C045000 NA NA NA NA 5.650 7.35 NA NA
45.500 126.2.SHLD4T1C045500 NA NA NA NA 6.150 7.85 NA NA
46.000 126.2.SHLD4T1C046000 NA NA NA NA 6.650 8.35 NA NA
46.500 126.2.SHLD4T1C046500 NA NA NA NA 6.900 8.85 NA NA
47.000 126.2.SHLD4T1C047000 NA NA NA NA 7.400 9.35 NA NA
47.500 126.2.SHLD4T1C047500 NA NA NA NA 7.900 9.85 NA NA
48.000 126.2.SHLD4T1C048000 NA NA NA NA 8.400 10.45 NA NA
49.000 126.2.SHLD4T1C049000 NA NA NA NA 9.650 11.8 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 1:04 AM ET