Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SHLD Feb 20 2010 40.00 50.20 0.70 1.41 50.20 50.20 49.90 51.20 535 192
SHLD Feb 20 2010 45.00 53.05 — — 53.05 53.05 44.90 46.15 190 —
SHLD Feb 20 2010 50.00 40.20 0.70 1.77 40.20 40.20 39.90 41.15 2,072 10
SHLD Feb 20 2010 55.00 35.20 0.30 0.86 35.20 35.20 34.90 36.15 3,366 —
SHLD Feb 20 2010 60.00 30.20 0.70 2.37 30.20 30.20 29.90 31.00 1,178 51
SHLD Feb 20 2010 65.00 25.20 0.70 2.86 25.20 25.20 25.10 25.50 600 349
SHLD Feb 20 2010 70.00 20.20 0.70 3.59 20.20 20.20 20.10 20.50 393 113
SHLD Feb 20 2010 75.00 15.65 -3.55 -18.49 16.75 15.65 15.10 15.50 24 181
SHLD Feb 20 2010 80.00 10.60 -0.65 -5.78 10.80 10.40 10.25 10.60 32 238
SHLD Feb 20 2010 85.00 5.90 0.10 1.72 6.80 5.15 5.80 6.00 142 2,330
SHLD Feb 20 2010 90.00 2.62 0.05 1.95 3.65 2.00 2.32 2.45 175 3,865
SHLD Feb 20 2010 95.00 0.60 -0.17 -22.08 0.86 0.60 0.61 0.67 223 2,036
SHLD Feb 20 2010 100.00 0.19 -0.04 -17.39 0.26 0.17 0.13 0.18 246 3,901
SHLD Feb 20 2010 105.00 0.10 -0.01 -9.09 0.13 0.07 0.05 0.09 294 4,723
SHLD Feb 20 2010 110.00 0.05 -0.01 -16.67 0.09 0.05 0.04 0.08 128 1,938
SHLD Feb 20 2010 115.00 0.03 — — 0.08 0.02 0.02 0.05 30 1,964
SHLD Feb 20 2010 120.00 0.03 -0.04 -57.14 0.03 0.03 0.03 0.05 17 2,205
SHLD Feb 20 2010 125.00 0.06 — — 0.06 0.06 — 0.04 — 197
SHLD Feb 20 2010 130.00 0.02 — — 0.02 0.02 — 0.04 10 146
SHLD Feb 20 2010 135.00 — — — — — — 0.04 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SHLD Feb 20 2010 40.00 0.05 — — 0.05 0.05 0.05 0.04 10 78
SHLD Feb 20 2010 45.00 0.05 — — 0.05 0.05 0.05 0.04 116 116
SHLD Feb 20 2010 50.00 0.10 — — 0.10 0.10 0.05 0.04 — 47
SHLD Feb 20 2010 55.00 0.05 -0.05 -50.00 0.05 0.04 0.05 0.05 186 265
SHLD Feb 20 2010 60.00 0.05 — — 0.05 0.05 0.02 0.05 300 920
SHLD Feb 20 2010 65.00 0.06 — — 0.06 0.06 0.03 0.06 255 1,081
SHLD Feb 20 2010 70.00 0.08 -0.01 -11.11 0.08 0.05 0.04 0.10 62 1,166
SHLD Feb 20 2010 75.00 0.12 -0.03 -20.00 0.16 0.12 0.07 0.13 68 1,623
SHLD Feb 20 2010 80.00 0.25 -0.05 -16.67 0.25 0.20 0.20 0.25 47 2,529
SHLD Feb 20 2010 85.00 0.71 -0.27 -27.55 0.97 0.64 0.66 0.72 405 3,699
SHLD Feb 20 2010 90.00 2.34 -0.36 -13.33 2.85 2.09 2.19 2.30 397 6,156
SHLD Feb 20 2010 95.00 5.65 -0.35 -5.83 6.10 5.00 5.35 5.55 158 3,214
SHLD Feb 20 2010 100.00 10.00 0.10 1.01 10.40 9.45 9.80 10.15 57 2,848
SHLD Feb 20 2010 105.00 14.70 0.47 3.30 14.70 14.70 14.70 15.10 1 3,287
SHLD Feb 20 2010 110.00 19.40 -0.40 -2.02 19.65 19.40 19.70 20.25 16 747
SHLD Feb 20 2010 115.00 24.80 -0.65 -2.55 24.80 24.80 24.70 25.20 10 292
SHLD Feb 20 2010 120.00 29.80 3.25 12.24 29.80 29.80 29.70 30.10 10 49
SHLD Feb 20 2010 125.00 31.10 — — 31.10 31.10 34.20 35.10 10 53
SHLD Feb 20 2010 130.00 35.65 -0.45 -1.25 36.10 35.65 39.00 40.10 11 41
SHLD Feb 20 2010 135.00 40.65 -0.45 -1.09 41.10 40.65 44.00 45.30 40 40
Return to Top