Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-07-03)Premium Content

Staples Inc (SPLS)
As of Jun 30 2015 2:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPLS 150702C00008000 C 07/02/15 8.0 6.90 7.80
SPLS 150702C00009000 C 07/02/15 9.0 6.00 6.80
SPLS 150702C00009500 C 07/02/15 9.5 5.50 6.20
SPLS 150702C00010000 C 07/02/15 10.0 5.00 5.80
SPLS 150702C00010500 C 07/02/15 10.5 4.50 5.20
SPLS 150702C00011000 C 07/02/15 11.0 4.20 4.60
SPLS 150702C00011500 C 07/02/15 11.5 3.70 4.10
SPLS 150702C00012000 C 07/02/15 12.0 3.20 3.60
SPLS 150702C00012500 C 07/02/15 12.5 2.70 3.10
SPLS 150702C00013000 C 07/02/15 13.0 2.20 2.55
SPLS 150702C00013500 C 07/02/15 13.5 1.70 2.05
SPLS 150702C00014000 C 07/02/15 14.0 1.20 1.55
SPLS 150702C00014500 C 07/02/15 14.5 0.70 1.05
SPLS 150702C00015000 C 07/02/15 15.0 0.25 0.60
SPLS 150702C00015500 C 07/02/15 15.5 0.05 0.20
SPLS 150702C00016000 C 07/02/15 16.0 0.00 0.10
SPLS 150702C00016500 C 07/02/15 16.5 0.00 0.05
SPLS 150702C00017000 C 07/02/15 17.0 0.00 0.15
SPLS 150702C00017500 C 07/02/15 17.5 0.00 0.10
SPLS 150702C00018000 C 07/02/15 18.0 0.00 0.10
SPLS 150702C00018500 C 07/02/15 18.5 0.00 0.10
SPLS 150702C00019000 C 07/02/15 19.0 0.00 0.10
SPLS 150702C00019500 C 07/02/15 19.5 0.00 0.10
SPLS 150702C00020000 C 07/02/15 20.0 0.00 0.10
SPLS 150702C00020500 C 07/02/15 20.5 0.00 0.10
SPLS 150702C00021000 C 07/02/15 21.0 0.00 0.10
SPLS 150702C00021500 C 07/02/15 21.5 0.00 0.10
SPLS 150702C00022000 C 07/02/15 22.0 0.00 0.10
SPLS 150702C00022500 C 07/02/15 22.5 0.00 0.10
SPLS 150702C00023000 C 07/02/15 23.0 0.00 0.10
SPLS 150702C00023500 C 07/02/15 23.5 0.00 0.10
SPLS 150702C00024000 C 07/02/15 24.0 0.00 0.10
SPLS 150702C00024500 C 07/02/15 24.5 0.00 0.10
SPLS 150702C00025000 C 07/02/15 25.0 0.00 0.10
SPLS 150702C00030000 C 07/02/15 30.0 0.00 0.10
SPLS 150702P00008000 P 07/02/15 8.0 0.00 0.10
SPLS 150702P00009000 P 07/02/15 9.0 0.00 0.10
SPLS 150702P00009500 P 07/02/15 9.5 0.00 0.10
SPLS 150702P00010000 P 07/02/15 10.0 0.00 0.10
SPLS 150702P00010500 P 07/02/15 10.5 0.00 0.10
SPLS 150702P00011000 P 07/02/15 11.0 0.00 0.10
SPLS 150702P00011500 P 07/02/15 11.5 0.00 0.10
SPLS 150702P00012000 P 07/02/15 12.0 0.00 0.10
SPLS 150702P00012500 P 07/02/15 12.5 0.00 0.10
SPLS 150702P00013000 P 07/02/15 13.0 0.00 0.10
SPLS 150702P00013500 P 07/02/15 13.5 0.00 0.10
SPLS 150702P00014000 P 07/02/15 14.0 0.00 0.10
SPLS 150702P00014500 P 07/02/15 14.5 0.00 0.10
SPLS 150702P00015000 P 07/02/15 15.0 0.00 0.10
SPLS 150702P00015500 P 07/02/15 15.5 0.15 0.35
SPLS 150702P00016000 P 07/02/15 16.0 0.50 0.85
SPLS 150702P00016500 P 07/02/15 16.5 1.00 1.30
SPLS 150702P00017000 P 07/02/15 17.0 1.50 1.80
SPLS 150702P00017500 P 07/02/15 17.5 1.95 2.30
SPLS 150702P00018000 P 07/02/15 18.0 2.45 2.80
SPLS 150702P00018500 P 07/02/15 18.5 2.95 3.30
SPLS 150702P00019000 P 07/02/15 19.0 3.40 3.80
SPLS 150702P00019500 P 07/02/15 19.5 3.90 4.30
SPLS 150702P00020000 P 07/02/15 20.0 4.40 4.80
SPLS 150702P00020500 P 07/02/15 20.5 4.90 5.30
SPLS 150702P00021000 P 07/02/15 21.0 5.40 5.80
SPLS 150702P00021500 P 07/02/15 21.5 5.90 6.30
SPLS 150702P00022000 P 07/02/15 22.0 6.40 6.80
SPLS 150702P00022500 P 07/02/15 22.5 6.70 7.50
SPLS 150702P00023000 P 07/02/15 23.0 7.10 8.10
SPLS 150702P00023500 P 07/02/15 23.5 7.00 9.10
SPLS 150702P00024000 P 07/02/15 24.0 7.40 9.40
SPLS 150702P00024500 P 07/02/15 24.5 8.10 9.90
SPLS 150702P00025000 P 07/02/15 25.0 8.00 11.10
SPLS 150702P00030000 P 07/02/15 30.0 14.00 15.50
SPLS 150710C00008000 C 07/10/15 8.0 6.90 7.80
SPLS 150710C00009000 C 07/10/15 9.0 6.10 7.00
SPLS 150710C00009500 C 07/10/15 9.5 5.60 6.20
SPLS 150710C00010000 C 07/10/15 10.0 5.10 5.90
SPLS 150710C00010500 C 07/10/15 10.5 4.60 5.20
SPLS 150710C00011000 C 07/10/15 11.0 4.00 4.80
SPLS 150710C00011500 C 07/10/15 11.5 3.50 4.30
SPLS 150710C00012000 C 07/10/15 12.0 3.20 3.60
SPLS 150710C00012500 C 07/10/15 12.5 2.70 3.10
SPLS 150710C00013000 C 07/10/15 13.0 2.20 2.55
SPLS 150710C00013500 C 07/10/15 13.5 1.70 2.05
SPLS 150710C00014000 C 07/10/15 14.0 1.20 1.55
SPLS 150710C00014500 C 07/10/15 14.5 0.75 1.00
SPLS 150710C00015000 C 07/10/15 15.0 0.40 0.60
SPLS 150710C00015500 C 07/10/15 15.5 0.15 0.25
SPLS 150710C00016000 C 07/10/15 16.0 0.05 0.15
SPLS 150710C00016500 C 07/10/15 16.5 0.00 0.15
SPLS 150710C00017000 C 07/10/15 17.0 0.00 0.15
SPLS 150710C00017500 C 07/10/15 17.5 0.00 0.15
SPLS 150710C00018000 C 07/10/15 18.0 0.00 0.15
SPLS 150710C00018500 C 07/10/15 18.5 0.00 0.15
SPLS 150710C00019000 C 07/10/15 19.0 0.00 0.10
SPLS 150710C00019500 C 07/10/15 19.5 0.00 0.10
SPLS 150710C00020000 C 07/10/15 20.0 0.00 0.10
SPLS 150710C00020500 C 07/10/15 20.5 0.00 0.10
SPLS 150710C00021000 C 07/10/15 21.0 0.00 0.10
SPLS 150710C00021500 C 07/10/15 21.5 0.00 0.10
SPLS 150710C00022000 C 07/10/15 22.0 0.00 0.10
SPLS 150710C00022500 C 07/10/15 22.5 0.00 0.10
SPLS 150710C00023000 C 07/10/15 23.0 0.00 0.10
SPLS 150710C00023500 C 07/10/15 23.5 0.00 0.10
SPLS 150710C00024000 C 07/10/15 24.0 0.00 0.10
SPLS 150710C00024500 C 07/10/15 24.5 0.00 0.10
SPLS 150710C00025000 C 07/10/15 25.0 0.00 0.10
SPLS 150710P00008000 P 07/10/15 8.0 0.00 0.10
SPLS 150710P00009000 P 07/10/15 9.0 0.00 0.10
SPLS 150710P00009500 P 07/10/15 9.5 0.00 0.10
SPLS 150710P00010000 P 07/10/15 10.0 0.00 0.10
SPLS 150710P00010500 P 07/10/15 10.5 0.00 0.10
SPLS 150710P00011000 P 07/10/15 11.0 0.00 0.10
SPLS 150710P00011500 P 07/10/15 11.5 0.00 0.10
SPLS 150710P00012000 P 07/10/15 12.0 0.00 0.10
SPLS 150710P00012500 P 07/10/15 12.5 0.00 0.10
SPLS 150710P00013000 P 07/10/15 13.0 0.00 0.10
SPLS 150710P00013500 P 07/10/15 13.5 0.00 0.10
SPLS 150710P00014000 P 07/10/15 14.0 0.00 0.10
SPLS 150710P00014500 P 07/10/15 14.5 0.00 0.15
SPLS 150710P00015000 P 07/10/15 15.0 0.10 0.20
SPLS 150710P00015500 P 07/10/15 15.5 0.30 0.45
SPLS 150710P00016000 P 07/10/15 16.0 0.55 0.85
SPLS 150710P00016500 P 07/10/15 16.5 1.00 1.35
SPLS 150710P00017000 P 07/10/15 17.0 1.50 1.80
SPLS 150710P00017500 P 07/10/15 17.5 2.00 2.30
SPLS 150710P00018000 P 07/10/15 18.0 2.45 2.80
SPLS 150710P00018500 P 07/10/15 18.5 2.95 3.30
SPLS 150710P00019000 P 07/10/15 19.0 3.40 3.80
SPLS 150710P00019500 P 07/10/15 19.5 3.90 4.30
SPLS 150710P00020000 P 07/10/15 20.0 4.20 5.10
SPLS 150710P00020500 P 07/10/15 20.5 4.70 5.50
SPLS 150710P00021000 P 07/10/15 21.0 5.20 6.10
SPLS 150710P00021500 P 07/10/15 21.5 5.70 6.50
SPLS 150710P00022000 P 07/10/15 22.0 6.20 6.90
SPLS 150710P00022500 P 07/10/15 22.5 6.70 7.40
SPLS 150710P00023000 P 07/10/15 23.0 7.20 8.00
SPLS 150710P00023500 P 07/10/15 23.5 7.60 8.60
SPLS 150710P00024000 P 07/10/15 24.0 8.20 9.10
SPLS 150710P00024500 P 07/10/15 24.5 8.50 9.80
SPLS 150710P00025000 P 07/10/15 25.0 9.10 10.10
SPLS 150717C00004000 C 07/17/15 4.0 11.10 11.60
SPLS 150717C00005000 C 07/17/15 5.0 8.70 12.00
SPLS 150717C00006000 C 07/17/15 6.0 7.70 11.00
SPLS 150717C00007000 C 07/17/15 7.0 7.30 9.10
SPLS 150717C00008000 C 07/17/15 8.0 7.20 7.60
SPLS 150717C00009000 C 07/17/15 9.0 6.20 6.60
SPLS 150717C00009500 C 07/17/15 9.5 5.70 6.10
SPLS 150717C00010000 C 07/17/15 10.0 5.20 5.60
SPLS 150717C00010500 C 07/17/15 10.5 4.70 5.10
SPLS 150717C00011000 C 07/17/15 11.0 4.20 4.60
SPLS 150717C00011500 C 07/17/15 11.5 3.70 4.10
SPLS 150717C00012000 C 07/17/15 12.0 3.20 3.60
SPLS 150717C00012500 C 07/17/15 12.5 2.70 3.10
SPLS 150717C00013000 C 07/17/15 13.0 2.20 2.55
SPLS 150717C00013500 C 07/17/15 13.5 1.70 2.05
SPLS 150717C00014000 C 07/17/15 14.0 1.25 1.55
SPLS 150717C00014500 C 07/17/15 14.5 0.85 0.95
SPLS 150717C00015000 C 07/17/15 15.0 0.50 0.55
SPLS 150717C00015500 C 07/17/15 15.5 0.20 0.30
SPLS 150717C00016000 C 07/17/15 16.0 0.05 0.15
SPLS 150717C00016500 C 07/17/15 16.5 0.00 0.10
SPLS 150717C00017000 C 07/17/15 17.0 0.00 0.05
SPLS 150717C00017500 C 07/17/15 17.5 0.00 0.05
SPLS 150717C00018000 C 07/17/15 18.0 0.00 0.05
SPLS 150717C00018500 C 07/17/15 18.5 0.00 0.05
SPLS 150717C00019000 C 07/17/15 19.0 0.00 0.05
SPLS 150717C00019500 C 07/17/15 19.5 0.00 0.05
SPLS 150717C00020000 C 07/17/15 20.0 0.00 0.05
SPLS 150717C00020500 C 07/17/15 20.5 0.00 0.05
SPLS 150717C00021000 C 07/17/15 21.0 0.00 0.05
SPLS 150717C00021500 C 07/17/15 21.5 0.00 0.05
SPLS 150717C00022000 C 07/17/15 22.0 0.00 0.05
SPLS 150717C00022500 C 07/17/15 22.5 0.00 0.05
SPLS 150717C00023000 C 07/17/15 23.0 0.00 0.05
SPLS 150717C00023500 C 07/17/15 23.5 0.00 0.05
SPLS 150717C00024000 C 07/17/15 24.0 0.00 0.05
SPLS 150717C00024500 C 07/17/15 24.5 0.00 0.05
SPLS 150717C00025000 C 07/17/15 25.0 0.00 0.05
SPLS 150717C00026000 C 07/17/15 26.0 0.00 0.05
SPLS 150717C00027000 C 07/17/15 27.0 0.00 0.05
SPLS 150717C00030000 C 07/17/15 30.0 0.00 0.05
SPLS 150717P00004000 P 07/17/15 4.0 0.00 0.05
SPLS 150717P00005000 P 07/17/15 5.0 0.00 0.05
SPLS 150717P00006000 P 07/17/15 6.0 0.00 0.05
SPLS 150717P00007000 P 07/17/15 7.0 0.00 0.05
SPLS 150717P00008000 P 07/17/15 8.0 0.00 0.05
SPLS 150717P00009000 P 07/17/15 9.0 0.00 0.05
SPLS 150717P00009500 P 07/17/15 9.5 0.00 0.05
SPLS 150717P00010000 P 07/17/15 10.0 0.00 0.05
SPLS 150717P00010500 P 07/17/15 10.5 0.00 0.05
SPLS 150717P00011000 P 07/17/15 11.0 0.00 0.05
SPLS 150717P00011500 P 07/17/15 11.5 0.00 0.05
SPLS 150717P00012000 P 07/17/15 12.0 0.00 0.05
SPLS 150717P00012500 P 07/17/15 12.5 0.00 0.05
SPLS 150717P00013000 P 07/17/15 13.0 0.00 0.05
SPLS 150717P00013500 P 07/17/15 13.5 0.00 0.05
SPLS 150717P00014000 P 07/17/15 14.0 0.00 0.05
SPLS 150717P00014500 P 07/17/15 14.5 0.05 0.10
SPLS 150717P00015000 P 07/17/15 15.0 0.15 0.25
SPLS 150717P00015500 P 07/17/15 15.5 0.40 0.50
SPLS 150717P00016000 P 07/17/15 16.0 0.75 0.85
SPLS 150717P00016500 P 07/17/15 16.5 1.05 1.35
SPLS 150717P00017000 P 07/17/15 17.0 1.50 1.80
SPLS 150717P00017500 P 07/17/15 17.5 2.00 2.30
SPLS 150717P00018000 P 07/17/15 18.0 2.50 2.80
SPLS 150717P00018500 P 07/17/15 18.5 3.00 3.30
SPLS 150717P00019000 P 07/17/15 19.0 3.50 3.80
SPLS 150717P00019500 P 07/17/15 19.5 4.00 4.30
SPLS 150717P00020000 P 07/17/15 20.0 4.40 4.80
SPLS 150717P00020500 P 07/17/15 20.5 4.90 5.30
SPLS 150717P00021000 P 07/17/15 21.0 5.40 5.80
SPLS 150717P00021500 P 07/17/15 21.5 5.90 6.30
SPLS 150717P00022000 P 07/17/15 22.0 6.40 6.80
SPLS 150717P00022500 P 07/17/15 22.5 6.90 7.30
SPLS 150717P00023000 P 07/17/15 23.0 7.40 7.80
SPLS 150717P00023500 P 07/17/15 23.5 7.90 8.30
SPLS 150717P00024000 P 07/17/15 24.0 8.40 8.80
SPLS 150717P00024500 P 07/17/15 24.5 8.90 9.30
SPLS 150717P00025000 P 07/17/15 25.0 9.40 9.80
SPLS 150717P00026000 P 07/17/15 26.0 10.10 10.90
SPLS 150717P00027000 P 07/17/15 27.0 10.80 12.40
SPLS 150717P00030000 P 07/17/15 30.0 14.40 15.10
SPLS 150724C00008000 C 07/24/15 8.0 6.90 7.80
SPLS 150724C00009000 C 07/24/15 9.0 6.10 6.60
SPLS 150724C00009500 C 07/24/15 9.5 5.60 6.10
SPLS 150724C00010000 C 07/24/15 10.0 4.70 6.10
SPLS 150724C00010500 C 07/24/15 10.5 4.50 5.60
SPLS 150724C00011000 C 07/24/15 11.0 4.10 4.80
SPLS 150724C00011500 C 07/24/15 11.5 3.60 4.60
SPLS 150724C00012000 C 07/24/15 12.0 2.95 3.90
SPLS 150724C00012500 C 07/24/15 12.5 2.70 3.20
SPLS 150724C00013000 C 07/24/15 13.0 2.20 2.65
SPLS 150724C00013500 C 07/24/15 13.5 1.70 2.15
SPLS 150724C00014000 C 07/24/15 14.0 1.25 1.65
SPLS 150724C00014500 C 07/24/15 14.5 0.90 1.00
SPLS 150724C00015000 C 07/24/15 15.0 0.55 0.65
SPLS 150724C00015500 C 07/24/15 15.5 0.30 0.35
SPLS 150724C00016000 C 07/24/15 16.0 0.10 0.20
SPLS 150724C00016500 C 07/24/15 16.5 0.05 0.10
SPLS 150724C00017000 C 07/24/15 17.0 0.00 0.05
SPLS 150724C00017500 C 07/24/15 17.5 0.00 0.05
SPLS 150724C00018000 C 07/24/15 18.0 0.00 0.05
SPLS 150724C00018500 C 07/24/15 18.5 0.00 0.05
SPLS 150724C00019000 C 07/24/15 19.0 0.00 0.05
SPLS 150724C00019500 C 07/24/15 19.5 0.00 0.05
SPLS 150724C00020000 C 07/24/15 20.0 0.00 0.05
SPLS 150724C00020500 C 07/24/15 20.5 0.00 0.05
SPLS 150724C00021000 C 07/24/15 21.0 0.00 0.05
SPLS 150724C00021500 C 07/24/15 21.5 0.00 0.05
SPLS 150724C00022000 C 07/24/15 22.0 0.00 0.05
SPLS 150724C00022500 C 07/24/15 22.5 0.00 0.05
SPLS 150724C00023000 C 07/24/15 23.0 0.00 0.05
SPLS 150724C00023500 C 07/24/15 23.5 0.00 0.05
SPLS 150724C00024000 C 07/24/15 24.0 0.00 0.05
SPLS 150724C00024500 C 07/24/15 24.5 0.00 0.05
SPLS 150724C00025000 C 07/24/15 25.0 0.00 0.05
SPLS 150724P00008000 P 07/24/15 8.0 0.00 0.05
SPLS 150724P00009000 P 07/24/15 9.0 0.00 0.05
SPLS 150724P00009500 P 07/24/15 9.5 0.00 0.05
SPLS 150724P00010000 P 07/24/15 10.0 0.00 0.05
SPLS 150724P00010500 P 07/24/15 10.5 0.00 0.05
SPLS 150724P00011000 P 07/24/15 11.0 0.00 0.05
SPLS 150724P00011500 P 07/24/15 11.5 0.00 0.05
SPLS 150724P00012000 P 07/24/15 12.0 0.00 0.05
SPLS 150724P00012500 P 07/24/15 12.5 0.00 0.05
SPLS 150724P00013000 P 07/24/15 13.0 0.00 0.05
SPLS 150724P00013500 P 07/24/15 13.5 0.00 0.05
SPLS 150724P00014000 P 07/24/15 14.0 0.00 0.10
SPLS 150724P00014500 P 07/24/15 14.5 0.10 0.15
SPLS 150724P00015000 P 07/24/15 15.0 0.20 0.30
SPLS 150724P00015500 P 07/24/15 15.5 0.45 0.55
SPLS 150724P00016000 P 07/24/15 16.0 0.80 0.90
SPLS 150724P00016500 P 07/24/15 16.5 1.15 1.35
SPLS 150724P00017000 P 07/24/15 17.0 1.50 1.85
SPLS 150724P00017500 P 07/24/15 17.5 1.90 2.35
SPLS 150724P00018000 P 07/24/15 18.0 2.50 2.80
SPLS 150724P00018500 P 07/24/15 18.5 2.90 3.30
SPLS 150724P00019000 P 07/24/15 19.0 3.20 3.90
SPLS 150724P00019500 P 07/24/15 19.5 3.80 4.40
SPLS 150724P00020000 P 07/24/15 20.0 4.30 4.90
SPLS 150724P00020500 P 07/24/15 20.5 4.90 5.30
SPLS 150724P00021000 P 07/24/15 21.0 5.20 5.90
SPLS 150724P00021500 P 07/24/15 21.5 5.70 6.40
SPLS 150724P00022000 P 07/24/15 22.0 6.20 6.90
SPLS 150724P00022500 P 07/24/15 22.5 6.50 7.50
SPLS 150724P00023000 P 07/24/15 23.0 7.20 7.90
SPLS 150724P00023500 P 07/24/15 23.5 7.60 8.60
SPLS 150724P00024000 P 07/24/15 24.0 8.10 9.10
SPLS 150724P00024500 P 07/24/15 24.5 8.60 9.60
SPLS 150724P00025000 P 07/24/15 25.0 9.20 10.10
SPLS 150731C00008000 C 07/31/15 8.0 7.20 7.60
SPLS 150731C00009000 C 07/31/15 9.0 6.20 6.60
SPLS 150731C00009500 C 07/31/15 9.5 5.70 6.10
SPLS 150731C00010000 C 07/31/15 10.0 5.20 5.60
SPLS 150731C00010500 C 07/31/15 10.5 4.70 5.10
SPLS 150731C00011000 C 07/31/15 11.0 4.20 4.60
SPLS 150731C00011500 C 07/31/15 11.5 3.70 4.10
SPLS 150731C00012000 C 07/31/15 12.0 3.20 3.60
SPLS 150731C00012500 C 07/31/15 12.5 2.70 3.10
SPLS 150731C00013000 C 07/31/15 13.0 2.20 2.60
SPLS 150731C00013500 C 07/31/15 13.5 1.70 2.15
SPLS 150731C00014000 C 07/31/15 14.0 1.30 1.65
SPLS 150731C00014500 C 07/31/15 14.5 0.95 1.05
SPLS 150731C00015000 C 07/31/15 15.0 0.60 0.65
SPLS 150731C00015500 C 07/31/15 15.5 0.35 0.40
SPLS 150731C00016000 C 07/31/15 16.0 0.15 0.25
SPLS 150731C00016500 C 07/31/15 16.5 0.05 0.15
SPLS 150731C00017000 C 07/31/15 17.0 0.00 0.10
SPLS 150731C00017500 C 07/31/15 17.5 0.00 0.05
SPLS 150731C00018000 C 07/31/15 18.0 0.00 0.05
SPLS 150731C00018500 C 07/31/15 18.5 0.00 0.05
SPLS 150731C00019000 C 07/31/15 19.0 0.00 0.05
SPLS 150731C00019500 C 07/31/15 19.5 0.00 0.05
SPLS 150731C00020000 C 07/31/15 20.0 0.00 0.05
SPLS 150731C00020500 C 07/31/15 20.5 0.00 0.05
SPLS 150731C00021000 C 07/31/15 21.0 0.00 0.05
SPLS 150731C00021500 C 07/31/15 21.5 0.00 0.05
SPLS 150731C00022000 C 07/31/15 22.0 0.00 0.05
SPLS 150731C00022500 C 07/31/15 22.5 0.00 0.05
SPLS 150731C00023000 C 07/31/15 23.0 0.00 0.05
SPLS 150731C00023500 C 07/31/15 23.5 0.00 0.05
SPLS 150731C00024000 C 07/31/15 24.0 0.00 0.05
SPLS 150731C00024500 C 07/31/15 24.5 0.00 0.05
SPLS 150731C00025000 C 07/31/15 25.0 0.00 0.05
SPLS 150731P00008000 P 07/31/15 8.0 0.00 0.05
SPLS 150731P00009000 P 07/31/15 9.0 0.00 0.05
SPLS 150731P00009500 P 07/31/15 9.5 0.00 0.05
SPLS 150731P00010000 P 07/31/15 10.0 0.00 0.05
SPLS 150731P00010500 P 07/31/15 10.5 0.00 0.05
SPLS 150731P00011000 P 07/31/15 11.0 0.00 0.05
SPLS 150731P00011500 P 07/31/15 11.5 0.00 0.05
SPLS 150731P00012000 P 07/31/15 12.0 0.00 0.05
SPLS 150731P00012500 P 07/31/15 12.5 0.00 0.05
SPLS 150731P00013000 P 07/31/15 13.0 0.00 0.05
SPLS 150731P00013500 P 07/31/15 13.5 0.00 0.10
SPLS 150731P00014000 P 07/31/15 14.0 0.05 0.10
SPLS 150731P00014500 P 07/31/15 14.5 0.10 0.20
SPLS 150731P00015000 P 07/31/15 15.0 0.25 0.35
SPLS 150731P00015500 P 07/31/15 15.5 0.50 0.60
SPLS 150731P00016000 P 07/31/15 16.0 0.80 0.90
SPLS 150731P00016500 P 07/31/15 16.5 1.20 1.30
SPLS 150731P00017000 P 07/31/15 17.0 1.40 1.85
SPLS 150731P00017500 P 07/31/15 17.5 1.95 2.30
SPLS 150731P00018000 P 07/31/15 18.0 2.40 2.80
SPLS 150731P00018500 P 07/31/15 18.5 2.90 3.30
SPLS 150731P00019000 P 07/31/15 19.0 3.50 3.80
SPLS 150731P00019500 P 07/31/15 19.5 3.90 4.30
SPLS 150731P00020000 P 07/31/15 20.0 4.40 4.80
SPLS 150731P00020500 P 07/31/15 20.5 4.90 5.30
SPLS 150731P00021000 P 07/31/15 21.0 5.40 5.80
SPLS 150731P00021500 P 07/31/15 21.5 5.90 6.30
SPLS 150731P00022000 P 07/31/15 22.0 6.40 6.80
SPLS 150731P00022500 P 07/31/15 22.5 6.90 7.30
SPLS 150731P00023000 P 07/31/15 23.0 7.40 7.80
SPLS 150731P00023500 P 07/31/15 23.5 7.80 8.40
SPLS 150731P00024000 P 07/31/15 24.0 8.10 9.10
SPLS 150731P00024500 P 07/31/15 24.5 8.80 9.40
SPLS 150731P00025000 P 07/31/15 25.0 9.30 9.90
SPLS 150807C00008000 C 08/07/15 8.0 7.10 7.60
SPLS 150807C00009000 C 08/07/15 9.0 6.10 6.70
SPLS 150807C00009500 C 08/07/15 9.5 5.60 6.20
SPLS 150807C00010000 C 08/07/15 10.0 5.10 5.70
SPLS 150807C00010500 C 08/07/15 10.5 4.60 5.20
SPLS 150807C00011000 C 08/07/15 11.0 4.10 4.70
SPLS 150807C00011500 C 08/07/15 11.5 3.70 4.20
SPLS 150807C00012000 C 08/07/15 12.0 3.20 3.70
SPLS 150807C00012500 C 08/07/15 12.5 2.70 3.20
SPLS 150807C00013000 C 08/07/15 13.0 2.20 2.70
SPLS 150807C00013500 C 08/07/15 13.5 1.75 2.20
SPLS 150807C00014000 C 08/07/15 14.0 1.30 1.75
SPLS 150807C00014500 C 08/07/15 14.5 1.00 1.05
SPLS 150807C00015000 C 08/07/15 15.0 0.65 0.70
SPLS 150807C00015500 C 08/07/15 15.5 0.40 0.45
SPLS 150807C00016000 C 08/07/15 16.0 0.20 0.25
SPLS 150807C00016500 C 08/07/15 16.5 0.10 0.15
SPLS 150807C00017000 C 08/07/15 17.0 0.05 0.10
SPLS 150807C00017500 C 08/07/15 17.5 0.00 0.10
SPLS 150807C00018000 C 08/07/15 18.0 0.00 0.05
SPLS 150807C00018500 C 08/07/15 18.5 0.00 0.05
SPLS 150807C00019000 C 08/07/15 19.0 0.00 0.05
SPLS 150807C00019500 C 08/07/15 19.5 0.00 0.05
SPLS 150807C00020000 C 08/07/15 20.0 0.00 0.05
SPLS 150807C00020500 C 08/07/15 20.5 0.00 0.05
SPLS 150807C00021000 C 08/07/15 21.0 0.00 0.05
SPLS 150807C00021500 C 08/07/15 21.5 0.00 0.05
SPLS 150807C00022000 C 08/07/15 22.0 0.00 0.05
SPLS 150807C00022500 C 08/07/15 22.5 0.00 0.05
SPLS 150807C00023000 C 08/07/15 23.0 0.00 0.05
SPLS 150807C00023500 C 08/07/15 23.5 0.00 0.05
SPLS 150807C00024000 C 08/07/15 24.0 0.00 0.05
SPLS 150807C00024500 C 08/07/15 24.5 0.00 0.05
SPLS 150807C00025000 C 08/07/15 25.0 0.00 0.05
SPLS 150807P00008000 P 08/07/15 8.0 0.00 0.05
SPLS 150807P00009000 P 08/07/15 9.0 0.00 0.05
SPLS 150807P00009500 P 08/07/15 9.5 0.00 0.05
SPLS 150807P00010000 P 08/07/15 10.0 0.00 0.05
SPLS 150807P00010500 P 08/07/15 10.5 0.00 0.05
SPLS 150807P00011000 P 08/07/15 11.0 0.00 0.05
SPLS 150807P00011500 P 08/07/15 11.5 0.00 0.05
SPLS 150807P00012000 P 08/07/15 12.0 0.00 0.05
SPLS 150807P00012500 P 08/07/15 12.5 0.00 0.05
SPLS 150807P00013000 P 08/07/15 13.0 0.00 0.05
SPLS 150807P00013500 P 08/07/15 13.5 0.00 0.10
SPLS 150807P00014000 P 08/07/15 14.0 0.05 0.15
SPLS 150807P00014500 P 08/07/15 14.5 0.15 0.25
SPLS 150807P00015000 P 08/07/15 15.0 0.30 0.40
SPLS 150807P00015500 P 08/07/15 15.5 0.55 0.65
SPLS 150807P00016000 P 08/07/15 16.0 0.85 1.00
SPLS 150807P00016500 P 08/07/15 16.5 1.25 1.35
SPLS 150807P00017000 P 08/07/15 17.0 1.45 1.90
SPLS 150807P00017500 P 08/07/15 17.5 1.90 2.35
SPLS 150807P00018000 P 08/07/15 18.0 2.35 2.85
SPLS 150807P00018500 P 08/07/15 18.5 2.85 3.40
SPLS 150807P00019000 P 08/07/15 19.0 3.30 3.80
SPLS 150807P00019500 P 08/07/15 19.5 3.80 4.40
SPLS 150807P00020000 P 08/07/15 20.0 4.30 4.90
SPLS 150807P00020500 P 08/07/15 20.5 4.80 5.40
SPLS 150807P00021000 P 08/07/15 21.0 5.30 5.90
SPLS 150807P00021500 P 08/07/15 21.5 5.80 6.40
SPLS 150807P00022000 P 08/07/15 22.0 6.30 6.90
SPLS 150807P00022500 P 08/07/15 22.5 6.80 7.40
SPLS 150807P00023000 P 08/07/15 23.0 7.30 7.90
SPLS 150807P00023500 P 08/07/15 23.5 7.80 8.40
SPLS 150807P00024000 P 08/07/15 24.0 8.00 9.20
SPLS 150807P00024500 P 08/07/15 24.5 8.80 9.40
SPLS 150807P00025000 P 08/07/15 25.0 9.30 9.90
SPLS 150821C00007000 C 08/21/15 7.0 8.20 8.60
SPLS 150821C00008000 C 08/21/15 8.0 7.20 7.60
SPLS 150821C00009000 C 08/21/15 9.0 6.20 6.60
SPLS 150821C00010000 C 08/21/15 10.0 5.20 5.60
SPLS 150821C00011000 C 08/21/15 11.0 4.20 4.60
SPLS 150821C00012000 C 08/21/15 12.0 3.20 3.60
SPLS 150821C00013000 C 08/21/15 13.0 2.30 2.60
SPLS 150821C00014000 C 08/21/15 14.0 1.55 1.65
SPLS 150821C00015000 C 08/21/15 15.0 0.85 0.95
SPLS 150821C00016000 C 08/21/15 16.0 0.40 0.45
SPLS 150821C00017000 C 08/21/15 17.0 0.15 0.25
SPLS 150821C00018000 C 08/21/15 18.0 0.05 0.10
SPLS 150821C00019000 C 08/21/15 19.0 0.00 0.05
SPLS 150821C00020000 C 08/21/15 20.0 0.00 0.05
SPLS 150821C00021000 C 08/21/15 21.0 0.00 0.05
SPLS 150821C00022000 C 08/21/15 22.0 0.00 0.05
SPLS 150821C00023000 C 08/21/15 23.0 0.00 0.05
SPLS 150821C00024000 C 08/21/15 24.0 0.00 0.05
SPLS 150821C00025000 C 08/21/15 25.0 0.00 0.05
SPLS 150821P00007000 P 08/21/15 7.0 0.00 0.05
SPLS 150821P00008000 P 08/21/15 8.0 0.00 0.05
SPLS 150821P00009000 P 08/21/15 9.0 0.00 0.05
SPLS 150821P00010000 P 08/21/15 10.0 0.00 0.05
SPLS 150821P00011000 P 08/21/15 11.0 0.00 0.05
SPLS 150821P00012000 P 08/21/15 12.0 0.00 0.05
SPLS 150821P00013000 P 08/21/15 13.0 0.05 0.15
SPLS 150821P00014000 P 08/21/15 14.0 0.20 0.30
SPLS 150821P00015000 P 08/21/15 15.0 0.55 0.60
SPLS 150821P00016000 P 08/21/15 16.0 1.05 1.15
SPLS 150821P00017000 P 08/21/15 17.0 1.80 1.90
SPLS 150821P00018000 P 08/21/15 18.0 2.55 2.85
SPLS 150821P00019000 P 08/21/15 19.0 3.50 3.90
SPLS 150821P00020000 P 08/21/15 20.0 4.50 4.80
SPLS 150821P00021000 P 08/21/15 21.0 5.50 5.80
SPLS 150821P00022000 P 08/21/15 22.0 6.40 6.80
SPLS 150821P00023000 P 08/21/15 23.0 7.40 7.80
SPLS 150821P00024000 P 08/21/15 24.0 8.40 8.80
SPLS 150821P00025000 P 08/21/15 25.0 9.40 9.80
SPLS 150918C00009000 C 09/18/15 9.0 6.00 6.60
SPLS 150918C00010000 C 09/18/15 10.0 5.10 5.60
SPLS 150918C00011000 C 09/18/15 11.0 4.20 4.60
SPLS 150918C00012000 C 09/18/15 12.0 3.20 3.60
SPLS 150918C00013000 C 09/18/15 13.0 2.35 2.70
SPLS 150918C00014000 C 09/18/15 14.0 1.60 1.75
SPLS 150918C00015000 C 09/18/15 15.0 0.95 1.10
SPLS 150918C00016000 C 09/18/15 16.0 0.50 0.60
SPLS 150918C00017000 C 09/18/15 17.0 0.25 0.30
SPLS 150918C00018000 C 09/18/15 18.0 0.10 0.15
SPLS 150918C00019000 C 09/18/15 19.0 0.00 0.10
SPLS 150918C00020000 C 09/18/15 20.0 0.00 0.05
SPLS 150918C00021000 C 09/18/15 21.0 0.00 0.05
SPLS 150918C00022000 C 09/18/15 22.0 0.00 0.05
SPLS 150918C00023000 C 09/18/15 23.0 0.00 0.05
SPLS 150918C00024000 C 09/18/15 24.0 0.00 0.05
SPLS 150918C00025000 C 09/18/15 25.0 0.00 0.05
SPLS 150918C00026000 C 09/18/15 26.0 0.00 0.05
SPLS 150918C00027000 C 09/18/15 27.0 0.00 0.05
SPLS 150918P00009000 P 09/18/15 9.0 0.00 0.05
SPLS 150918P00010000 P 09/18/15 10.0 0.00 0.05
SPLS 150918P00011000 P 09/18/15 11.0 0.00 0.05
SPLS 150918P00012000 P 09/18/15 12.0 0.05 0.10
SPLS 150918P00013000 P 09/18/15 13.0 0.10 0.20
SPLS 150918P00014000 P 09/18/15 14.0 0.30 0.40
SPLS 150918P00015000 P 09/18/15 15.0 0.65 0.75
SPLS 150918P00016000 P 09/18/15 16.0 1.20 1.30
SPLS 150918P00017000 P 09/18/15 17.0 1.90 2.00
SPLS 150918P00018000 P 09/18/15 18.0 2.65 2.90
SPLS 150918P00019000 P 09/18/15 19.0 3.60 3.90
SPLS 150918P00020000 P 09/18/15 20.0 4.20 5.00
SPLS 150918P00021000 P 09/18/15 21.0 5.40 5.80
SPLS 150918P00022000 P 09/18/15 22.0 6.40 6.80
SPLS 150918P00023000 P 09/18/15 23.0 7.30 7.80
SPLS 150918P00024000 P 09/18/15 24.0 8.30 8.80
SPLS 150918P00025000 P 09/18/15 25.0 8.60 9.80
SPLS 150918P00026000 P 09/18/15 26.0 9.00 11.60
SPLS 150918P00027000 P 09/18/15 27.0 11.40 12.20
SPLS 151218C00007000 C 12/18/15 7.0 7.90 8.70
SPLS 151218C00008000 C 12/18/15 8.0 6.90 7.60
SPLS 151218C00009000 C 12/18/15 9.0 6.00 6.60
SPLS 151218C00010000 C 12/18/15 10.0 5.00 5.70
SPLS 151218C00011000 C 12/18/15 11.0 4.00 4.70
SPLS 151218C00012000 C 12/18/15 12.0 3.40 3.80
SPLS 151218C00013000 C 12/18/15 13.0 2.65 2.75
SPLS 151218C00014000 C 12/18/15 14.0 1.90 2.05
SPLS 151218C00015000 C 12/18/15 15.0 1.30 1.45
SPLS 151218C00016000 C 12/18/15 16.0 0.85 1.00
SPLS 151218C00017000 C 12/18/15 17.0 0.55 0.65
SPLS 151218C00018000 C 12/18/15 18.0 0.40 0.45
SPLS 151218C00019000 C 12/18/15 19.0 0.20 0.30
SPLS 151218C00020000 C 12/18/15 20.0 0.10 0.20
SPLS 151218C00021000 C 12/18/15 21.0 0.05 0.15
SPLS 151218C00022000 C 12/18/15 22.0 0.00 0.10
SPLS 151218C00023000 C 12/18/15 23.0 0.00 0.10
SPLS 151218C00024000 C 12/18/15 24.0 0.00 0.05
SPLS 151218C00025000 C 12/18/15 25.0 0.00 0.05
SPLS 151218C00026000 C 12/18/15 26.0 0.00 0.05
SPLS 151218P00007000 P 12/18/15 7.0 0.00 0.05
SPLS 151218P00008000 P 12/18/15 8.0 0.00 0.05
SPLS 151218P00009000 P 12/18/15 9.0 0.00 0.10
SPLS 151218P00010000 P 12/18/15 10.0 0.05 0.10
SPLS 151218P00011000 P 12/18/15 11.0 0.10 0.20
SPLS 151218P00012000 P 12/18/15 12.0 0.20 0.30
SPLS 151218P00013000 P 12/18/15 13.0 0.40 0.50
SPLS 151218P00014000 P 12/18/15 14.0 0.70 0.80
SPLS 151218P00015000 P 12/18/15 15.0 1.10 1.25
SPLS 151218P00016000 P 12/18/15 16.0 1.70 1.80
SPLS 151218P00017000 P 12/18/15 17.0 2.35 2.50
SPLS 151218P00018000 P 12/18/15 18.0 3.10 3.30
SPLS 151218P00019000 P 12/18/15 19.0 3.90 4.20
SPLS 151218P00020000 P 12/18/15 20.0 4.60 5.10
SPLS 151218P00021000 P 12/18/15 21.0 5.60 6.10
SPLS 151218P00022000 P 12/18/15 22.0 6.40 7.10
SPLS 151218P00023000 P 12/18/15 23.0 7.20 8.10
SPLS 151218P00024000 P 12/18/15 24.0 8.40 9.00
SPLS 151218P00025000 P 12/18/15 25.0 9.40 10.00
SPLS 151218P00026000 P 12/18/15 26.0 10.50 11.00
SPLS 160115C00005000 C 01/15/16 5.0 9.90 10.90
SPLS 160115C00007000 C 01/15/16 7.0 8.10 8.60
SPLS 160115C00008000 C 01/15/16 8.0 7.10 7.60
SPLS 160115C00009000 C 01/15/16 9.0 6.10 6.60
SPLS 160115C00010000 C 01/15/16 10.0 5.20 5.50
SPLS 160115C00011000 C 01/15/16 11.0 4.20 5.00
SPLS 160115C00012000 C 01/15/16 12.0 3.30 3.90
SPLS 160115C00013000 C 01/15/16 13.0 2.75 2.90
SPLS 160115C00014000 C 01/15/16 14.0 2.05 2.20
SPLS 160115C00015000 C 01/15/16 15.0 1.50 1.65
SPLS 160115C00016000 C 01/15/16 16.0 1.05 1.20
SPLS 160115C00017000 C 01/15/16 17.0 0.80 0.85
SPLS 160115C00018000 C 01/15/16 18.0 0.50 0.60
SPLS 160115C00019000 C 01/15/16 19.0 0.30 0.40
SPLS 160115C00020000 C 01/15/16 20.0 0.20 0.30
SPLS 160115C00021000 C 01/15/16 21.0 0.10 0.20
SPLS 160115C00022000 C 01/15/16 22.0 0.10 0.15
SPLS 160115C00023000 C 01/15/16 23.0 0.05 0.10
SPLS 160115C00024000 C 01/15/16 24.0 0.00 0.10
SPLS 160115C00025000 C 01/15/16 25.0 0.00 0.10
SPLS 160115C00026000 C 01/15/16 26.0 0.00 0.05
SPLS 160115C00027000 C 01/15/16 27.0 0.00 0.05
SPLS 160115C00028000 C 01/15/16 28.0 0.00 0.05
SPLS 160115C00029000 C 01/15/16 29.0 0.00 0.05
SPLS 160115C00030000 C 01/15/16 30.0 0.00 0.05
SPLS 160115P00005000 P 01/15/16 5.0 0.00 0.05
SPLS 160115P00007000 P 01/15/16 7.0 0.00 0.05
SPLS 160115P00008000 P 01/15/16 8.0 0.00 0.10
SPLS 160115P00009000 P 01/15/16 9.0 0.05 0.10
SPLS 160115P00010000 P 01/15/16 10.0 0.10 0.20
SPLS 160115P00011000 P 01/15/16 11.0 0.20 0.30
SPLS 160115P00012000 P 01/15/16 12.0 0.35 0.45
SPLS 160115P00013000 P 01/15/16 13.0 0.60 0.70
SPLS 160115P00014000 P 01/15/16 14.0 0.95 1.05
SPLS 160115P00015000 P 01/15/16 15.0 1.35 1.45
SPLS 160115P00016000 P 01/15/16 16.0 1.90 2.05
SPLS 160115P00017000 P 01/15/16 17.0 2.60 2.70
SPLS 160115P00018000 P 01/15/16 18.0 3.30 3.50
SPLS 160115P00019000 P 01/15/16 19.0 4.10 4.30
SPLS 160115P00020000 P 01/15/16 20.0 4.80 5.30
SPLS 160115P00021000 P 01/15/16 21.0 5.70 6.70
SPLS 160115P00022000 P 01/15/16 22.0 6.60 7.50
SPLS 160115P00023000 P 01/15/16 23.0 7.60 8.70
SPLS 160115P00024000 P 01/15/16 24.0 8.60 9.70
SPLS 160115P00025000 P 01/15/16 25.0 9.60 10.30
SPLS 160115P00026000 P 01/15/16 26.0 10.60 11.30
SPLS 160115P00027000 P 01/15/16 27.0 11.60 12.30
SPLS 160115P00028000 P 01/15/16 28.0 12.00 14.40
SPLS 160115P00029000 P 01/15/16 29.0 12.10 15.50
SPLS 160115P00030000 P 01/15/16 30.0 14.20 15.40
SPLS 170120C00003000 C 01/20/17 3.0 11.60 13.00
SPLS 170120C00005000 C 01/20/17 5.0 7.90 11.90
SPLS 170120C00008000 C 01/20/17 8.0 5.10 7.80
SPLS 170120C00010000 C 01/20/17 10.0 5.20 6.00
SPLS 170120C00012000 C 01/20/17 12.0 4.00 4.10
SPLS 170120C00013000 C 01/20/17 13.0 3.30 3.50
SPLS 170120C00015000 C 01/20/17 15.0 2.25 2.45
SPLS 170120C00017000 C 01/20/17 17.0 1.50 1.65
SPLS 170120C00020000 C 01/20/17 20.0 0.80 0.90
SPLS 170120C00022000 C 01/20/17 22.0 0.50 0.60
SPLS 170120C00025000 C 01/20/17 25.0 0.25 0.35
SPLS 170120C00030000 C 01/20/17 30.0 0.05 0.15
SPLS 170120P00003000 P 01/20/17 3.0 0.00 0.05
SPLS 170120P00005000 P 01/20/17 5.0 0.00 0.10
SPLS 170120P00008000 P 01/20/17 8.0 0.20 0.30
SPLS 170120P00010000 P 01/20/17 10.0 0.55 0.65
SPLS 170120P00012000 P 01/20/17 12.0 1.05 1.20
SPLS 170120P00013000 P 01/20/17 13.0 1.40 1.60
SPLS 170120P00015000 P 01/20/17 15.0 2.35 2.55
SPLS 170120P00017000 P 01/20/17 17.0 3.60 3.80
SPLS 170120P00020000 P 01/20/17 20.0 5.80 6.00
SPLS 170120P00022000 P 01/20/17 22.0 7.50 7.70
SPLS 170120P00025000 P 01/20/17 25.0 9.70 10.70
SPLS 170120P00030000 P 01/20/17 30.0 13.70 15.40

OPRA data is delayed 15 minutes.