Sears Holdings Corp
(NASDAQ: SHLD)
58.58
-1.21
-2.02%
-1.21
-2.02%
MORE ON SHLD
OPTIONS
OPRA Composite quote delayed 15 minutes
JUNE 22, 2013 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 20.000 | .US:SHLD\13F22\20.0 | 0.00 | NA | NA | NA | 38.300 | 40.1 | NA | NA |
| 21.000 | .US:SHLD\13F22\21.0 | 0.00 | NA | NA | NA | 37.300 | 39.1 | NA | NA |
| 22.000 | .US:SHLD\13F22\22.0 | 0.00 | NA | NA | NA | 36.300 | 38.1 | NA | NA |
| 23.000 | .US:SHLD\13F22\23.0 | 0.00 | NA | NA | NA | 35.300 | 37.1 | NA | NA |
| 24.000 | .US:SHLD\13F22\24.0 | 0.00 | NA | NA | NA | 34.300 | 36.1 | NA | NA |
| 25.000 | .US:SHLD\13F22\25.0 | 22.75 | unch | unch | 1.08 | 33.300 | 35.1 | NA | NA |
| 26.000 | .US:SHLD\13F22\26.0 | 0.00 | NA | NA | NA | 32.300 | 34.15 | NA | NA |
| 27.000 | .US:SHLD\13F22\27.0 | 0.00 | NA | NA | NA | 31.300 | 33.15 | NA | NA |
| 28.000 | .US:SHLD\13F22\28.0 | 0.00 | NA | NA | NA | 30.300 | 32.15 | NA | NA |
| 29.000 | .US:SHLD\13F22\29.0 | 0.00 | NA | NA | NA | 29.300 | 31.15 | NA | NA |
| 30.420 | .US:SHLD\13F22\30.42 | 11.60 | unch | unch | 1.10 | 27.850 | 29.7 | NA | NA |
| 32.000 | .US:SHLD\13F22\32.0 | 0.00 | NA | NA | NA | 26.300 | 28.05 | NA | NA |
| 33.000 | .US:SHLD\13F22\33.0 | 11.95 | unch | unch | 1.13 | 25.300 | 27.15 | NA | 10 |
| 34.000 | .US:SHLD\13F22\34.0 | 9.45 | unch | unch | 0.98 | 24.300 | 26 | NA | NA |
| 35.000 | .US:SHLD\13F22\35.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 35.420 | .US:SHLD\13F22\35.42 | 9.20 | unch | unch | 0.60 | 22.900 | 24.2 | NA | NA |
| 37.000 | .US:SHLD\13F22\37.0 | 19.35 | unch | unch | 0.88 | 21.300 | 22.9 | NA | 1 |
| 38.000 | .US:SHLD\13F22\38.0 | 21.25 | unch | unch | 0.23 | 20.850 | 21.25 | NA | 35 |
| 39.000 | .US:SHLD\13F22\39.0 | 9.37 | unch | unch | 0.58 | 19.350 | 20.6 | NA | 19 |
| 40.000 | .US:SHLD\13F22\40.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 40.420 | .US:SHLD\13F22\40.42 | 11.95 | unch | unch | 0.60 | 17.950 | 19.2 | NA | 285 |
| 42.000 | .US:SHLD\13F22\42.0 | 11.71 | unch | unch | 0.63 | 16.400 | 17.65 | NA | 96 |
| 43.000 | .US:SHLD\13F22\43.0 | 5.85 | unch | unch | 0.63 | 15.450 | 16.65 | NA | 50 |
| 44.000 | .US:SHLD\13F22\44.0 | 16.05 | unch | unch | 0.43 | 15.050 | 15.45 | NA | 191 |
| 45.000 | .US:SHLD\13F22\45.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 45.420 | .US:SHLD\13F22\45.42 | 13.50 | unch | unch | 0.45 | 13.800 | 14.05 | NA | 558 |
| 47.920 | .US:SHLD\13F22\47.92 | 12.60 | +0.60 | +5.00% | 0.70 | 11.550 | 11.8 | 24 | 1,086 |
| 49.000 | .US:SHLD\13F22\49.0 | 10.80 | unch | unch | 0.83 | 10.550 | 10.85 | NA | 1,212 |
| 50.000 | .US:SHLD\13F22\50.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 50.420 | .US:SHLD\13F22\50.42 | 10.45 | +1.20 | +12.97% | 1.05 | 9.350 | 9.65 | 2 | 2,055 |
| 52.500 | .US:SHLD\13F22\52.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 52.920 | .US:SHLD\13F22\52.92 | 8.30 | unch | unch | 1.55 | 7.400 | 7.65 | 1 | 1,909 |
| 55.000 | .US:SHLD\13F22\55.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 55.420 | .US:SHLD\13F22\55.42 | 6.00 | -0.50 | -7.69% | 2.35 | 5.700 | 5.95 | 12 | 1,265 |
| 57.500 | .US:SHLD\13F22\57.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 57.920 | .US:SHLD\13F22\57.92 | 3.80 | -1.20 | -24.00% | 3.30 | 4.200 | 4.4 | 43 | 3,797 |
| 60.000 | .US:SHLD\13F22\60.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 60.420 | .US:SHLD\13F22\60.42 | 3.20 | -0.50 | -13.51% | 3.2 | 3.050 | 3.2 | 578 | 2,275 |
| 62.500 | .US:SHLD\13F22\62.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 62.920 | .US:SHLD\13F22\62.92 | 2.21 | -0.43 | -16.29% | 2.28 | 2.170 | 2.28 | 149 | 538 |
| 65.000 | .US:SHLD\13F22\65.0 | 9.68 | unch | unch | NA | NA | 0 | NA | 5 |
| 65.420 | .US:SHLD\13F22\65.42 | 1.72 | -0.23 | -11.79% | 1.6 | 1.500 | 1.6 | 152 | 1,619 |
| 67.500 | .US:SHLD\13F22\67.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 67.920 | .US:SHLD\13F22\67.92 | 1.33 | +0.01 | +0.76% | 1.13 | 1.050 | 1.13 | 35 | 302 |
| 70.000 | .US:SHLD\13F22\70.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 70.420 | .US:SHLD\13F22\70.42 | 0.95 | +0.01 | +1.06% | 0.79 | 0.710 | 0.79 | 11 | 996 |
| 72.500 | .US:SHLD\13F22\72.5 | 0.55 | -0.11 | -16.67% | 0.59 | 0.510 | 0.59 | 50 | 822 |
| 75.000 | .US:SHLD\13F22\75.0 | 5.38 | unch | unch | NA | NA | 0 | NA | 1 |
| 75.420 | .US:SHLD\13F22\75.42 | 0.53 | +0.03 | +6.00% | 0.39 | 0.340 | 0.39 | 66 | 183 |
| 80.000 | .US:SHLD\13F22\80.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 80.420 | .US:SHLD\13F22\80.42 | 0.19 | -0.01 | -5.00% | 0.27 | 0.150 | 0.27 | 103 | 398 |
| 85.000 | .US:SHLD\13F22\85.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 85.420 | .US:SHLD\13F22\85.42 | 0.11 | -0.10 | -47.62% | 0.17 | 0.080 | 0.17 | 167 | 104 |
| 90.000 | .US:SHLD\13F22\90.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 90.420 | .US:SHLD\13F22\90.42 | 0.15 | unch | unch | 0.2 | 0.010 | 0.2 | NA | 42 |
| 95.000 | .US:SHLD\13F22\95.0 | 0.12 | unch | unch | 0.16 | NA | 0.16 | NA | 77 |
JUNE 22, 2013 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 20.000 | .US:SHLD\13R22\20.0 | 0.02 | unch | unch | 0.03 | NA | 0.03 | NA | 477 |
| 21.000 | .US:SHLD\13R22\21.0 | 0.02 | unch | unch | 0.03 | NA | 0.03 | NA | 286 |
| 22.000 | .US:SHLD\13R22\22.0 | 0.02 | unch | unch | 0.03 | NA | 0.03 | NA | 152 |
| 23.000 | .US:SHLD\13R22\23.0 | 0.08 | unch | unch | 0.05 | NA | 0.05 | NA | 102 |
| 24.000 | .US:SHLD\13R22\24.0 | 0.13 | unch | unch | 0.03 | 0.020 | 0.03 | NA | 43 |
| 25.000 | .US:SHLD\13R22\25.0 | 0.02 | unch | unch | 0.02 | NA | 0.02 | NA | 130 |
| 26.000 | .US:SHLD\13R22\26.0 | 0.12 | unch | unch | 0.03 | NA | 0.03 | NA | 64 |
| 27.000 | .US:SHLD\13R22\27.0 | 0.09 | unch | unch | 0.05 | NA | 0.05 | NA | 442 |
| 28.000 | .US:SHLD\13R22\28.0 | 0.05 | unch | unch | 0.03 | NA | 0.03 | NA | 111 |
| 29.000 | .US:SHLD\13R22\29.0 | 0.06 | +0.01 | +20.00% | 0.04 | 0.020 | 0.04 | 600 | 739 |
| 30.420 | .US:SHLD\13R22\30.42 | 0.03 | -0.03 | -50.00% | 0.03 | 0.020 | 0.03 | 24 | 629 |
| 32.000 | .US:SHLD\13R22\32.0 | 0.07 | unch | unch | 0.11 | 0.030 | 0.11 | NA | 67 |
| 33.000 | .US:SHLD\13R22\33.0 | 0.09 | unch | unch | 0.12 | 0.020 | 0.12 | NA | 132 |
| 34.000 | .US:SHLD\13R22\34.0 | 0.10 | unch | unch | 0.09 | 0.030 | 0.09 | NA | 222 |
| 35.000 | .US:SHLD\13R22\35.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 35.420 | .US:SHLD\13R22\35.42 | 0.10 | unch | unch | 0.11 | NA | 0.11 | NA | 659 |
| 37.000 | .US:SHLD\13R22\37.0 | 0.12 | unch | unch | 0.11 | NA | 0.11 | NA | 101 |
| 38.000 | .US:SHLD\13R22\38.0 | 0.10 | +0.01 | +11.11% | 0.11 | 0.050 | 0.11 | 1 | 430 |
| 39.000 | .US:SHLD\13R22\39.0 | 0.11 | -0.03 | -21.43% | 0.12 | 0.080 | 0.12 | 11 | 343 |
| 40.000 | .US:SHLD\13R22\40.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 40.420 | .US:SHLD\13R22\40.42 | 0.11 | +0.02 | +22.22% | 0.15 | 0.110 | 0.15 | 100 | 255 |
| 42.000 | .US:SHLD\13R22\42.0 | 0.20 | unch | unch | 0.19 | 0.170 | 0.19 | NA | 459 |
| 43.000 | .US:SHLD\13R22\43.0 | 0.29 | unch | unch | 0.23 | 0.160 | 0.23 | NA | 119 |
| 44.000 | .US:SHLD\13R22\44.0 | 0.29 | unch | unch | 0.27 | 0.200 | 0.27 | NA | 274 |
| 45.000 | .US:SHLD\13R22\45.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 45.420 | .US:SHLD\13R22\45.42 | 0.33 | -0.05 | -13.16% | 0.35 | 0.260 | 0.35 | 25 | 1,007 |
| 47.920 | .US:SHLD\13R22\47.92 | 0.50 | -0.02 | -3.85% | 0.55 | 0.490 | 0.55 | 191 | 629 |
| 49.000 | .US:SHLD\13R22\49.0 | 0.65 | +0.07 | +12.07% | 0.67 | 0.600 | 0.67 | 318 | 1,323 |
| 50.000 | .US:SHLD\13R22\50.0 | 4.15 | unch | unch | NA | NA | 0 | NA | 3 |
| 50.420 | .US:SHLD\13R22\50.42 | 0.88 | +0.03 | +3.53% | 0.89 | 0.820 | 0.89 | 11 | 864 |
| 52.500 | .US:SHLD\13R22\52.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 52.920 | .US:SHLD\13R22\52.92 | 1.37 | +0.10 | +7.87% | 1.41 | 1.340 | 1.41 | 136 | 504 |
| 55.000 | .US:SHLD\13R22\55.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 55.420 | .US:SHLD\13R22\55.42 | 2.05 | +0.08 | +4.06% | 2.18 | 2.100 | 2.18 | 43 | 520 |
| 57.500 | .US:SHLD\13R22\57.5 | 10.25 | unch | unch | NA | NA | 0 | NA | 10 |
| 57.920 | .US:SHLD\13R22\57.92 | 3.00 | +0.10 | +3.45% | 3.25 | 3.100 | 3.25 | 137 | 400 |
| 60.000 | .US:SHLD\13R22\60.0 | 9.60 | unch | unch | NA | NA | 0 | NA | 35 |
| 60.420 | .US:SHLD\13R22\60.42 | 4.50 | +0.20 | +4.65% | 3.20 | 4.400 | 4.6 | 61 | 358 |
| 62.500 | .US:SHLD\13R22\62.5 | 12.30 | unch | unch | NA | NA | 0 | NA | 82 |
| 62.920 | .US:SHLD\13R22\62.92 | 5.90 | +0.25 | +4.42% | 2.30 | 6.000 | 6.2 | 31 | 85 |
| 65.000 | .US:SHLD\13R22\65.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 65.420 | .US:SHLD\13R22\65.42 | 8.00 | +0.65 | +8.84% | 1.65 | 7.800 | 8.05 | 13 | 1,535 |
| 67.500 | .US:SHLD\13R22\67.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 67.920 | .US:SHLD\13R22\67.92 | 0.00 | NA | NA | NA | 9.500 | 10.2 | NA | NA |
| 70.000 | .US:SHLD\13R22\70.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 70.420 | .US:SHLD\13R22\70.42 | 13.10 | unch | unch | 0.85 | 12.000 | 12.25 | NA | 17 |
| 72.500 | .US:SHLD\13R22\72.5 | 0.00 | NA | NA | NA | 13.350 | 14.55 | NA | NA |
| 75.000 | .US:SHLD\13R22\75.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 75.420 | .US:SHLD\13R22\75.42 | 0.00 | NA | NA | NA | 16.200 | 17.5 | NA | NA |
| 80.000 | .US:SHLD\13R22\80.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 80.420 | .US:SHLD\13R22\80.42 | 21.70 | unch | unch | 0.30 | 21.400 | 21.7 | NA | 11 |
| 85.000 | .US:SHLD\13R22\85.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 85.420 | .US:SHLD\13R22\85.42 | 0.00 | NA | NA | NA | 25.850 | 26.75 | NA | NA |
| 90.000 | .US:SHLD\13R22\90.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 90.420 | .US:SHLD\13R22\90.42 | 0.00 | NA | NA | NA | 30.650 | 32.15 | NA | NA |
| 95.000 | .US:SHLD\13R22\95.0 | 0.00 | NA | NA | NA | 35.100 | 36.7 | NA | NA |
DATA PROVIDERS
Copyright © 2013 Microsoft. All rights reserved.
Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.
Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.
Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.