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 (2016-07-01)Premium Content

Staples Inc (SPLS)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPLS 160701C00001500 C 07/01/16 1.5 6.20 7.20
SPLS 160701C00002000 C 07/01/16 2.0 4.80 6.70
SPLS 160701C00002500 C 07/01/16 2.5 3.90 7.80
SPLS 160701C00003000 C 07/01/16 3.0 3.90 5.70
SPLS 160701C00003500 C 07/01/16 3.5 3.10 6.80
SPLS 160701C00004000 C 07/01/16 4.0 2.65 4.80
SPLS 160701C00004500 C 07/01/16 4.5 2.15 5.40
SPLS 160701C00005000 C 07/01/16 5.0 2.95 3.70
SPLS 160701C00005500 C 07/01/16 5.5 1.20 4.40
SPLS 160701C00006000 C 07/01/16 6.0 1.95 2.80
SPLS 160701C00006500 C 07/01/16 6.5 0.30 2.20
SPLS 160701C00007000 C 07/01/16 7.0 0.95 1.65
SPLS 160701C00007500 C 07/01/16 7.5 0.00 1.15
SPLS 160701C00008000 C 07/01/16 8.0 0.35 0.55
SPLS 160701C00008500 C 07/01/16 8.5 0.05 0.20
SPLS 160701C00009000 C 07/01/16 9.0 0.00 0.10
SPLS 160701C00009500 C 07/01/16 9.5 0.00 0.05
SPLS 160701C00010000 C 07/01/16 10.0 0.00 0.15
SPLS 160701C00010500 C 07/01/16 10.5 0.00 0.15
SPLS 160701C00011000 C 07/01/16 11.0 0.00 0.15
SPLS 160701C00011500 C 07/01/16 11.5 0.00 0.15
SPLS 160701C00012000 C 07/01/16 12.0 0.00 0.15
SPLS 160701C00012500 C 07/01/16 12.5 0.00 0.15
SPLS 160701C00013000 C 07/01/16 13.0 0.00 0.15
SPLS 160701C00013500 C 07/01/16 13.5 0.00 0.15
SPLS 160701C00014000 C 07/01/16 14.0 0.00 0.15
SPLS 160701C00014500 C 07/01/16 14.5 0.00 0.15
SPLS 160701C00015000 C 07/01/16 15.0 0.00 0.15
SPLS 160701C00015500 C 07/01/16 15.5 0.00 0.25
SPLS 160701C00016000 C 07/01/16 16.0 0.00 0.25
SPLS 160701C00016500 C 07/01/16 16.5 0.00 0.25
SPLS 160701C00017000 C 07/01/16 17.0 0.00 0.25
SPLS 160701P00001500 P 07/01/16 1.5 0.00 0.25
SPLS 160701P00002000 P 07/01/16 2.0 0.00 0.25
SPLS 160701P00002500 P 07/01/16 2.5 0.00 0.25
SPLS 160701P00003000 P 07/01/16 3.0 0.00 0.25
SPLS 160701P00003500 P 07/01/16 3.5 0.00 0.25
SPLS 160701P00004000 P 07/01/16 4.0 0.00 0.25
SPLS 160701P00004500 P 07/01/16 4.5 0.00 0.25
SPLS 160701P00005000 P 07/01/16 5.0 0.00 0.25
SPLS 160701P00005500 P 07/01/16 5.5 0.00 0.25
SPLS 160701P00006000 P 07/01/16 6.0 0.00 0.25
SPLS 160701P00006500 P 07/01/16 6.5 0.00 0.20
SPLS 160701P00007000 P 07/01/16 7.0 0.00 0.15
SPLS 160701P00007500 P 07/01/16 7.5 0.00 0.15
SPLS 160701P00008000 P 07/01/16 8.0 0.00 0.15
SPLS 160701P00008500 P 07/01/16 8.5 0.10 0.35
SPLS 160701P00009000 P 07/01/16 9.0 0.40 0.75
SPLS 160701P00009500 P 07/01/16 9.5 0.00 2.80
SPLS 160701P00010000 P 07/01/16 10.0 1.45 1.80
SPLS 160701P00010500 P 07/01/16 10.5 1.85 2.40
SPLS 160701P00011000 P 07/01/16 11.0 1.45 3.20
SPLS 160701P00011500 P 07/01/16 11.5 1.65 3.40
SPLS 160701P00012000 P 07/01/16 12.0 3.00 4.20
SPLS 160701P00012500 P 07/01/16 12.5 2.65 5.70
SPLS 160701P00013000 P 07/01/16 13.0 3.40 6.20
SPLS 160701P00013500 P 07/01/16 13.5 3.60 6.90
SPLS 160701P00014000 P 07/01/16 14.0 4.10 7.20
SPLS 160701P00014500 P 07/01/16 14.5 4.60 7.90
SPLS 160701P00015000 P 07/01/16 15.0 5.50 6.90
SPLS 160701P00015500 P 07/01/16 15.5 5.60 8.90
SPLS 160701P00016000 P 07/01/16 16.0 6.10 7.90
SPLS 160701P00016500 P 07/01/16 16.5 6.20 9.80
SPLS 160701P00017000 P 07/01/16 17.0 7.10 10.40
SPLS 160708C00001500 C 07/08/16 1.5 6.40 7.20
SPLS 160708C00002000 C 07/08/16 2.0 4.60 8.40
SPLS 160708C00002500 C 07/08/16 2.5 4.10 6.30
SPLS 160708C00003000 C 07/08/16 3.0 3.60 5.80
SPLS 160708C00003500 C 07/08/16 3.5 3.10 6.40
SPLS 160708C00004000 C 07/08/16 4.0 2.65 5.90
SPLS 160708C00004500 C 07/08/16 4.5 2.15 5.40
SPLS 160708C00005000 C 07/08/16 5.0 1.65 4.90
SPLS 160708C00005500 C 07/08/16 5.5 1.20 4.50
SPLS 160708C00006000 C 07/08/16 6.0 0.70 2.80
SPLS 160708C00006500 C 07/08/16 6.5 0.20 3.40
SPLS 160708C00007000 C 07/08/16 7.0 0.00 2.85
SPLS 160708C00007500 C 07/08/16 7.5 0.00 1.30
SPLS 160708C00008000 C 07/08/16 8.0 0.45 0.70
SPLS 160708C00008500 C 07/08/16 8.5 0.15 0.30
SPLS 160708C00009000 C 07/08/16 9.0 0.00 0.15
SPLS 160708C00009500 C 07/08/16 9.5 0.00 0.10
SPLS 160708C00010000 C 07/08/16 10.0 0.00 0.25
SPLS 160708C00010500 C 07/08/16 10.5 0.00 0.25
SPLS 160708C00011000 C 07/08/16 11.0 0.00 0.25
SPLS 160708C00011500 C 07/08/16 11.5 0.00 0.50
SPLS 160708C00012000 C 07/08/16 12.0 0.00 0.30
SPLS 160708C00012500 C 07/08/16 12.5 0.00 0.50
SPLS 160708C00013000 C 07/08/16 13.0 0.00 0.30
SPLS 160708C00013500 C 07/08/16 13.5 0.00 0.65
SPLS 160708C00014000 C 07/08/16 14.0 0.00 0.25
SPLS 160708C00014500 C 07/08/16 14.5 0.00 0.50
SPLS 160708C00015000 C 07/08/16 15.0 0.00 0.50
SPLS 160708C00015500 C 07/08/16 15.5 0.00 0.25
SPLS 160708C00016000 C 07/08/16 16.0 0.00 0.35
SPLS 160708C00016500 C 07/08/16 16.5 0.00 0.25
SPLS 160708C00017000 C 07/08/16 17.0 0.00 0.30
SPLS 160708P00001500 P 07/08/16 1.5 0.00 0.30
SPLS 160708P00002000 P 07/08/16 2.0 0.00 0.25
SPLS 160708P00002500 P 07/08/16 2.5 0.00 0.35
SPLS 160708P00003000 P 07/08/16 3.0 0.00 0.35
SPLS 160708P00003500 P 07/08/16 3.5 0.00 0.30
SPLS 160708P00004000 P 07/08/16 4.0 0.00 0.25
SPLS 160708P00004500 P 07/08/16 4.5 0.00 0.35
SPLS 160708P00005000 P 07/08/16 5.0 0.00 0.35
SPLS 160708P00005500 P 07/08/16 5.5 0.00 0.35
SPLS 160708P00006000 P 07/08/16 6.0 0.00 0.25
SPLS 160708P00006500 P 07/08/16 6.5 0.00 0.25
SPLS 160708P00007000 P 07/08/16 7.0 0.00 0.30
SPLS 160708P00007500 P 07/08/16 7.5 0.00 0.50
SPLS 160708P00008000 P 07/08/16 8.0 0.05 0.20
SPLS 160708P00008500 P 07/08/16 8.5 0.20 0.30
SPLS 160708P00009000 P 07/08/16 9.0 0.50 0.75
SPLS 160708P00009500 P 07/08/16 9.5 0.00 2.80
SPLS 160708P00010000 P 07/08/16 10.0 0.75 2.15
SPLS 160708P00010500 P 07/08/16 10.5 0.55 3.80
SPLS 160708P00011000 P 07/08/16 11.0 1.10 4.30
SPLS 160708P00011500 P 07/08/16 11.5 1.65 3.40
SPLS 160708P00012000 P 07/08/16 12.0 2.15 5.20
SPLS 160708P00012500 P 07/08/16 12.5 2.65 5.70
SPLS 160708P00013000 P 07/08/16 13.0 3.10 6.20
SPLS 160708P00013500 P 07/08/16 13.5 3.60 6.90
SPLS 160708P00014000 P 07/08/16 14.0 4.10 7.40
SPLS 160708P00014500 P 07/08/16 14.5 4.60 7.90
SPLS 160708P00015000 P 07/08/16 15.0 5.10 8.30
SPLS 160708P00015500 P 07/08/16 15.5 5.60 8.90
SPLS 160708P00016000 P 07/08/16 16.0 6.10 7.90
SPLS 160708P00016500 P 07/08/16 16.5 6.60 8.40
SPLS 160708P00017000 P 07/08/16 17.0 7.30 8.90
SPLS 160715C00001000 C 07/15/16 1.0 7.10 7.70
SPLS 160715C00001500 C 07/15/16 1.5 6.30 7.40
SPLS 160715C00002000 C 07/15/16 2.0 5.80 8.00
SPLS 160715C00002500 C 07/15/16 2.5 5.30 7.60
SPLS 160715C00003000 C 07/15/16 3.0 4.80 5.80
SPLS 160715C00003500 C 07/15/16 3.5 4.30 5.30
SPLS 160715C00004000 C 07/15/16 4.0 3.80 6.10
SPLS 160715C00004500 C 07/15/16 4.5 2.15 5.40
SPLS 160715C00005000 C 07/15/16 5.0 1.65 4.90
SPLS 160715C00005500 C 07/15/16 5.5 2.60 3.30
SPLS 160715C00006000 C 07/15/16 6.0 2.10 2.80
SPLS 160715C00006500 C 07/15/16 6.5 1.60 2.15
SPLS 160715C00007000 C 07/15/16 7.0 1.15 1.60
SPLS 160715C00007500 C 07/15/16 7.5 0.65 1.20
SPLS 160715C00008000 C 07/15/16 8.0 0.50 0.65
SPLS 160715C00008500 C 07/15/16 8.5 0.25 0.30
SPLS 160715C00009000 C 07/15/16 9.0 0.05 0.10
SPLS 160715C00009500 C 07/15/16 9.5 0.00 0.05
SPLS 160715C00010000 C 07/15/16 10.0 0.00 0.10
SPLS 160715C00010500 C 07/15/16 10.5 0.00 0.10
SPLS 160715C00011000 C 07/15/16 11.0 0.00 0.05
SPLS 160715C00011500 C 07/15/16 11.5 0.00 0.10
SPLS 160715C00012000 C 07/15/16 12.0 0.00 0.10
SPLS 160715C00012500 C 07/15/16 12.5 0.00 0.10
SPLS 160715C00013000 C 07/15/16 13.0 0.00 0.10
SPLS 160715C00013500 C 07/15/16 13.5 0.00 0.10
SPLS 160715C00014000 C 07/15/16 14.0 0.00 0.10
SPLS 160715C00014500 C 07/15/16 14.5 0.00 0.10
SPLS 160715C00015000 C 07/15/16 15.0 0.00 0.10
SPLS 160715C00015500 C 07/15/16 15.5 0.00 0.10
SPLS 160715C00016000 C 07/15/16 16.0 0.00 0.10
SPLS 160715C00016500 C 07/15/16 16.5 0.00 0.10
SPLS 160715C00017000 C 07/15/16 17.0 0.00 0.10
SPLS 160715P00001000 P 07/15/16 1.0 0.00 0.10
SPLS 160715P00001500 P 07/15/16 1.5 0.00 0.10
SPLS 160715P00002000 P 07/15/16 2.0 0.00 0.10
SPLS 160715P00002500 P 07/15/16 2.5 0.00 0.10
SPLS 160715P00003000 P 07/15/16 3.0 0.00 0.10
SPLS 160715P00003500 P 07/15/16 3.5 0.00 0.10
SPLS 160715P00004000 P 07/15/16 4.0 0.00 0.10
SPLS 160715P00004500 P 07/15/16 4.5 0.00 0.10
SPLS 160715P00005000 P 07/15/16 5.0 0.00 0.10
SPLS 160715P00005500 P 07/15/16 5.5 0.00 0.10
SPLS 160715P00006000 P 07/15/16 6.0 0.00 0.10
SPLS 160715P00006500 P 07/15/16 6.5 0.00 0.10
SPLS 160715P00007000 P 07/15/16 7.0 0.00 0.15
SPLS 160715P00007500 P 07/15/16 7.5 0.00 0.15
SPLS 160715P00008000 P 07/15/16 8.0 0.15 0.20
SPLS 160715P00008500 P 07/15/16 8.5 0.30 0.40
SPLS 160715P00009000 P 07/15/16 9.0 0.55 0.70
SPLS 160715P00009500 P 07/15/16 9.5 0.00 1.45
SPLS 160715P00010000 P 07/15/16 10.0 1.45 1.95
SPLS 160715P00010500 P 07/15/16 10.5 1.85 2.45
SPLS 160715P00011000 P 07/15/16 11.0 2.40 2.95
SPLS 160715P00011500 P 07/15/16 11.5 2.80 3.70
SPLS 160715P00012000 P 07/15/16 12.0 2.15 5.40
SPLS 160715P00012500 P 07/15/16 12.5 3.60 4.70
SPLS 160715P00013000 P 07/15/16 13.0 4.10 5.20
SPLS 160715P00013500 P 07/15/16 13.5 4.60 5.70
SPLS 160715P00014000 P 07/15/16 14.0 4.10 5.80
SPLS 160715P00014500 P 07/15/16 14.5 5.60 6.70
SPLS 160715P00015000 P 07/15/16 15.0 5.10 8.40
SPLS 160715P00015500 P 07/15/16 15.5 6.60 7.70
SPLS 160715P00016000 P 07/15/16 16.0 6.10 9.20
SPLS 160715P00016500 P 07/15/16 16.5 6.40 9.70
SPLS 160715P00017000 P 07/15/16 17.0 8.40 8.90
SPLS 160722C00001000 C 07/22/16 1.0 6.90 7.90
SPLS 160722C00001500 C 07/22/16 1.5 5.10 8.50
SPLS 160722C00002000 C 07/22/16 2.0 4.60 7.90
SPLS 160722C00002500 C 07/22/16 2.5 4.10 7.40
SPLS 160722C00003000 C 07/22/16 3.0 3.60 6.90
SPLS 160722C00003500 C 07/22/16 3.5 3.10 6.40
SPLS 160722C00004000 C 07/22/16 4.0 2.65 5.90
SPLS 160722C00004500 C 07/22/16 4.5 2.15 5.40
SPLS 160722C00005000 C 07/22/16 5.0 1.65 4.90
SPLS 160722C00005500 C 07/22/16 5.5 1.20 4.40
SPLS 160722C00006000 C 07/22/16 6.0 0.70 4.00
SPLS 160722C00006500 C 07/22/16 6.5 0.05 3.40
SPLS 160722C00007000 C 07/22/16 7.0 0.00 2.90
SPLS 160722C00007500 C 07/22/16 7.5 0.00 2.50
SPLS 160722C00008000 C 07/22/16 8.0 0.50 0.75
SPLS 160722C00008500 C 07/22/16 8.5 0.25 0.35
SPLS 160722C00009000 C 07/22/16 9.0 0.05 0.20
SPLS 160722C00009500 C 07/22/16 9.5 0.00 0.10
SPLS 160722C00010000 C 07/22/16 10.0 0.00 0.10
SPLS 160722C00010500 C 07/22/16 10.5 0.00 0.05
SPLS 160722C00011000 C 07/22/16 11.0 0.00 0.05
SPLS 160722C00011500 C 07/22/16 11.5 0.00 0.05
SPLS 160722C00012000 C 07/22/16 12.0 0.00 0.05
SPLS 160722C00012500 C 07/22/16 12.5 0.00 0.05
SPLS 160722C00013000 C 07/22/16 13.0 0.00 0.05
SPLS 160722C00013500 C 07/22/16 13.5 0.00 0.05
SPLS 160722C00014000 C 07/22/16 14.0 0.00 0.05
SPLS 160722C00014500 C 07/22/16 14.5 0.00 0.05
SPLS 160722C00015000 C 07/22/16 15.0 0.00 0.05
SPLS 160722C00015500 C 07/22/16 15.5 0.00 0.05
SPLS 160722C00016000 C 07/22/16 16.0 0.00 0.05
SPLS 160722C00016500 C 07/22/16 16.5 0.00 0.05
SPLS 160722C00017000 C 07/22/16 17.0 0.00 0.05
SPLS 160722P00001000 P 07/22/16 1.0 0.00 0.05
SPLS 160722P00001500 P 07/22/16 1.5 0.00 0.05
SPLS 160722P00002000 P 07/22/16 2.0 0.00 0.05
SPLS 160722P00002500 P 07/22/16 2.5 0.00 0.05
SPLS 160722P00003000 P 07/22/16 3.0 0.00 0.05
SPLS 160722P00003500 P 07/22/16 3.5 0.00 0.05
SPLS 160722P00004000 P 07/22/16 4.0 0.00 0.05
SPLS 160722P00004500 P 07/22/16 4.5 0.00 0.05
SPLS 160722P00005000 P 07/22/16 5.0 0.00 0.10
SPLS 160722P00005500 P 07/22/16 5.5 0.00 0.10
SPLS 160722P00006000 P 07/22/16 6.0 0.00 0.10
SPLS 160722P00006500 P 07/22/16 6.5 0.00 0.10
SPLS 160722P00007000 P 07/22/16 7.0 0.00 0.10
SPLS 160722P00007500 P 07/22/16 7.5 0.00 0.15
SPLS 160722P00008000 P 07/22/16 8.0 0.10 0.25
SPLS 160722P00008500 P 07/22/16 8.5 0.30 0.45
SPLS 160722P00009000 P 07/22/16 9.0 0.00 1.65
SPLS 160722P00009500 P 07/22/16 9.5 0.00 1.70
SPLS 160722P00010000 P 07/22/16 10.0 0.85 3.20
SPLS 160722P00010500 P 07/22/16 10.5 0.60 3.80
SPLS 160722P00011000 P 07/22/16 11.0 1.10 4.30
SPLS 160722P00011500 P 07/22/16 11.5 1.65 4.90
SPLS 160722P00012000 P 07/22/16 12.0 2.15 5.40
SPLS 160722P00012500 P 07/22/16 12.5 2.65 5.90
SPLS 160722P00013000 P 07/22/16 13.0 3.10 6.40
SPLS 160722P00013500 P 07/22/16 13.5 3.60 6.90
SPLS 160722P00014000 P 07/22/16 14.0 4.10 7.40
SPLS 160722P00014500 P 07/22/16 14.5 4.60 7.90
SPLS 160722P00015000 P 07/22/16 15.0 5.10 8.40
SPLS 160722P00015500 P 07/22/16 15.5 5.60 8.90
SPLS 160722P00016000 P 07/22/16 16.0 6.00 9.40
SPLS 160722P00016500 P 07/22/16 16.5 6.50 9.90
SPLS 160722P00017000 P 07/22/16 17.0 7.10 10.60
SPLS 160729C00002000 C 07/29/16 2.0 5.70 6.70
SPLS 160729C00003000 C 07/29/16 3.0 3.60 6.90
SPLS 160729C00004000 C 07/29/16 4.0 2.65 5.90
SPLS 160729C00004500 C 07/29/16 4.5 2.15 5.40
SPLS 160729C00005000 C 07/29/16 5.0 1.65 4.90
SPLS 160729C00005500 C 07/29/16 5.5 1.20 4.40
SPLS 160729C00006000 C 07/29/16 6.0 0.70 3.90
SPLS 160729C00006500 C 07/29/16 6.5 0.25 3.40
SPLS 160729C00007000 C 07/29/16 7.0 0.00 2.90
SPLS 160729C00007500 C 07/29/16 7.5 1.00 1.10
SPLS 160729C00008000 C 07/29/16 8.0 0.60 0.70
SPLS 160729C00008500 C 07/29/16 8.5 0.30 0.40
SPLS 160729C00009000 C 07/29/16 9.0 0.10 0.20
SPLS 160729C00009500 C 07/29/16 9.5 0.05 0.10
SPLS 160729C00010000 C 07/29/16 10.0 0.00 0.05
SPLS 160729C00010500 C 07/29/16 10.5 0.00 0.05
SPLS 160729C00011000 C 07/29/16 11.0 0.00 0.05
SPLS 160729C00011500 C 07/29/16 11.5 0.00 0.05
SPLS 160729C00012000 C 07/29/16 12.0 0.00 0.05
SPLS 160729C00012500 C 07/29/16 12.5 0.00 0.05
SPLS 160729C00013000 C 07/29/16 13.0 0.00 0.05
SPLS 160729C00013500 C 07/29/16 13.5 0.00 0.05
SPLS 160729C00014000 C 07/29/16 14.0 0.00 0.05
SPLS 160729C00014500 C 07/29/16 14.5 0.00 0.05
SPLS 160729C00015000 C 07/29/16 15.0 0.00 0.05
SPLS 160729C00015500 C 07/29/16 15.5 0.00 0.05
SPLS 160729C00016000 C 07/29/16 16.0 0.00 0.05
SPLS 160729C00016500 C 07/29/16 16.5 0.00 0.05
SPLS 160729C00017000 C 07/29/16 17.0 0.00 0.05
SPLS 160729P00002000 P 07/29/16 2.0 0.00 0.05
SPLS 160729P00003000 P 07/29/16 3.0 0.00 0.05
SPLS 160729P00004000 P 07/29/16 4.0 0.00 0.05
SPLS 160729P00004500 P 07/29/16 4.5 0.00 0.05
SPLS 160729P00005000 P 07/29/16 5.0 0.00 0.05
SPLS 160729P00005500 P 07/29/16 5.5 0.00 0.05
SPLS 160729P00006000 P 07/29/16 6.0 0.00 0.05
SPLS 160729P00006500 P 07/29/16 6.5 0.00 0.05
SPLS 160729P00007000 P 07/29/16 7.0 0.00 0.10
SPLS 160729P00007500 P 07/29/16 7.5 0.05 0.15
SPLS 160729P00008000 P 07/29/16 8.0 0.15 0.25
SPLS 160729P00008500 P 07/29/16 8.5 0.35 0.45
SPLS 160729P00009000 P 07/29/16 9.0 0.65 0.75
SPLS 160729P00009500 P 07/29/16 9.5 0.00 2.85
SPLS 160729P00010000 P 07/29/16 10.0 0.15 3.30
SPLS 160729P00010500 P 07/29/16 10.5 0.70 3.80
SPLS 160729P00011000 P 07/29/16 11.0 1.15 4.30
SPLS 160729P00011500 P 07/29/16 11.5 1.65 4.90
SPLS 160729P00012000 P 07/29/16 12.0 2.15 5.40
SPLS 160729P00012500 P 07/29/16 12.5 2.65 5.90
SPLS 160729P00013000 P 07/29/16 13.0 3.10 6.40
SPLS 160729P00013500 P 07/29/16 13.5 3.60 6.90
SPLS 160729P00014000 P 07/29/16 14.0 4.10 7.40
SPLS 160729P00014500 P 07/29/16 14.5 4.60 7.90
SPLS 160729P00015000 P 07/29/16 15.0 5.10 8.40
SPLS 160729P00015500 P 07/29/16 15.5 5.60 8.90
SPLS 160729P00016000 P 07/29/16 16.0 6.10 9.40
SPLS 160729P00016500 P 07/29/16 16.5 6.60 9.90
SPLS 160729P00017000 P 07/29/16 17.0 7.10 10.60
SPLS 160805C00001000 C 08/05/16 1.0 6.80 8.00
SPLS 160805C00001500 C 08/05/16 1.5 5.10 8.50
SPLS 160805C00002000 C 08/05/16 2.0 4.60 7.90
SPLS 160805C00002500 C 08/05/16 2.5 4.10 7.40
SPLS 160805C00003000 C 08/05/16 3.0 3.60 6.90
SPLS 160805C00003500 C 08/05/16 3.5 3.10 6.40
SPLS 160805C00004000 C 08/05/16 4.0 2.65 5.90
SPLS 160805C00004500 C 08/05/16 4.5 2.15 5.40
SPLS 160805C00005000 C 08/05/16 5.0 1.65 4.90
SPLS 160805C00005500 C 08/05/16 5.5 1.20 4.40
SPLS 160805C00006000 C 08/05/16 6.0 0.70 3.90
SPLS 160805C00006500 C 08/05/16 6.5 0.25 3.40
SPLS 160805C00007000 C 08/05/16 7.0 0.00 2.90
SPLS 160805C00007500 C 08/05/16 7.5 1.05 1.15
SPLS 160805C00008000 C 08/05/16 8.0 0.65 0.75
SPLS 160805C00008500 C 08/05/16 8.5 0.35 0.45
SPLS 160805C00009000 C 08/05/16 9.0 0.15 0.25
SPLS 160805C00009500 C 08/05/16 9.5 0.05 0.15
SPLS 160805C00010000 C 08/05/16 10.0 0.00 0.10
SPLS 160805C00010500 C 08/05/16 10.5 0.00 0.05
SPLS 160805C00011000 C 08/05/16 11.0 0.00 0.05
SPLS 160805C00011500 C 08/05/16 11.5 0.00 0.05
SPLS 160805C00012000 C 08/05/16 12.0 0.00 0.05
SPLS 160805C00012500 C 08/05/16 12.5 0.00 0.05
SPLS 160805C00013000 C 08/05/16 13.0 0.00 0.05
SPLS 160805C00013500 C 08/05/16 13.5 0.00 0.05
SPLS 160805C00014000 C 08/05/16 14.0 0.00 0.05
SPLS 160805C00014500 C 08/05/16 14.5 0.00 0.05
SPLS 160805C00015000 C 08/05/16 15.0 0.00 0.05
SPLS 160805C00015500 C 08/05/16 15.5 0.00 0.05
SPLS 160805C00016000 C 08/05/16 16.0 0.00 0.05
SPLS 160805C00017000 C 08/05/16 17.0 0.00 0.05
SPLS 160805P00001000 P 08/05/16 1.0 0.00 0.05
SPLS 160805P00001500 P 08/05/16 1.5 0.00 0.05
SPLS 160805P00002000 P 08/05/16 2.0 0.00 0.05
SPLS 160805P00002500 P 08/05/16 2.5 0.00 0.05
SPLS 160805P00003000 P 08/05/16 3.0 0.00 0.05
SPLS 160805P00003500 P 08/05/16 3.5 0.00 0.05
SPLS 160805P00004000 P 08/05/16 4.0 0.00 0.05
SPLS 160805P00004500 P 08/05/16 4.5 0.00 0.05
SPLS 160805P00005000 P 08/05/16 5.0 0.00 0.05
SPLS 160805P00005500 P 08/05/16 5.5 0.00 0.05
SPLS 160805P00006000 P 08/05/16 6.0 0.00 0.05
SPLS 160805P00006500 P 08/05/16 6.5 0.00 0.10
SPLS 160805P00007000 P 08/05/16 7.0 0.05 0.10
SPLS 160805P00007500 P 08/05/16 7.5 0.10 0.15
SPLS 160805P00008000 P 08/05/16 8.0 0.20 0.30
SPLS 160805P00008500 P 08/05/16 8.5 0.40 0.50
SPLS 160805P00009000 P 08/05/16 9.0 0.70 0.80
SPLS 160805P00009500 P 08/05/16 9.5 0.00 2.85
SPLS 160805P00010000 P 08/05/16 10.0 0.20 3.30
SPLS 160805P00010500 P 08/05/16 10.5 0.70 3.80
SPLS 160805P00011000 P 08/05/16 11.0 1.15 4.30
SPLS 160805P00011500 P 08/05/16 11.5 1.65 4.90
SPLS 160805P00012000 P 08/05/16 12.0 2.15 5.40
SPLS 160805P00012500 P 08/05/16 12.5 2.65 5.90
SPLS 160805P00013000 P 08/05/16 13.0 3.10 6.40
SPLS 160805P00013500 P 08/05/16 13.5 3.60 6.90
SPLS 160805P00014000 P 08/05/16 14.0 4.10 7.40
SPLS 160805P00014500 P 08/05/16 14.5 4.60 7.90
SPLS 160805P00015000 P 08/05/16 15.0 5.10 8.40
SPLS 160805P00015500 P 08/05/16 15.5 5.60 8.90
SPLS 160805P00016000 P 08/05/16 16.0 6.10 9.40
SPLS 160805P00017000 P 08/05/16 17.0 7.10 10.60
SPLS 160819C00001000 C 08/19/16 1.0 7.00 7.80
SPLS 160819C00002000 C 08/19/16 2.0 5.90 6.80
SPLS 160819C00003000 C 08/19/16 3.0 4.90 5.80
SPLS 160819C00004000 C 08/19/16 4.0 3.90 4.90
SPLS 160819C00005000 C 08/19/16 5.0 2.95 4.00
SPLS 160819C00006000 C 08/19/16 6.0 2.05 2.70
SPLS 160819C00007000 C 08/19/16 7.0 1.45 1.65
SPLS 160819C00008000 C 08/19/16 8.0 0.75 0.85
SPLS 160819C00009000 C 08/19/16 9.0 0.25 0.35
SPLS 160819C00010000 C 08/19/16 10.0 0.05 0.10
SPLS 160819C00011000 C 08/19/16 11.0 0.00 0.05
SPLS 160819C00012000 C 08/19/16 12.0 0.00 0.05
SPLS 160819C00013000 C 08/19/16 13.0 0.00 0.05
SPLS 160819C00014000 C 08/19/16 14.0 0.00 0.05
SPLS 160819C00015000 C 08/19/16 15.0 0.00 0.05
SPLS 160819C00016000 C 08/19/16 16.0 0.00 0.05
SPLS 160819C00017000 C 08/19/16 17.0 0.00 0.05
SPLS 160819P00001000 P 08/19/16 1.0 0.00 0.05
SPLS 160819P00002000 P 08/19/16 2.0 0.00 0.05
SPLS 160819P00003000 P 08/19/16 3.0 0.00 0.05
SPLS 160819P00004000 P 08/19/16 4.0 0.00 0.05
SPLS 160819P00005000 P 08/19/16 5.0 0.00 0.05
SPLS 160819P00006000 P 08/19/16 6.0 0.00 0.10
SPLS 160819P00007000 P 08/19/16 7.0 0.05 0.15
SPLS 160819P00008000 P 08/19/16 8.0 0.30 0.40
SPLS 160819P00009000 P 08/19/16 9.0 0.80 0.90
SPLS 160819P00010000 P 08/19/16 10.0 1.55 1.80
SPLS 160819P00011000 P 08/19/16 11.0 1.20 2.90
SPLS 160819P00012000 P 08/19/16 12.0 3.10 4.10
SPLS 160819P00013000 P 08/19/16 13.0 4.10 5.20
SPLS 160819P00014000 P 08/19/16 14.0 4.00 5.90
SPLS 160819P00015000 P 08/19/16 15.0 5.00 6.90
SPLS 160819P00016000 P 08/19/16 16.0 6.60 9.20
SPLS 160819P00017000 P 08/19/16 17.0 8.40 9.00
SPLS 160916C00001000 C 09/16/16 1.0 7.10 7.60
SPLS 160916C00002000 C 09/16/16 2.0 5.90 6.90
SPLS 160916C00003000 C 09/16/16 3.0 4.90 5.90
SPLS 160916C00004000 C 09/16/16 4.0 3.90 5.00
SPLS 160916C00005000 C 09/16/16 5.0 2.95 4.00
SPLS 160916C00006000 C 09/16/16 6.0 2.25 2.85
SPLS 160916C00007000 C 09/16/16 7.0 1.55 1.70
SPLS 160916C00008000 C 09/16/16 8.0 0.85 0.95
SPLS 160916C00009000 C 09/16/16 9.0 0.35 0.40
SPLS 160916C00010000 C 09/16/16 10.0 0.10 0.15
SPLS 160916C00011000 C 09/16/16 11.0 0.00 0.10
SPLS 160916C00012000 C 09/16/16 12.0 0.00 0.05
SPLS 160916C00013000 C 09/16/16 13.0 0.00 0.05
SPLS 160916C00014000 C 09/16/16 14.0 0.00 0.05
SPLS 160916C00015000 C 09/16/16 15.0 0.00 0.05
SPLS 160916C00016000 C 09/16/16 16.0 0.00 0.05
SPLS 160916C00017000 C 09/16/16 17.0 0.00 0.05
SPLS 160916C00018000 C 09/16/16 18.0 0.00 0.05
SPLS 160916C00019000 C 09/16/16 19.0 0.00 0.05
SPLS 160916C00020000 C 09/16/16 20.0 0.00 0.05
SPLS 160916P00001000 P 09/16/16 1.0 0.00 0.05
SPLS 160916P00002000 P 09/16/16 2.0 0.00 0.05
SPLS 160916P00003000 P 09/16/16 3.0 0.00 0.05
SPLS 160916P00004000 P 09/16/16 4.0 0.00 0.05
SPLS 160916P00005000 P 09/16/16 5.0 0.00 0.05
SPLS 160916P00006000 P 09/16/16 6.0 0.00 0.10
SPLS 160916P00007000 P 09/16/16 7.0 0.15 0.20
SPLS 160916P00008000 P 09/16/16 8.0 0.40 0.50
SPLS 160916P00009000 P 09/16/16 9.0 0.85 1.00
SPLS 160916P00010000 P 09/16/16 10.0 1.60 1.75
SPLS 160916P00011000 P 09/16/16 11.0 2.50 2.85
SPLS 160916P00012000 P 09/16/16 12.0 3.40 3.90
SPLS 160916P00013000 P 09/16/16 13.0 4.00 4.90
SPLS 160916P00014000 P 09/16/16 14.0 5.40 5.90
SPLS 160916P00015000 P 09/16/16 15.0 6.10 7.00
SPLS 160916P00016000 P 09/16/16 16.0 7.40 8.00
SPLS 160916P00017000 P 09/16/16 17.0 7.00 9.80
SPLS 160916P00018000 P 09/16/16 18.0 8.00 10.20
SPLS 160916P00019000 P 09/16/16 19.0 9.00 11.20
SPLS 160916P00020000 P 09/16/16 20.0 11.40 12.00
SPLS 161216C00002000 C 12/16/16 2.0 6.00 6.70
SPLS 161216C00003000 C 12/16/16 3.0 3.90 5.80
SPLS 161216C00004000 C 12/16/16 4.0 3.80 4.80
SPLS 161216C00005000 C 12/16/16 5.0 3.00 4.00
SPLS 161216C00006000 C 12/16/16 6.0 2.30 2.80
SPLS 161216C00007000 C 12/16/16 7.0 1.70 1.85
SPLS 161216C00008000 C 12/16/16 8.0 1.05 1.15
SPLS 161216C00009000 C 12/16/16 9.0 0.60 0.65
SPLS 161216C00010000 C 12/16/16 10.0 0.30 0.35
SPLS 161216C00011000 C 12/16/16 11.0 0.15 0.20
SPLS 161216C00012000 C 12/16/16 12.0 0.05 0.15
SPLS 161216C00013000 C 12/16/16 13.0 0.00 0.10
SPLS 161216C00014000 C 12/16/16 14.0 0.00 0.05
SPLS 161216C00015000 C 12/16/16 15.0 0.00 0.05
SPLS 161216C00016000 C 12/16/16 16.0 0.00 0.05
SPLS 161216C00017000 C 12/16/16 17.0 0.00 0.05
SPLS 161216C00018000 C 12/16/16 18.0 0.00 0.05
SPLS 161216C00019000 C 12/16/16 19.0 0.00 0.05
SPLS 161216C00020000 C 12/16/16 20.0 0.00 0.05
SPLS 161216P00002000 P 12/16/16 2.0 0.00 0.05
SPLS 161216P00003000 P 12/16/16 3.0 0.00 0.05
SPLS 161216P00004000 P 12/16/16 4.0 0.00 0.10
SPLS 161216P00005000 P 12/16/16 5.0 0.05 0.15
SPLS 161216P00006000 P 12/16/16 6.0 0.15 0.25
SPLS 161216P00007000 P 12/16/16 7.0 0.35 0.45
SPLS 161216P00008000 P 12/16/16 8.0 0.70 0.80
SPLS 161216P00009000 P 12/16/16 9.0 1.20 1.30
SPLS 161216P00010000 P 12/16/16 10.0 1.90 2.05
SPLS 161216P00011000 P 12/16/16 11.0 2.70 3.30
SPLS 161216P00012000 P 12/16/16 12.0 3.60 4.20
SPLS 161216P00013000 P 12/16/16 13.0 4.20 5.20
SPLS 161216P00014000 P 12/16/16 14.0 5.20 6.20
SPLS 161216P00015000 P 12/16/16 15.0 6.20 7.20
SPLS 161216P00016000 P 12/16/16 16.0 7.50 8.10
SPLS 161216P00017000 P 12/16/16 17.0 8.20 9.20
SPLS 161216P00018000 P 12/16/16 18.0 7.70 10.20
SPLS 161216P00019000 P 12/16/16 19.0 8.60 11.20
SPLS 161216P00020000 P 12/16/16 20.0 11.40 12.20
SPLS 170120C00002000 C 01/20/17 2.0 6.00 6.60
SPLS 170120C00003000 C 01/20/17 3.0 4.00 5.80
SPLS 170120C00004000 C 01/20/17 4.0 3.80 4.80
SPLS 170120C00005000 C 01/20/17 5.0 2.90 3.80
SPLS 170120C00006000 C 01/20/17 6.0 2.20 2.65
SPLS 170120C00007000 C 01/20/17 7.0 1.75 1.85
SPLS 170120C00008000 C 01/20/17 8.0 1.10 1.20
SPLS 170120C00009000 C 01/20/17 9.0 0.65 0.75
SPLS 170120C00010000 C 01/20/17 10.0 0.35 0.40
SPLS 170120C00011000 C 01/20/17 11.0 0.15 0.25
SPLS 170120C00012000 C 01/20/17 12.0 0.05 0.15
SPLS 170120C00013000 C 01/20/17 13.0 0.05 0.10
SPLS 170120C00014000 C 01/20/17 14.0 0.00 0.05
SPLS 170120C00015000 C 01/20/17 15.0 0.00 0.05
SPLS 170120C00016000 C 01/20/17 16.0 0.00 0.05
SPLS 170120C00017000 C 01/20/17 17.0 0.00 0.05
SPLS 170120C00018000 C 01/20/17 18.0 0.00 0.05
SPLS 170120C00019000 C 01/20/17 19.0 0.00 0.05
SPLS 170120C00020000 C 01/20/17 20.0 0.00 0.05
SPLS 170120C00021000 C 01/20/17 21.0 0.00 0.05
SPLS 170120C00022000 C 01/20/17 22.0 0.00 0.05
SPLS 170120C00025000 C 01/20/17 25.0 0.00 0.05
SPLS 170120C00030000 C 01/20/17 30.0 0.00 0.05
SPLS 170120P00002000 P 01/20/17 2.0 0.00 0.05
SPLS 170120P00003000 P 01/20/17 3.0 0.00 0.05
SPLS 170120P00004000 P 01/20/17 4.0 0.00 0.10
SPLS 170120P00005000 P 01/20/17 5.0 0.10 0.15
SPLS 170120P00006000 P 01/20/17 6.0 0.20 0.30
SPLS 170120P00007000 P 01/20/17 7.0 0.45 0.50
SPLS 170120P00008000 P 01/20/17 8.0 0.80 0.90
SPLS 170120P00009000 P 01/20/17 9.0 1.35 1.45
SPLS 170120P00010000 P 01/20/17 10.0 2.05 2.20
SPLS 170120P00011000 P 01/20/17 11.0 2.85 3.00
SPLS 170120P00012000 P 01/20/17 12.0 3.60 4.30
SPLS 170120P00013000 P 01/20/17 13.0 4.60 5.00
SPLS 170120P00014000 P 01/20/17 14.0 5.20 6.40
SPLS 170120P00015000 P 01/20/17 15.0 6.60 7.20
SPLS 170120P00016000 P 01/20/17 16.0 7.20 8.40
SPLS 170120P00017000 P 01/20/17 17.0 8.60 9.20
SPLS 170120P00018000 P 01/20/17 18.0 9.00 10.40
SPLS 170120P00019000 P 01/20/17 19.0 9.80 11.40
SPLS 170120P00020000 P 01/20/17 20.0 11.50 12.10
SPLS 170120P00021000 P 01/20/17 21.0 11.90 13.40
SPLS 170120P00022000 P 01/20/17 22.0 13.50 14.10
SPLS 170120P00025000 P 01/20/17 25.0 16.50 17.10
SPLS 170120P00030000 P 01/20/17 30.0 21.20 22.30
SPLS 180119C00003000 C 01/19/18 3.0 4.90 6.00
SPLS 180119C00005000 C 01/19/18 5.0 3.20 3.80
SPLS 180119C00008000 C 01/19/18 8.0 1.20 1.65
SPLS 180119C00010000 C 01/19/18 10.0 0.75 0.95
SPLS 180119C00012000 C 01/19/18 12.0 0.35 0.55
SPLS 180119C00015000 C 01/19/18 15.0 0.10 0.20
SPLS 180119C00017000 C 01/19/18 17.0 0.00 0.25
SPLS 180119C00020000 C 01/19/18 20.0 0.00 0.15
SPLS 180119C00022000 C 01/19/18 22.0 0.00 0.15
SPLS 180119C00025000 C 01/19/18 25.0 0.00 0.10
SPLS 180119P00003000 P 01/19/18 3.0 0.05 0.25
SPLS 180119P00005000 P 01/19/18 5.0 0.30 0.60
SPLS 180119P00008000 P 01/19/18 8.0 1.55 1.90
SPLS 180119P00010000 P 01/19/18 10.0 2.70 3.30
SPLS 180119P00012000 P 01/19/18 12.0 4.30 4.80
SPLS 180119P00015000 P 01/19/18 15.0 7.00 7.80
SPLS 180119P00017000 P 01/19/18 17.0 8.80 9.70
SPLS 180119P00020000 P 01/19/18 20.0 11.50 13.20
SPLS 180119P00022000 P 01/19/18 22.0 13.30 16.40
SPLS 180119P00025000 P 01/19/18 25.0 16.50 17.50

OPRA data is delayed 15 minutes.