Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Sears Holdings Corporation (SHLD)
As of May 22 2018 3:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHLD 180525C00000500 C May 25, 2018 0.5 0.68 5.05
SHLD 180525C00001000 C May 25, 2018 1.0 1.37 4.20
SHLD 180525C00001500 C May 25, 2018 1.5 0.74 2.25
SHLD 180525C00002000 C May 25, 2018 2.0 0.35 1.73
SHLD 180525C00002500 C May 25, 2018 2.5 0.66 1.21
SHLD 180525C00003000 C May 25, 2018 3.0 0.21 0.64
SHLD 180525C00003500 C May 25, 2018 3.5 0.08 0.17
SHLD 180525C00004000 C May 25, 2018 4.0 0.02 0.04
SHLD 180525C00004500 C May 25, 2018 4.5 0.01 0.02
SHLD 180525C00005000 C May 25, 2018 5.0 0.00 0.15
SHLD 180525C00005500 C May 25, 2018 5.5 0.00 0.36
SHLD 180525C00006000 C May 25, 2018 6.0 0.00 0.38
SHLD 180525C00006500 C May 25, 2018 6.5 0.00 0.12
SHLD 180525P00000500 P May 25, 2018 0.5 0.00 0.36
SHLD 180525P00001000 P May 25, 2018 1.0 0.00 0.04
SHLD 180525P00001500 P May 25, 2018 1.5 0.00 0.01
SHLD 180525P00002000 P May 25, 2018 2.0 0.00 0.01
SHLD 180525P00002500 P May 25, 2018 2.5 0.00 0.01
SHLD 180525P00003000 P May 25, 2018 3.0 0.01 0.04
SHLD 180525P00003500 P May 25, 2018 3.5 0.13 0.31
SHLD 180525P00004000 P May 25, 2018 4.0 0.50 0.80
SHLD 180525P00004500 P May 25, 2018 4.5 0.00 1.46
SHLD 180525P00005000 P May 25, 2018 5.0 0.00 1.92
SHLD 180525P00005500 P May 25, 2018 5.5 0.14 2.52
SHLD 180525P00006000 P May 25, 2018 6.0 0.43 3.40
SHLD 180525P00006500 P May 25, 2018 6.5 1.10 3.50
SHLD 180601C00000500 C Jun 01, 2018 0.5 0.90 4.55
SHLD 180601C00001000 C Jun 01, 2018 1.0 0.42 4.10
SHLD 180601C00001500 C Jun 01, 2018 1.5 0.69 2.27
SHLD 180601C00002000 C Jun 01, 2018 2.0 0.03 1.69
SHLD 180601C00002500 C Jun 01, 2018 2.5 0.00 1.21
SHLD 180601C00003000 C Jun 01, 2018 3.0 0.27 0.62
SHLD 180601C00003500 C Jun 01, 2018 3.5 0.00 0.25
SHLD 180601C00004000 C Jun 01, 2018 4.0 0.05 0.11
SHLD 180601C00004500 C Jun 01, 2018 4.5 0.03 0.18
SHLD 180601C00005000 C Jun 01, 2018 5.0 0.00 0.36
SHLD 180601C00005500 C Jun 01, 2018 5.5 0.00 0.42
SHLD 180601C00006000 C Jun 01, 2018 6.0 0.00 0.38
SHLD 180601C00006500 C Jun 01, 2018 6.5 0.00 0.33
SHLD 180601P00000500 P Jun 01, 2018 0.5 0.00 0.10
SHLD 180601P00001000 P Jun 01, 2018 1.0 0.00 0.08
SHLD 180601P00001500 P Jun 01, 2018 1.5 0.00 0.35
SHLD 180601P00002000 P Jun 01, 2018 2.0 0.00 0.25
SHLD 180601P00002500 P Jun 01, 2018 2.5 0.00 0.08
SHLD 180601P00003000 P Jun 01, 2018 3.0 0.08 0.13
SHLD 180601P00003500 P Jun 01, 2018 3.5 0.23 0.40
SHLD 180601P00004000 P Jun 01, 2018 4.0 0.02 1.09
SHLD 180601P00004500 P Jun 01, 2018 4.5 0.84 1.45
SHLD 180601P00005000 P Jun 01, 2018 5.0 0.53 1.99
SHLD 180601P00005500 P Jun 01, 2018 5.5 0.94 2.55
SHLD 180601P00006000 P Jun 01, 2018 6.0 1.26 2.99
SHLD 180601P00006500 P Jun 01, 2018 6.5 1.11 3.60
SHLD 180608C00000500 C Jun 08, 2018 0.5 0.71 4.75
SHLD 180608C00001000 C Jun 08, 2018 1.0 0.31 4.10
SHLD 180608C00001500 C Jun 08, 2018 1.5 0.01 3.75
SHLD 180608C00002000 C Jun 08, 2018 2.0 0.00 3.45
SHLD 180608C00002500 C Jun 08, 2018 2.5 0.00 2.02
SHLD 180608C00003000 C Jun 08, 2018 3.0 0.00 1.61
SHLD 180608C00003500 C Jun 08, 2018 3.5 0.11 0.59
SHLD 180608C00004000 C Jun 08, 2018 4.0 0.00 0.38
SHLD 180608C00004500 C Jun 08, 2018 4.5 0.00 0.39
SHLD 180608C00005000 C Jun 08, 2018 5.0 0.00 0.39
SHLD 180608C00005500 C Jun 08, 2018 5.5 0.00 0.39
SHLD 180608C00006000 C Jun 08, 2018 6.0 0.00 0.34
SHLD 180608C00006500 C Jun 08, 2018 6.5 0.00 0.40
SHLD 180608P00000500 P Jun 08, 2018 0.5 0.00 0.01
SHLD 180608P00001000 P Jun 08, 2018 1.0 0.00 0.41
SHLD 180608P00001500 P Jun 08, 2018 1.5 0.00 0.36
SHLD 180608P00002000 P Jun 08, 2018 2.0 0.00 0.32
SHLD 180608P00002500 P Jun 08, 2018 2.5 0.01 0.18
SHLD 180608P00003000 P Jun 08, 2018 3.0 0.00 0.38
SHLD 180608P00003500 P Jun 08, 2018 3.5 0.00 0.75
SHLD 180608P00004000 P Jun 08, 2018 4.0 0.52 1.01
SHLD 180608P00004500 P Jun 08, 2018 4.5 0.92 1.42
SHLD 180608P00005000 P Jun 08, 2018 5.0 0.00 2.52
SHLD 180608P00005500 P Jun 08, 2018 5.5 0.82 2.47
SHLD 180608P00006000 P Jun 08, 2018 6.0 0.50 4.10
SHLD 180608P00006500 P Jun 08, 2018 6.5 0.90 5.05
SHLD 180615C00001000 C Jun 15, 2018 1.0 0.26 3.10
SHLD 180615C00001500 C Jun 15, 2018 1.5 0.84 2.22
SHLD 180615C00002000 C Jun 15, 2018 2.0 1.16 1.68
SHLD 180615C00002500 C Jun 15, 2018 2.5 0.63 1.15
SHLD 180615C00003000 C Jun 15, 2018 3.0 0.39 0.65
SHLD 180615C00003500 C Jun 15, 2018 3.5 0.00 0.46
SHLD 180615C00004000 C Jun 15, 2018 4.0 0.10 0.19
SHLD 180615C00004500 C Jun 15, 2018 4.5 0.00 0.21
SHLD 180615C00005000 C Jun 15, 2018 5.0 0.05 0.10
SHLD 180615C00005500 C Jun 15, 2018 5.5 0.00 0.19
SHLD 180615C00006000 C Jun 15, 2018 6.0 0.01 0.10
SHLD 180615C00006500 C Jun 15, 2018 6.5 0.00 0.16
SHLD 180615C00007000 C Jun 15, 2018 7.0 0.00 0.21
SHLD 180615C00008000 C Jun 15, 2018 8.0 0.00 0.16
SHLD 180615C00009000 C Jun 15, 2018 9.0 0.00 0.18
SHLD 180615C00010000 C Jun 15, 2018 10.0 0.00 0.20
SHLD 180615C00011000 C Jun 15, 2018 11.0 0.00 0.11
SHLD 180615C00012000 C Jun 15, 2018 12.0 0.00 0.17
SHLD 180615C00013000 C Jun 15, 2018 13.0 0.00 0.10
SHLD 180615C00014000 C Jun 15, 2018 14.0 0.00 0.15
SHLD 180615C00015000 C Jun 15, 2018 15.0 0.00 0.15
SHLD 180615C00017000 C Jun 15, 2018 17.0 0.00 0.21
SHLD 180615C00020000 C Jun 15, 2018 20.0 0.00 0.38
SHLD 180615C00022000 C Jun 15, 2018 22.0 0.00 0.17
SHLD 180615C00025000 C Jun 15, 2018 25.0 0.00 0.23
SHLD 180615C00027000 C Jun 15, 2018 27.0 0.00 0.20
SHLD 180615C00030000 C Jun 15, 2018 30.0 0.00 0.20
SHLD 180615C00032000 C Jun 15, 2018 32.0 0.00 0.12
SHLD 180615C00035000 C Jun 15, 2018 35.0 0.00 0.17
SHLD 180615P00001000 P Jun 15, 2018 1.0 0.01 0.02
SHLD 180615P00001500 P Jun 15, 2018 1.5 0.00 0.11
SHLD 180615P00002000 P Jun 15, 2018 2.0 0.03 0.06
SHLD 180615P00002500 P Jun 15, 2018 2.5 0.00 0.19
SHLD 180615P00003000 P Jun 15, 2018 3.0 0.17 0.24
SHLD 180615P00003500 P Jun 15, 2018 3.5 0.37 0.61
SHLD 180615P00004000 P Jun 15, 2018 4.0 0.75 0.95
SHLD 180615P00004500 P Jun 15, 2018 4.5 0.93 1.40
SHLD 180615P00005000 P Jun 15, 2018 5.0 1.59 1.84
SHLD 180615P00005500 P Jun 15, 2018 5.5 1.09 2.43
SHLD 180615P00006000 P Jun 15, 2018 6.0 1.58 3.20
SHLD 180615P00006500 P Jun 15, 2018 6.5 2.07 3.40
SHLD 180615P00007000 P Jun 15, 2018 7.0 1.51 5.80
SHLD 180615P00008000 P Jun 15, 2018 8.0 3.55 5.00
SHLD 180615P00009000 P Jun 15, 2018 9.0 4.45 5.95
SHLD 180615P00010000 P Jun 15, 2018 10.0 6.40 6.90
SHLD 180615P00011000 P Jun 15, 2018 11.0 6.45 9.40
SHLD 180615P00012000 P Jun 15, 2018 12.0 7.55 9.30
SHLD 180615P00013000 P Jun 15, 2018 13.0 8.50 11.15
SHLD 180615P00014000 P Jun 15, 2018 14.0 9.55 11.95
SHLD 180615P00015000 P Jun 15, 2018 15.0 9.95 12.05
SHLD 180615P00017000 P Jun 15, 2018 17.0 12.50 14.85
SHLD 180615P00020000 P Jun 15, 2018 20.0 15.35 18.60
SHLD 180615P00022000 P Jun 15, 2018 22.0 17.50 19.95
SHLD 180615P00025000 P Jun 15, 2018 25.0 20.50 23.35
SHLD 180615P00027000 P Jun 15, 2018 27.0 21.75 25.00
SHLD 180615P00030000 P Jun 15, 2018 30.0 25.25 27.95
SHLD 180615P00032000 P Jun 15, 2018 32.0 27.50 29.95
SHLD 180615P00035000 P Jun 15, 2018 35.0 30.55 32.90
SHLD 180622C00000500 C Jun 22, 2018 0.5 0.91 4.55
SHLD 180622C00001000 C Jun 22, 2018 1.0 0.42 4.10
SHLD 180622C00001500 C Jun 22, 2018 1.5 0.76 2.47
SHLD 180622C00002000 C Jun 22, 2018 2.0 0.27 1.82
SHLD 180622C00002500 C Jun 22, 2018 2.5 0.72 1.27
SHLD 180622C00003000 C Jun 22, 2018 3.0 0.34 0.82
SHLD 180622C00003500 C Jun 22, 2018 3.5 0.22 0.48
SHLD 180622C00004000 C Jun 22, 2018 4.0 0.08 0.79
SHLD 180622C00004500 C Jun 22, 2018 4.5 0.00 0.32
SHLD 180622C00005000 C Jun 22, 2018 5.0 0.00 0.42
SHLD 180622C00005500 C Jun 22, 2018 5.5 0.00 0.38
SHLD 180622C00006000 C Jun 22, 2018 6.0 0.00 0.37
SHLD 180622P00000500 P Jun 22, 2018 0.5 0.00 0.39
SHLD 180622P00001000 P Jun 22, 2018 1.0 0.00 0.36
SHLD 180622P00001500 P Jun 22, 2018 1.5 0.00 0.36
SHLD 180622P00002000 P Jun 22, 2018 2.0 0.00 0.43
SHLD 180622P00002500 P Jun 22, 2018 2.5 0.00 0.47
SHLD 180622P00003000 P Jun 22, 2018 3.0 0.20 0.42
SHLD 180622P00003500 P Jun 22, 2018 3.5 0.00 0.65
SHLD 180622P00004000 P Jun 22, 2018 4.0 0.58 1.10
SHLD 180622P00004500 P Jun 22, 2018 4.5 0.00 2.25
SHLD 180622P00005000 P Jun 22, 2018 5.0 1.04 2.38
SHLD 180622P00005500 P Jun 22, 2018 5.5 1.89 2.52
SHLD 180622P00006000 P Jun 22, 2018 6.0 1.50 2.90
SHLD 180629C00000500 C Jun 29, 2018 0.5 0.71 4.60
SHLD 180629C00001000 C Jun 29, 2018 1.0 0.34 4.10
SHLD 180629C00001500 C Jun 29, 2018 1.5 0.64 2.31
SHLD 180629C00002000 C Jun 29, 2018 2.0 0.18 2.79
SHLD 180629C00002500 C Jun 29, 2018 2.5 0.67 1.34
SHLD 180629C00003000 C Jun 29, 2018 3.0 0.35 0.94
SHLD 180629C00003500 C Jun 29, 2018 3.5 0.00 0.70
SHLD 180629C00004000 C Jun 29, 2018 4.0 0.00 0.31
SHLD 180629C00004500 C Jun 29, 2018 4.5 0.00 0.39
SHLD 180629C00005000 C Jun 29, 2018 5.0 0.00 0.40
SHLD 180629C00005500 C Jun 29, 2018 5.5 0.00 0.37
SHLD 180629C00006000 C Jun 29, 2018 6.0 0.00 0.37
SHLD 180629C00006500 C Jun 29, 2018 6.5 0.00 0.40
SHLD 180629P00000500 P Jun 29, 2018 0.5 0.00 0.34
SHLD 180629P00001000 P Jun 29, 2018 1.0 0.00 0.36
SHLD 180629P00001500 P Jun 29, 2018 1.5 0.00 0.41
SHLD 180629P00002000 P Jun 29, 2018 2.0 0.00 0.36
SHLD 180629P00002500 P Jun 29, 2018 2.5 0.00 0.40
SHLD 180629P00003000 P Jun 29, 2018 3.0 0.00 0.65
SHLD 180629P00003500 P Jun 29, 2018 3.5 0.36 0.93
SHLD 180629P00004000 P Jun 29, 2018 4.0 0.00 1.25
SHLD 180629P00004500 P Jun 29, 2018 4.5 1.06 2.25
SHLD 180629P00005000 P Jun 29, 2018 5.0 0.94 2.34
SHLD 180629P00005500 P Jun 29, 2018 5.5 1.34 2.53
SHLD 180629P00006000 P Jun 29, 2018 6.0 1.79 3.25
SHLD 180629P00006500 P Jun 29, 2018 6.5 1.44 3.95
SHLD 180720C00001000 C Jul 20, 2018 1.0 0.66 4.10
SHLD 180720C00002000 C Jul 20, 2018 2.0 0.35 2.27
SHLD 180720C00003000 C Jul 20, 2018 3.0 0.59 0.79
SHLD 180720C00004000 C Jul 20, 2018 4.0 0.20 0.37
SHLD 180720C00005000 C Jul 20, 2018 5.0 0.10 0.21
SHLD 180720C00006000 C Jul 20, 2018 6.0 0.00 0.13
SHLD 180720C00007000 C Jul 20, 2018 7.0 0.00 0.08
SHLD 180720P00001000 P Jul 20, 2018 1.0 0.00 0.06
SHLD 180720P00002000 P Jul 20, 2018 2.0 0.00 0.15
SHLD 180720P00003000 P Jul 20, 2018 3.0 0.35 0.42
SHLD 180720P00004000 P Jul 20, 2018 4.0 0.72 1.13
SHLD 180720P00005000 P Jul 20, 2018 5.0 1.55 2.33
SHLD 180720P00006000 P Jul 20, 2018 6.0 2.21 3.15
SHLD 180720P00007000 P Jul 20, 2018 7.0 2.41 4.00
SHLD 180921C00001000 C Sep 21, 2018 1.0 2.05 2.72
SHLD 180921C00002000 C Sep 21, 2018 2.0 1.26 1.65
SHLD 180921C00003000 C Sep 21, 2018 3.0 0.65 0.94
SHLD 180921C00004000 C Sep 21, 2018 4.0 0.40 0.53
SHLD 180921C00005000 C Sep 21, 2018 5.0 0.22 0.30
SHLD 180921C00006000 C Sep 21, 2018 6.0 0.10 0.22
SHLD 180921C00007000 C Sep 21, 2018 7.0 0.00 0.16
SHLD 180921C00008000 C Sep 21, 2018 8.0 0.00 0.12
SHLD 180921P00001000 P Sep 21, 2018 1.0 0.08 0.12
SHLD 180921P00002000 P Sep 21, 2018 2.0 0.24 0.35
SHLD 180921P00003000 P Sep 21, 2018 3.0 0.62 0.70
SHLD 180921P00004000 P Sep 21, 2018 4.0 1.20 1.35
SHLD 180921P00005000 P Sep 21, 2018 5.0 1.88 2.22
SHLD 180921P00006000 P Sep 21, 2018 6.0 2.64 3.15
SHLD 180921P00007000 P Sep 21, 2018 7.0 3.55 4.10
SHLD 180921P00008000 P Sep 21, 2018 8.0 4.50 5.20
SHLD 181221C00001000 C Dec 21, 2018 1.0 0.18 4.25
SHLD 181221C00002000 C Dec 21, 2018 2.0 1.20 2.35
SHLD 181221C00003000 C Dec 21, 2018 3.0 0.72 1.11
SHLD 181221C00004000 C Dec 21, 2018 4.0 0.53 0.75
SHLD 181221C00005000 C Dec 21, 2018 5.0 0.23 0.50
SHLD 181221C00006000 C Dec 21, 2018 6.0 0.00 0.35
SHLD 181221C00007000 C Dec 21, 2018 7.0 0.00 0.29
SHLD 181221C00008000 C Dec 21, 2018 8.0 0.00 0.25
SHLD 181221P00001000 P Dec 21, 2018 1.0 0.00 0.16
SHLD 181221P00002000 P Dec 21, 2018 2.0 0.41 0.52
SHLD 181221P00003000 P Dec 21, 2018 3.0 0.60 1.05
SHLD 181221P00004000 P Dec 21, 2018 4.0 1.24 1.70
SHLD 181221P00005000 P Dec 21, 2018 5.0 1.80 2.98
SHLD 181221P00006000 P Dec 21, 2018 6.0 2.98 3.30
SHLD 181221P00007000 P Dec 21, 2018 7.0 4.00 4.40
SHLD 181221P00008000 P Dec 21, 2018 8.0 3.25 6.45
SHLD 190118C00001000 C Jan 18, 2019 1.0 0.21 4.70
SHLD 190118C00002000 C Jan 18, 2019 2.0 1.50 1.95
SHLD 190118C00003000 C Jan 18, 2019 3.0 0.90 1.20
SHLD 190118C00004000 C Jan 18, 2019 4.0 0.58 0.77
SHLD 190118C00005000 C Jan 18, 2019 5.0 0.40 0.52
SHLD 190118C00006000 C Jan 18, 2019 6.0 0.20 0.39
SHLD 190118C00007000 C Jan 18, 2019 7.0 0.14 0.30
SHLD 190118C00008000 C Jan 18, 2019 8.0 0.09 0.23
SHLD 190118C00010000 C Jan 18, 2019 10.0 0.08 0.13
SHLD 190118C00012000 C Jan 18, 2019 12.0 0.02 0.13
SHLD 190118C00015000 C Jan 18, 2019 15.0 0.03 0.34
SHLD 190118C00017000 C Jan 18, 2019 17.0 0.03 0.23
SHLD 190118C00020000 C Jan 18, 2019 20.0 0.02 0.09
SHLD 190118C00022000 C Jan 18, 2019 22.0 0.02 0.11
SHLD 190118C00025000 C Jan 18, 2019 25.0 0.01 0.10
SHLD 190118P00001000 P Jan 18, 2019 1.0 0.15 0.20
SHLD 190118P00002000 P Jan 18, 2019 2.0 0.46 0.55
SHLD 190118P00003000 P Jan 18, 2019 3.0 0.92 1.10
SHLD 190118P00004000 P Jan 18, 2019 4.0 1.44 1.91
SHLD 190118P00005000 P Jan 18, 2019 5.0 2.23 2.75
SHLD 190118P00006000 P Jan 18, 2019 6.0 2.49 3.60
SHLD 190118P00007000 P Jan 18, 2019 7.0 3.90 4.50
SHLD 190118P00008000 P Jan 18, 2019 8.0 4.60 5.40
SHLD 190118P00010000 P Jan 18, 2019 10.0 6.30 7.40
SHLD 190118P00012000 P Jan 18, 2019 12.0 7.70 9.25
SHLD 190118P00015000 P Jan 18, 2019 15.0 9.55 13.70
SHLD 190118P00017000 P Jan 18, 2019 17.0 13.20 14.30
SHLD 190118P00020000 P Jan 18, 2019 20.0 16.05 17.15
SHLD 190118P00022000 P Jan 18, 2019 22.0 17.35 19.25
SHLD 190118P00025000 P Jan 18, 2019 25.0 21.40 22.20
SHLD 200117C00001000 C Jan 17, 2020 1.0 1.50 2.67
SHLD 200117C00002000 C Jan 17, 2020 2.0 0.84 2.17
SHLD 200117C00003000 C Jan 17, 2020 3.0 1.20 1.65
SHLD 200117C00004000 C Jan 17, 2020 4.0 0.83 2.00
SHLD 200117C00005000 C Jan 17, 2020 5.0 0.75 1.00
SHLD 200117C00007000 C Jan 17, 2020 7.0 0.55 0.67
SHLD 200117P00001000 P Jan 17, 2020 1.0 0.30 0.43
SHLD 200117P00002000 P Jan 17, 2020 2.0 0.85 1.09
SHLD 200117P00003000 P Jan 17, 2020 3.0 1.35 1.68
SHLD 200117P00004000 P Jan 17, 2020 4.0 1.85 2.25
SHLD 200117P00005000 P Jan 17, 2020 5.0 1.97 3.05
SHLD 200117P00007000 P Jan 17, 2020 7.0 4.40 4.80
OPRA data is delayed 15 minutes.