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 Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPLS 160902C00001000 C 09/02/16 1.0 7.20 8.20
SPLS 160902C00002000 C 09/02/16 2.0 4.30 6.80
SPLS 160902C00002500 C 09/02/16 2.5 3.90 8.40
SPLS 160902C00003000 C 09/02/16 3.0 3.30 5.80
SPLS 160902C00003500 C 09/02/16 3.5 2.95 5.30
SPLS 160902C00004000 C 09/02/16 4.0 2.20 4.80
SPLS 160902C00004500 C 09/02/16 4.5 1.70 4.30
SPLS 160902C00005000 C 09/02/16 5.0 3.00 3.80
SPLS 160902C00005500 C 09/02/16 5.5 1.00 3.30
SPLS 160902C00006000 C 09/02/16 6.0 0.55 2.75
SPLS 160902C00006500 C 09/02/16 6.5 1.95 2.30
SPLS 160902C00007000 C 09/02/16 7.0 1.35 1.75
SPLS 160902C00007500 C 09/02/16 7.5 0.95 1.25
SPLS 160902C00008000 C 09/02/16 8.0 0.45 0.90
SPLS 160902C00008500 C 09/02/16 8.5 0.10 0.20
SPLS 160902C00009000 C 09/02/16 9.0 0.00 0.10
SPLS 160902C00009500 C 09/02/16 9.5 0.00 0.05
SPLS 160902C00010000 C 09/02/16 10.0 0.00 0.05
SPLS 160902C00010500 C 09/02/16 10.5 0.00 0.05
SPLS 160902C00011000 C 09/02/16 11.0 0.00 0.05
SPLS 160902C00011500 C 09/02/16 11.5 0.00 0.50
SPLS 160902C00012000 C 09/02/16 12.0 0.00 0.50
SPLS 160902C00012500 C 09/02/16 12.5 0.00 0.50
SPLS 160902C00013000 C 09/02/16 13.0 0.00 0.50
SPLS 160902C00013500 C 09/02/16 13.5 0.00 0.50
SPLS 160902C00014000 C 09/02/16 14.0 0.00 0.50
SPLS 160902C00014500 C 09/02/16 14.5 0.00 0.50
SPLS 160902C00015000 C 09/02/16 15.0 0.00 0.50
SPLS 160902C00015500 C 09/02/16 15.5 0.00 0.50
SPLS 160902C00016000 C 09/02/16 16.0 0.00 0.50
SPLS 160902C00016500 C 09/02/16 16.5 0.00 0.50
SPLS 160902C00017000 C 09/02/16 17.0 0.00 0.50
SPLS 160902C00018000 C 09/02/16 18.0 0.00 0.50
SPLS 160902P00001000 P 09/02/16 1.0 0.00 0.50
SPLS 160902P00002000 P 09/02/16 2.0 0.00 0.50
SPLS 160902P00002500 P 09/02/16 2.5 0.00 0.50
SPLS 160902P00003000 P 09/02/16 3.0 0.00 0.50
SPLS 160902P00003500 P 09/02/16 3.5 0.00 0.50
SPLS 160902P00004000 P 09/02/16 4.0 0.00 0.50
SPLS 160902P00004500 P 09/02/16 4.5 0.00 0.50
SPLS 160902P00005000 P 09/02/16 5.0 0.00 0.50
SPLS 160902P00005500 P 09/02/16 5.5 0.00 0.05
SPLS 160902P00006000 P 09/02/16 6.0 0.00 0.05
SPLS 160902P00006500 P 09/02/16 6.5 0.00 0.10
SPLS 160902P00007000 P 09/02/16 7.0 0.00 0.10
SPLS 160902P00007500 P 09/02/16 7.5 0.00 0.10
SPLS 160902P00008000 P 09/02/16 8.0 0.00 0.05
SPLS 160902P00008500 P 09/02/16 8.5 0.00 0.10
SPLS 160902P00009000 P 09/02/16 9.0 0.10 0.55
SPLS 160902P00009500 P 09/02/16 9.5 0.60 1.05
SPLS 160902P00010000 P 09/02/16 10.0 1.20 1.55
SPLS 160902P00010500 P 09/02/16 10.5 1.30 2.25
SPLS 160902P00011000 P 09/02/16 11.0 2.00 2.80
SPLS 160902P00011500 P 09/02/16 11.5 2.50 3.30
SPLS 160902P00012000 P 09/02/16 12.0 2.90 3.70
SPLS 160902P00012500 P 09/02/16 12.5 1.50 4.10
SPLS 160902P00013000 P 09/02/16 13.0 2.05 6.60
SPLS 160902P00013500 P 09/02/16 13.5 2.50 7.00
SPLS 160902P00014000 P 09/02/16 14.0 4.90 5.70
SPLS 160902P00014500 P 09/02/16 14.5 3.70 6.30
SPLS 160902P00015000 P 09/02/16 15.0 4.20 8.50
SPLS 160902P00015500 P 09/02/16 15.5 4.70 7.20
SPLS 160902P00016000 P 09/02/16 16.0 5.10 9.60
SPLS 160902P00016500 P 09/02/16 16.5 5.50 8.70
SPLS 160902P00017000 P 09/02/16 17.0 6.20 9.00
SPLS 160902P00018000 P 09/02/16 18.0 8.60 10.10
SPLS 160909C00002000 C 09/09/16 2.0 6.30 7.10
SPLS 160909C00002500 C 09/09/16 2.5 3.70 6.30
SPLS 160909C00003000 C 09/09/16 3.0 3.20 5.80
SPLS 160909C00003500 C 09/09/16 3.5 2.80 5.30
SPLS 160909C00004000 C 09/09/16 4.0 2.10 4.80
SPLS 160909C00004500 C 09/09/16 4.5 1.90 6.50
SPLS 160909C00005000 C 09/09/16 5.0 3.30 3.80
SPLS 160909C00005500 C 09/09/16 5.5 2.80 3.30
SPLS 160909C00006000 C 09/09/16 6.0 2.30 2.80
SPLS 160909C00006500 C 09/09/16 6.5 1.95 2.40
SPLS 160909C00007000 C 09/09/16 7.0 1.45 1.90
SPLS 160909C00007500 C 09/09/16 7.5 1.00 1.25
SPLS 160909C00008000 C 09/09/16 8.0 0.50 0.95
SPLS 160909C00008500 C 09/09/16 8.5 0.20 0.25
SPLS 160909C00009000 C 09/09/16 9.0 0.00 0.10
SPLS 160909C00009500 C 09/09/16 9.5 0.00 0.10
SPLS 160909C00010000 C 09/09/16 10.0 0.00 0.30
SPLS 160909C00010500 C 09/09/16 10.5 0.00 0.10
SPLS 160909C00011000 C 09/09/16 11.0 0.00 0.50
SPLS 160909C00011500 C 09/09/16 11.5 0.00 0.10
SPLS 160909C00012000 C 09/09/16 12.0 0.00 0.50
SPLS 160909C00012500 C 09/09/16 12.5 0.00 0.50
SPLS 160909C00013000 C 09/09/16 13.0 0.00 0.50
SPLS 160909C00013500 C 09/09/16 13.5 0.00 0.50
SPLS 160909C00014000 C 09/09/16 14.0 0.00 0.50
SPLS 160909C00014500 C 09/09/16 14.5 0.00 0.50
SPLS 160909C00015000 C 09/09/16 15.0 0.00 0.50
SPLS 160909C00015500 C 09/09/16 15.5 0.00 0.50
SPLS 160909C00016000 C 09/09/16 16.0 0.00 0.50
SPLS 160909C00016500 C 09/09/16 16.5 0.00 0.50
SPLS 160909C00017000 C 09/09/16 17.0 0.00 0.50
SPLS 160909P00002000 P 09/09/16 2.0 0.00 0.50
SPLS 160909P00002500 P 09/09/16 2.5 0.00 0.50
SPLS 160909P00003000 P 09/09/16 3.0 0.00 0.50
SPLS 160909P00003500 P 09/09/16 3.5 0.00 0.50
SPLS 160909P00004000 P 09/09/16 4.0 0.00 0.50
SPLS 160909P00004500 P 09/09/16 4.5 0.00 0.50
SPLS 160909P00005000 P 09/09/16 5.0 0.00 0.50
SPLS 160909P00005500 P 09/09/16 5.5 0.00 0.50
SPLS 160909P00006000 P 09/09/16 6.0 0.00 0.50
SPLS 160909P00006500 P 09/09/16 6.5 0.00 0.50
SPLS 160909P00007000 P 09/09/16 7.0 0.00 0.10
SPLS 160909P00007500 P 09/09/16 7.5 0.00 0.10
SPLS 160909P00008000 P 09/09/16 8.0 0.00 0.10
SPLS 160909P00008500 P 09/09/16 8.5 0.05 0.15
SPLS 160909P00009000 P 09/09/16 9.0 0.35 0.55
SPLS 160909P00009500 P 09/09/16 9.5 0.60 1.05
SPLS 160909P00010000 P 09/09/16 10.0 1.10 1.55
SPLS 160909P00010500 P 09/09/16 10.5 1.50 2.20
SPLS 160909P00011000 P 09/09/16 11.0 2.00 2.80
SPLS 160909P00011500 P 09/09/16 11.5 2.40 3.20
SPLS 160909P00012000 P 09/09/16 12.0 3.20 3.70
SPLS 160909P00012500 P 09/09/16 12.5 3.70 4.20
SPLS 160909P00013000 P 09/09/16 13.0 4.20 4.70
SPLS 160909P00013500 P 09/09/16 13.5 4.70 5.20
SPLS 160909P00014000 P 09/09/16 14.0 5.20 5.70
SPLS 160909P00014500 P 09/09/16 14.5 5.70 6.10
SPLS 160909P00015000 P 09/09/16 15.0 6.20 6.60
SPLS 160909P00015500 P 09/09/16 15.5 6.70 7.10
SPLS 160909P00016000 P 09/09/16 16.0 7.20 7.80
SPLS 160909P00016500 P 09/09/16 16.5 5.60 10.20
SPLS 160909P00017000 P 09/09/16 17.0 7.90 8.70
SPLS 160916C00001000 C 09/16/16 1.0 7.30 8.00
SPLS 160916C00002000 C 09/16/16 2.0 4.40 8.80
SPLS 160916C00002500 C 09/16/16 2.5 3.90 8.30
SPLS 160916C00003000 C 09/16/16 3.0 3.40 7.80
SPLS 160916C00003500 C 09/16/16 3.5 2.95 7.30
SPLS 160916C00004000 C 09/16/16 4.0 4.30 4.80
SPLS 160916C00004500 C 09/16/16 4.5 3.80 4.30
SPLS 160916C00005000 C 09/16/16 5.0 3.30 3.80
SPLS 160916C00005500 C 09/16/16 5.5 2.80 3.30
SPLS 160916C00006000 C 09/16/16 6.0 0.55 4.80
SPLS 160916C00006500 C 09/16/16 6.5 2.05 2.25
SPLS 160916C00007000 C 09/16/16 7.0 1.55 1.75
SPLS 160916C00007500 C 09/16/16 7.5 1.05 1.25
SPLS 160916C00008000 C 09/16/16 8.0 0.60 0.70
SPLS 160916C00008500 C 09/16/16 8.5 0.20 0.30
SPLS 160916C00009000 C 09/16/16 9.0 0.05 0.10
SPLS 160916C00009500 C 09/16/16 9.5 0.00 0.05
SPLS 160916C00010000 C 09/16/16 10.0 0.00 0.05
SPLS 160916C00010500 C 09/16/16 10.5 0.00 0.05
SPLS 160916C00011000 C 09/16/16 11.0 0.00 0.05
SPLS 160916C00011500 C 09/16/16 11.5 0.00 0.05
SPLS 160916C00012000 C 09/16/16 12.0 0.00 0.05
SPLS 160916C00012500 C 09/16/16 12.5 0.00 0.05
SPLS 160916C00013000 C 09/16/16 13.0 0.00 0.05
SPLS 160916C00013500 C 09/16/16 13.5 0.00 0.05
SPLS 160916C00014000 C 09/16/16 14.0 0.00 0.05
SPLS 160916C00014500 C 09/16/16 14.5 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 160916P00002500 P 09/16/16 2.5 0.00 0.05
SPLS 160916P00003000 P 09/16/16 3.0 0.00 0.05
SPLS 160916P00003500 P 09/16/16 3.5 0.00 0.05
SPLS 160916P00004000 P 09/16/16 4.0 0.00 0.05
SPLS 160916P00004500 P 09/16/16 4.5 0.00 0.05
SPLS 160916P00005000 P 09/16/16 5.0 0.00 0.05
SPLS 160916P00005500 P 09/16/16 5.5 0.00 0.05
SPLS 160916P00006000 P 09/16/16 6.0 0.00 0.05
SPLS 160916P00006500 P 09/16/16 6.5 0.00 0.05
SPLS 160916P00007000 P 09/16/16 7.0 0.00 0.05
SPLS 160916P00007500 P 09/16/16 7.5 0.00 0.10
SPLS 160916P00008000 P 09/16/16 8.0 0.05 0.10
SPLS 160916P00008500 P 09/16/16 8.5 0.10 0.20
SPLS 160916P00009000 P 09/16/16 9.0 0.40 0.45
SPLS 160916P00009500 P 09/16/16 9.5 0.00 1.05
SPLS 160916P00010000 P 09/16/16 10.0 1.35 1.45
SPLS 160916P00010500 P 09/16/16 10.5 0.05 2.15
SPLS 160916P00011000 P 09/16/16 11.0 2.00 2.45
SPLS 160916P00011500 P 09/16/16 11.5 0.60 3.30
SPLS 160916P00012000 P 09/16/16 12.0 0.90 3.70
SPLS 160916P00012500 P 09/16/16 12.5 1.75 4.40
SPLS 160916P00013000 P 09/16/16 13.0 2.25 4.90
SPLS 160916P00013500 P 09/16/16 13.5 2.75 5.20
SPLS 160916P00014000 P 09/16/16 14.0 3.20 5.90
SPLS 160916P00014500 P 09/16/16 14.5 3.70 6.40
SPLS 160916P00015000 P 09/16/16 15.0 4.20 6.80
SPLS 160916P00016000 P 09/16/16 16.0 5.20 7.90
SPLS 160916P00017000 P 09/16/16 17.0 5.90 8.70
SPLS 160916P00018000 P 09/16/16 18.0 6.90 9.70
SPLS 160916P00019000 P 09/16/16 19.0 7.90 10.70
SPLS 160916P00020000 P 09/16/16 20.0 10.90 11.70
SPLS 160923C00001500 C 09/23/16 1.5 6.70 7.70
SPLS 160923C00002000 C 09/23/16 2.0 4.60 9.00
SPLS 160923C00002500 C 09/23/16 2.5 3.90 8.50
SPLS 160923C00003000 C 09/23/16 3.0 3.30 8.00
SPLS 160923C00003500 C 09/23/16 3.5 3.00 5.30
SPLS 160923C00004000 C 09/23/16 4.0 2.50 5.10
SPLS 160923C00004500 C 09/23/16 4.5 2.00 4.60
SPLS 160923C00005000 C 09/23/16 5.0 1.30 4.10
SPLS 160923C00005500 C 09/23/16 5.5 0.70 3.60
SPLS 160923C00006000 C 09/23/16 6.0 0.30 3.10
SPLS 160923C00006500 C 09/23/16 6.5 1.95 2.40
SPLS 160923C00007000 C 09/23/16 7.0 1.45 1.95
SPLS 160923C00007500 C 09/23/16 7.5 0.95 1.45
SPLS 160923C00008000 C 09/23/16 8.0 0.50 0.95
SPLS 160923C00008500 C 09/23/16 8.5 0.25 0.40
SPLS 160923C00009000 C 09/23/16 9.0 0.05 0.15
SPLS 160923C00009500 C 09/23/16 9.5 0.00 0.05
SPLS 160923C00010000 C 09/23/16 10.0 0.00 0.05
SPLS 160923C00010500 C 09/23/16 10.5 0.00 0.50
SPLS 160923C00011000 C 09/23/16 11.0 0.00 0.50
SPLS 160923C00011500 C 09/23/16 11.5 0.00 0.50
SPLS 160923C00012000 C 09/23/16 12.0 0.00 0.50
SPLS 160923C00012500 C 09/23/16 12.5 0.00 0.50
SPLS 160923C00013000 C 09/23/16 13.0 0.00 0.50
SPLS 160923C00013500 C 09/23/16 13.5 0.00 0.50
SPLS 160923C00014000 C 09/23/16 14.0 0.00 0.50
SPLS 160923C00014500 C 09/23/16 14.5 0.00 0.50
SPLS 160923C00015000 C 09/23/16 15.0 0.00 0.50
SPLS 160923C00015500 C 09/23/16 15.5 0.00 0.50
SPLS 160923C00016000 C 09/23/16 16.0 0.00 0.50
SPLS 160923C00016500 C 09/23/16 16.5 0.00 0.50
SPLS 160923C00017000 C 09/23/16 17.0 0.00 0.50
SPLS 160923P00001500 P 09/23/16 1.5 0.00 0.50
SPLS 160923P00002000 P 09/23/16 2.0 0.00 0.50
SPLS 160923P00002500 P 09/23/16 2.5 0.00 0.50
SPLS 160923P00003000 P 09/23/16 3.0 0.00 0.50
SPLS 160923P00003500 P 09/23/16 3.5 0.00 0.50
SPLS 160923P00004000 P 09/23/16 4.0 0.00 0.50
SPLS 160923P00004500 P 09/23/16 4.5 0.00 0.50
SPLS 160923P00005000 P 09/23/16 5.0 0.00 0.50
SPLS 160923P00005500 P 09/23/16 5.5 0.00 0.50
SPLS 160923P00006000 P 09/23/16 6.0 0.00 0.50
SPLS 160923P00006500 P 09/23/16 6.5 0.00 0.50
SPLS 160923P00007000 P 09/23/16 7.0 0.00 0.10
SPLS 160923P00007500 P 09/23/16 7.5 0.00 0.10
SPLS 160923P00008000 P 09/23/16 8.0 0.05 0.15
SPLS 160923P00008500 P 09/23/16 8.5 0.20 0.30
SPLS 160923P00009000 P 09/23/16 9.0 0.30 0.70
SPLS 160923P00009500 P 09/23/16 9.5 0.70 1.15
SPLS 160923P00010000 P 09/23/16 10.0 1.20 1.60
SPLS 160923P00010500 P 09/23/16 10.5 1.70 2.35
SPLS 160923P00011000 P 09/23/16 11.0 0.10 2.80
SPLS 160923P00011500 P 09/23/16 11.5 0.90 3.20
SPLS 160923P00012000 P 09/23/16 12.0 1.40 3.70
SPLS 160923P00012500 P 09/23/16 12.5 1.90 4.50
SPLS 160923P00013000 P 09/23/16 13.0 2.40 4.70
SPLS 160923P00013500 P 09/23/16 13.5 2.85 5.20
SPLS 160923P00014000 P 09/23/16 14.0 3.40 5.70
SPLS 160923P00014500 P 09/23/16 14.5 3.90 6.30
SPLS 160923P00015000 P 09/23/16 15.0 4.40 7.10
SPLS 160923P00015500 P 09/23/16 15.5 4.60 7.60
SPLS 160923P00016000 P 09/23/16 16.0 5.10 8.30
SPLS 160923P00016500 P 09/23/16 16.5 5.60 10.30
SPLS 160923P00017000 P 09/23/16 17.0 8.00 8.70
SPLS 160930C00002000 C 09/30/16 2.0 6.30 7.10
SPLS 160930C00002500 C 09/30/16 2.5 4.10 8.50
SPLS 160930C00003000 C 09/30/16 3.0 3.30 7.50
SPLS 160930C00003500 C 09/30/16 3.5 2.95 5.60
SPLS 160930C00004000 C 09/30/16 4.0 2.30 5.10
SPLS 160930C00004500 C 09/30/16 4.5 2.00 4.30
SPLS 160930C00005000 C 09/30/16 5.0 1.40 4.10
SPLS 160930C00005500 C 09/30/16 5.5 0.90 3.60
SPLS 160930C00006000 C 09/30/16 6.0 2.30 3.10
SPLS 160930C00006500 C 09/30/16 6.5 2.00 2.45
SPLS 160930C00007000 C 09/30/16 7.0 1.45 1.95
SPLS 160930C00007500 C 09/30/16 7.5 1.00 1.45
SPLS 160930C00008000 C 09/30/16 8.0 0.65 0.75
SPLS 160930C00008500 C 09/30/16 8.5 0.25 0.35
SPLS 160930C00009000 C 09/30/16 9.0 0.05 0.15
SPLS 160930C00009500 C 09/30/16 9.5 0.00 0.05
SPLS 160930C00010000 C 09/30/16 10.0 0.00 0.05
SPLS 160930C00010500 C 09/30/16 10.5 0.00 0.05
SPLS 160930C00011000 C 09/30/16 11.0 0.00 0.05
SPLS 160930C00011500 C 09/30/16 11.5 0.00 0.05
SPLS 160930C00012000 C 09/30/16 12.0 0.00 0.05
SPLS 160930C00012500 C 09/30/16 12.5 0.00 0.05
SPLS 160930C00013000 C 09/30/16 13.0 0.00 0.05
SPLS 160930C00013500 C 09/30/16 13.5 0.00 0.05
SPLS 160930C00014000 C 09/30/16 14.0 0.00 0.05
SPLS 160930C00014500 C 09/30/16 14.5 0.00 0.05
SPLS 160930C00015000 C 09/30/16 15.0 0.00 0.05
SPLS 160930C00015500 C 09/30/16 15.5 0.00 0.05
SPLS 160930C00016000 C 09/30/16 16.0 0.00 0.05
SPLS 160930C00016500 C 09/30/16 16.5 0.00 0.05
SPLS 160930C00017000 C 09/30/16 17.0 0.00 0.05
SPLS 160930P00002000 P 09/30/16 2.0 0.00 0.05
SPLS 160930P00002500 P 09/30/16 2.5 0.00 0.05
SPLS 160930P00003000 P 09/30/16 3.0 0.00 0.05
SPLS 160930P00003500 P 09/30/16 3.5 0.00 0.05
SPLS 160930P00004000 P 09/30/16 4.0 0.00 0.05
SPLS 160930P00004500 P 09/30/16 4.5 0.00 0.05
SPLS 160930P00005000 P 09/30/16 5.0 0.00 0.05
SPLS 160930P00005500 P 09/30/16 5.5 0.00 0.05
SPLS 160930P00006000 P 09/30/16 6.0 0.00 0.05
SPLS 160930P00006500 P 09/30/16 6.5 0.00 0.05
SPLS 160930P00007000 P 09/30/16 7.0 0.00 0.05
SPLS 160930P00007500 P 09/30/16 7.5 0.00 0.10
SPLS 160930P00008000 P 09/30/16 8.0 0.05 0.15
SPLS 160930P00008500 P 09/30/16 8.5 0.25 0.30
SPLS 160930P00009000 P 09/30/16 9.0 0.55 0.65
SPLS 160930P00009500 P 09/30/16 9.5 0.75 1.20
SPLS 160930P00010000 P 09/30/16 10.0 1.20 1.65
SPLS 160930P00010500 P 09/30/16 10.5 1.70 2.15
SPLS 160930P00011000 P 09/30/16 11.0 0.40 2.90
SPLS 160930P00011500 P 09/30/16 11.5 0.90 3.10
SPLS 160930P00012000 P 09/30/16 12.0 1.40 3.60
SPLS 160930P00012500 P 09/30/16 12.5 1.90 4.10
SPLS 160930P00013000 P 09/30/16 13.0 2.40 4.60
SPLS 160930P00013500 P 09/30/16 13.5 2.85 5.30
SPLS 160930P00014000 P 09/30/16 14.0 3.40 5.60
SPLS 160930P00014500 P 09/30/16 14.5 3.90 6.40
SPLS 160930P00015000 P 09/30/16 15.0 4.40 6.60
SPLS 160930P00015500 P 09/30/16 15.5 4.90 7.10
SPLS 160930P00016000 P 09/30/16 16.0 5.10 9.70
SPLS 160930P00016500 P 09/30/16 16.5 5.60 10.10
SPLS 160930P00017000 P 09/30/16 17.0 7.90 8.70
SPLS 161007C00001500 C 10/07/16 1.5 6.70 7.70
SPLS 161007C00002000 C 10/07/16 2.0 4.40 7.50
SPLS 161007C00002500 C 10/07/16 2.5 4.00 6.30
SPLS 161007C00003000 C 10/07/16 3.0 3.50 6.20
SPLS 161007C00003500 C 10/07/16 3.5 2.95 5.60
SPLS 161007C00004000 C 10/07/16 4.0 2.30 5.60
SPLS 161007C00004500 C 10/07/16 4.5 1.70 4.60
SPLS 161007C00005000 C 10/07/16 5.0 1.40 4.30
SPLS 161007C00005500 C 10/07/16 5.5 0.90 3.60
SPLS 161007C00006000 C 10/07/16 6.0 2.30 3.10
SPLS 161007C00006500 C 10/07/16 6.5 1.90 2.45
SPLS 161007C00007000 C 10/07/16 7.0 1.50 1.95
SPLS 161007C00007500 C 10/07/16 7.5 1.00 1.45
SPLS 161007C00008000 C 10/07/16 8.0 0.65 0.75
SPLS 161007C00008500 C 10/07/16 8.5 0.30 0.40
SPLS 161007C00009000 C 10/07/16 9.0 0.10 0.15
SPLS 161007C00009500 C 10/07/16 9.5 0.00 0.05
SPLS 161007C00010000 C 10/07/16 10.0 0.00 0.05
SPLS 161007C00010500 C 10/07/16 10.5 0.00 0.05
SPLS 161007C00011000 C 10/07/16 11.0 0.00 0.05
SPLS 161007C00011500 C 10/07/16 11.5 0.00 0.05
SPLS 161007C00012000 C 10/07/16 12.0 0.00 0.05
SPLS 161007C00012500 C 10/07/16 12.5 0.00 0.05
SPLS 161007C00013000 C 10/07/16 13.0 0.00 0.05
SPLS 161007C00013500 C 10/07/16 13.5 0.00 0.05
SPLS 161007C00014000 C 10/07/16 14.0 0.00 0.05
SPLS 161007C00014500 C 10/07/16 14.5 0.00 0.05
SPLS 161007C00015000 C 10/07/16 15.0 0.00 0.05
SPLS 161007C00015500 C 10/07/16 15.5 0.00 0.05
SPLS 161007C00016000 C 10/07/16 16.0 0.00 0.05
SPLS 161007P00001500 P 10/07/16 1.5 0.00 0.05
SPLS 161007P00002000 P 10/07/16 2.0 0.00 0.05
SPLS 161007P00002500 P 10/07/16 2.5 0.00 0.05
SPLS 161007P00003000 P 10/07/16 3.0 0.00 0.05
SPLS 161007P00003500 P 10/07/16 3.5 0.00 0.05
SPLS 161007P00004000 P 10/07/16 4.0 0.00 0.05
SPLS 161007P00004500 P 10/07/16 4.5 0.00 0.05
SPLS 161007P00005000 P 10/07/16 5.0 0.00 0.05
SPLS 161007P00005500 P 10/07/16 5.5 0.00 0.05
SPLS 161007P00006000 P 10/07/16 6.0 0.00 0.05
SPLS 161007P00006500 P 10/07/16 6.5 0.00 0.05
SPLS 161007P00007000 P 10/07/16 7.0 0.00 0.05
SPLS 161007P00007500 P 10/07/16 7.5 0.00 0.10
SPLS 161007P00008000 P 10/07/16 8.0 0.10 0.15
SPLS 161007P00008500 P 10/07/16 8.5 0.25 0.35
SPLS 161007P00009000 P 10/07/16 9.0 0.55 0.65
SPLS 161007P00009500 P 10/07/16 9.5 0.75 1.20
SPLS 161007P00010000 P 10/07/16 10.0 1.20 1.65
SPLS 161007P00010500 P 10/07/16 10.5 1.70 2.20
SPLS 161007P00011000 P 10/07/16 11.0 0.40 2.85
SPLS 161007P00011500 P 10/07/16 11.5 0.80 3.30
SPLS 161007P00012000 P 10/07/16 12.0 1.40 3.80
SPLS 161007P00012500 P 10/07/16 12.5 2.25 4.30
SPLS 161007P00013000 P 10/07/16 13.0 2.10 4.60
SPLS 161007P00013500 P 10/07/16 13.5 2.85 5.10
SPLS 161007P00014000 P 10/07/16 14.0 3.40 6.00
SPLS 161007P00014500 P 10/07/16 14.5 3.90 6.40
SPLS 161007P00015000 P 10/07/16 15.0 4.40 6.90
SPLS 161007P00015500 P 10/07/16 15.5 4.90 7.10
SPLS 161007P00016000 P 10/07/16 16.0 6.90 7.60
SPLS 161021C00001000 C 10/21/16 1.0 7.30 8.00
SPLS 161021C00002000 C 10/21/16 2.0 4.40 8.80
SPLS 161021C00003000 C 10/21/16 3.0 3.50 5.80
SPLS 161021C00004000 C 10/21/16 4.0 2.90 4.80
SPLS 161021C00005000 C 10/21/16 5.0 1.55 3.80
SPLS 161021C00006000 C 10/21/16 6.0 2.55 2.75
SPLS 161021C00007000 C 10/21/16 7.0 1.55 1.75
SPLS 161021C00008000 C 10/21/16 8.0 0.65 0.75
SPLS 161021C00009000 C 10/21/16 9.0 0.10 0.15
SPLS 161021C00010000 C 10/21/16 10.0 0.00 0.05
SPLS 161021C00011000 C 10/21/16 11.0 0.00 0.05
SPLS 161021C00012000 C 10/21/16 12.0 0.00 0.05
SPLS 161021C00013000 C 10/21/16 13.0 0.00 0.05
SPLS 161021C00014000 C 10/21/16 14.0 0.00 0.05
SPLS 161021C00015000 C 10/21/16 15.0 0.00 0.05
SPLS 161021C00016000 C 10/21/16 16.0 0.00 0.05
SPLS 161021C00017000 C 10/21/16 17.0 0.00 0.05
SPLS 161021P00001000 P 10/21/16 1.0 0.00 0.05
SPLS 161021P00002000 P 10/21/16 2.0 0.00 0.05
SPLS 161021P00003000 P 10/21/16 3.0 0.00 0.05
SPLS 161021P00004000 P 10/21/16 4.0 0.00 0.05
SPLS 161021P00005000 P 10/21/16 5.0 0.00 0.05
SPLS 161021P00006000 P 10/21/16 6.0 0.00 0.05
SPLS 161021P00007000 P 10/21/16 7.0 0.00 0.10
SPLS 161021P00008000 P 10/21/16 8.0 0.15 0.20
SPLS 161021P00009000 P 10/21/16 9.0 0.60 0.70
SPLS 161021P00010000 P 10/21/16 10.0 1.35 1.60
SPLS 161021P00011000 P 10/21/16 11.0 2.35 2.80
SPLS 161021P00012000 P 10/21/16 12.0 1.30 3.60
SPLS 161021P00013000 P 10/21/16 13.0 2.40 4.60
SPLS 161021P00014000 P 10/21/16 14.0 3.40 5.60
SPLS 161021P00015000 P 10/21/16 15.0 4.40 6.60
SPLS 161021P00016000 P 10/21/16 16.0 5.40 9.20
SPLS 161021P00017000 P 10/21/16 17.0 8.20 9.00
SPLS 161216C00002000 C 12/16/16 2.0 6.30 6.90
SPLS 161216C00003000 C 12/16/16 3.0 3.50 7.80
SPLS 161216C00004000 C 12/16/16 4.0 2.55 6.80
SPLS 161216C00005000 C 12/16/16 5.0 1.55 4.60
SPLS 161216C00006000 C 12/16/16 6.0 0.55 4.40
SPLS 161216C00007000 C 12/16/16 7.0 1.60 1.75
SPLS 161216C00008000 C 12/16/16 8.0 0.80 0.95
SPLS 161216C00009000 C 12/16/16 9.0 0.30 0.40
SPLS 161216C00010000 C 12/16/16 10.0 0.10 0.15
SPLS 161216C00011000 C 12/16/16 11.0 0.00 0.05
SPLS 161216C00012000 C 12/16/16 12.0 0.00 0.05
SPLS 161216C00013000 C 12/16/16 13.0 0.00 0.05
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 0.05
SPLS 161216P00005000 P 12/16/16 5.0 0.00 0.05
SPLS 161216P00006000 P 12/16/16 6.0 0.00 0.10
SPLS 161216P00007000 P 12/16/16 7.0 0.10 0.20
SPLS 161216P00008000 P 12/16/16 8.0 0.30 0.40
SPLS 161216P00009000 P 12/16/16 9.0 0.80 0.90
SPLS 161216P00010000 P 12/16/16 10.0 1.55 1.65
SPLS 161216P00011000 P 12/16/16 11.0 2.35 2.60
SPLS 161216P00012000 P 12/16/16 12.0 3.30 3.60
SPLS 161216P00013000 P 12/16/16 13.0 2.30 6.60
SPLS 161216P00014000 P 12/16/16 14.0 3.20 7.50
SPLS 161216P00015000 P 12/16/16 15.0 4.40 8.60
SPLS 161216P00016000 P 12/16/16 16.0 7.00 8.00
SPLS 161216P00017000 P 12/16/16 17.0 6.40 10.60
SPLS 161216P00018000 P 12/16/16 18.0 7.40 11.60
SPLS 161216P00019000 P 12/16/16 19.0 8.40 12.60
SPLS 161216P00020000 P 12/16/16 20.0 11.00 12.00
SPLS 170120C00002000 C 01/20/17 2.0 6.20 6.80
SPLS 170120C00003000 C 01/20/17 3.0 3.30 5.80
SPLS 170120C00004000 C 01/20/17 4.0 4.50 4.80
SPLS 170120C00005000 C 01/20/17 5.0 3.40 3.80
SPLS 170120C00006000 C 01/20/17 6.0 2.45 2.80
SPLS 170120C00007000 C 01/20/17 7.0 1.55 1.85
SPLS 170120C00008000 C 01/20/17 8.0 0.85 1.00
SPLS 170120C00009000 C 01/20/17 9.0 0.35 0.50
SPLS 170120C00010000 C 01/20/17 10.0 0.15 0.20
SPLS 170120C00011000 C 01/20/17 11.0 0.00 0.10
SPLS 170120C00012000 C 01/20/17 12.0 0.00 0.05
SPLS 170120C00013000 C 01/20/17 13.0 0.00 0.05
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 0.05
SPLS 170120P00005000 P 01/20/17 5.0 0.00 0.10
SPLS 170120P00006000 P 01/20/17 6.0 0.05 0.15
SPLS 170120P00007000 P 01/20/17 7.0 0.15 0.25
SPLS 170120P00008000 P 01/20/17 8.0 0.45 0.55
SPLS 170120P00009000 P 01/20/17 9.0 0.95 1.05
SPLS 170120P00010000 P 01/20/17 10.0 1.65 1.80
SPLS 170120P00011000 P 01/20/17 11.0 2.45 2.70
SPLS 170120P00012000 P 01/20/17 12.0 3.40 3.70
SPLS 170120P00013000 P 01/20/17 13.0 4.40 4.70
SPLS 170120P00014000 P 01/20/17 14.0 3.40 5.70
SPLS 170120P00015000 P 01/20/17 15.0 6.30 6.90
SPLS 170120P00016000 P 01/20/17 16.0 5.30 9.70
SPLS 170120P00017000 P 01/20/17 17.0 8.10 9.00
SPLS 170120P00018000 P 01/20/17 18.0 7.30 11.70
SPLS 170120P00019000 P 01/20/17 19.0 8.30 12.80
SPLS 170120P00020000 P 01/20/17 20.0 11.10 12.30
SPLS 170120P00021000 P 01/20/17 21.0 10.30 14.80
SPLS 170120P00022000 P 01/20/17 22.0 13.10 14.00
SPLS 170120P00025000 P 01/20/17 25.0 16.10 17.00
SPLS 170120P00030000 P 01/20/17 30.0 21.10 22.00
SPLS 170317C00001000 C 03/17/17 1.0 7.40 8.20
SPLS 170317C00002000 C 03/17/17 2.0 6.50 6.80
SPLS 170317C00003000 C 03/17/17 3.0 5.50 5.80
SPLS 170317C00004000 C 03/17/17 4.0 4.50 4.80
SPLS 170317C00005000 C 03/17/17 5.0 3.50 3.80
SPLS 170317C00006000 C 03/17/17 6.0 2.35 2.80
SPLS 170317C00007000 C 03/17/17 7.0 1.70 1.85
SPLS 170317C00008000 C 03/17/17 8.0 1.00 1.10
SPLS 170317C00009000 C 03/17/17 9.0 0.50 0.65
SPLS 170317C00010000 C 03/17/17 10.0 0.20 0.30
SPLS 170317C00011000 C 03/17/17 11.0 0.10 0.15
SPLS 170317C00012000 C 03/17/17 12.0 0.00 0.10
SPLS 170317C00013000 C 03/17/17 13.0 0.00 0.05
SPLS 170317C00014000 C 03/17/17 14.0 0.00 0.05
SPLS 170317C00015000 C 03/17/17 15.0 0.00 0.05
SPLS 170317C00016000 C 03/17/17 16.0 0.00 0.05
SPLS 170317C00017000 C 03/17/17 17.0 0.00 0.05
SPLS 170317C00018000 C 03/17/17 18.0 0.00 0.05
SPLS 170317P00001000 P 03/17/17 1.0 0.00 0.05
SPLS 170317P00002000 P 03/17/17 2.0 0.00 0.05
SPLS 170317P00003000 P 03/17/17 3.0 0.00 0.05
SPLS 170317P00004000 P 03/17/17 4.0 0.00 0.05
SPLS 170317P00005000 P 03/17/17 5.0 0.00 0.10
SPLS 170317P00006000 P 03/17/17 6.0 0.10 0.20
SPLS 170317P00007000 P 03/17/17 7.0 0.25 0.35
SPLS 170317P00008000 P 03/17/17 8.0 0.55 0.65
SPLS 170317P00009000 P 03/17/17 9.0 1.05 1.20
SPLS 170317P00010000 P 03/17/17 10.0 1.75 1.90
SPLS 170317P00011000 P 03/17/17 11.0 2.45 2.80
SPLS 170317P00012000 P 03/17/17 12.0 3.40 3.70
SPLS 170317P00013000 P 03/17/17 13.0 4.40 4.70
SPLS 170317P00014000 P 03/17/17 14.0 5.40 5.70
SPLS 170317P00015000 P 03/17/17 15.0 6.40 6.70
SPLS 170317P00016000 P 03/17/17 16.0 5.40 9.70
SPLS 170317P00017000 P 03/17/17 17.0 8.00 11.00
SPLS 170317P00018000 P 03/17/17 18.0 9.10 10.00
SPLS 180119C00003000 C 01/19/18 3.0 5.30 6.00
SPLS 180119C00005000 C 01/19/18 5.0 3.50 3.90
SPLS 180119C00008000 C 01/19/18 8.0 1.20 1.50
SPLS 180119C00010000 C 01/19/18 10.0 0.55 0.75
SPLS 180119C00012000 C 01/19/18 12.0 0.15 0.35
SPLS 180119C00015000 C 01/19/18 15.0 0.10 0.15
SPLS 180119C00017000 C 01/19/18 17.0 0.00 0.15
SPLS 180119C00020000 C 01/19/18 20.0 0.00 0.10
SPLS 180119C00022000 C 01/19/18 22.0 0.00 0.10
SPLS 180119C00025000 C 01/19/18 25.0 0.00 0.05
SPLS 180119P00003000 P 01/19/18 3.0 0.00 0.20
SPLS 180119P00005000 P 01/19/18 5.0 0.15 0.40
SPLS 180119P00008000 P 01/19/18 8.0 1.15 1.30
SPLS 180119P00010000 P 01/19/18 10.0 2.15 2.60
SPLS 180119P00012000 P 01/19/18 12.0 3.70 4.40
SPLS 180119P00015000 P 01/19/18 15.0 6.50 7.20
SPLS 180119P00017000 P 01/19/18 17.0 8.40 9.10
SPLS 180119P00020000 P 01/19/18 20.0 11.00 13.10
SPLS 180119P00022000 P 01/19/18 22.0 12.10 15.30
SPLS 180119P00025000 P 01/19/18 25.0 16.10 17.20

OPRA data is delayed 15 minutes.