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 (2014-07-04)Premium Content

Staples Inc (SPLS)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPLS 140920C00005000 C 09/20/14 5.0 6.50 6.90
SPLS 140920C00006000 C 09/20/14 6.0 5.50 5.90
SPLS 140920C00007000 C 09/20/14 7.0 4.50 5.00
SPLS 140920C00008000 C 09/20/14 8.0 3.50 3.80
SPLS 140920C00009000 C 09/20/14 9.0 2.55 2.85
SPLS 140920C00010000 C 09/20/14 10.0 1.65 1.75
SPLS 140920C00011000 C 09/20/14 11.0 0.70 0.80
SPLS 140920C00012000 C 09/20/14 12.0 0.10 0.15
SPLS 140920C00013000 C 09/20/14 13.0 0.00 0.05
SPLS 140920C00014000 C 09/20/14 14.0 0.00 0.05
SPLS 140920C00015000 C 09/20/14 15.0 0.00 0.05
SPLS 140920C00016000 C 09/20/14 16.0 0.00 0.05
SPLS 140920C00017000 C 09/20/14 17.0 0.00 0.05
SPLS 140920C00018000 C 09/20/14 18.0 0.00 0.05
SPLS 140920C00019000 C 09/20/14 19.0 0.00 0.05
SPLS 140920C00020000 C 09/20/14 20.0 0.00 0.05
SPLS 140920C00021000 C 09/20/14 21.0 0.00 0.05
SPLS 140920C00022000 C 09/20/14 22.0 0.00 0.05
SPLS 140920P00005000 P 09/20/14 5.0 0.00 0.05
SPLS 140920P00006000 P 09/20/14 6.0 0.00 0.05
SPLS 140920P00007000 P 09/20/14 7.0 0.00 0.05
SPLS 140920P00008000 P 09/20/14 8.0 0.00 0.05
SPLS 140920P00009000 P 09/20/14 9.0 0.00 0.05
SPLS 140920P00010000 P 09/20/14 10.0 0.00 0.05
SPLS 140920P00011000 P 09/20/14 11.0 0.05 0.10
SPLS 140920P00012000 P 09/20/14 12.0 0.40 0.45
SPLS 140920P00013000 P 09/20/14 13.0 1.15 1.40
SPLS 140920P00014000 P 09/20/14 14.0 2.15 2.45
SPLS 140920P00015000 P 09/20/14 15.0 3.10 3.50
SPLS 140920P00016000 P 09/20/14 16.0 4.10 4.50
SPLS 140920P00017000 P 09/20/14 17.0 5.10 5.50
SPLS 140920P00018000 P 09/20/14 18.0 6.00 6.60
SPLS 140920P00019000 P 09/20/14 19.0 7.00 7.60
SPLS 140920P00020000 P 09/20/14 20.0 7.80 8.80
SPLS 140920P00021000 P 09/20/14 21.0 8.80 9.80
SPLS 140920P00022000 P 09/20/14 22.0 10.10 10.60
SPLS 141018C00004000 C 10/18/14 4.0 7.50 7.90
SPLS 141018C00005000 C 10/18/14 5.0 6.50 6.90
SPLS 141018C00006000 C 10/18/14 6.0 5.50 5.90
SPLS 141018C00007000 C 10/18/14 7.0 4.50 4.90
SPLS 141018C00008000 C 10/18/14 8.0 3.50 3.90
SPLS 141018C00009000 C 10/18/14 9.0 2.55 2.85
SPLS 141018C00010000 C 10/18/14 10.0 1.60 1.85
SPLS 141018C00011000 C 10/18/14 11.0 0.75 0.85
SPLS 141018C00012000 C 10/18/14 12.0 0.20 0.25
SPLS 141018C00013000 C 10/18/14 13.0 0.00 0.05
SPLS 141018C00014000 C 10/18/14 14.0 0.00 0.05
SPLS 141018C00015000 C 10/18/14 15.0 0.00 0.05
SPLS 141018C00016000 C 10/18/14 16.0 0.00 0.05
SPLS 141018C00017000 C 10/18/14 17.0 0.00 0.05
SPLS 141018C00018000 C 10/18/14 18.0 0.00 0.05
SPLS 141018C00019000 C 10/18/14 19.0 0.00 0.05
SPLS 141018C00020000 C 10/18/14 20.0 0.00 0.05
SPLS 141018P00004000 P 10/18/14 4.0 0.00 0.05
SPLS 141018P00005000 P 10/18/14 5.0 0.00 0.05
SPLS 141018P00006000 P 10/18/14 6.0 0.00 0.05
SPLS 141018P00007000 P 10/18/14 7.0 0.00 0.05
SPLS 141018P00008000 P 10/18/14 8.0 0.00 0.05
SPLS 141018P00009000 P 10/18/14 9.0 0.00 0.05
SPLS 141018P00010000 P 10/18/14 10.0 0.00 0.05
SPLS 141018P00011000 P 10/18/14 11.0 0.15 0.20
SPLS 141018P00012000 P 10/18/14 12.0 0.60 0.70
SPLS 141018P00013000 P 10/18/14 13.0 1.30 1.55
SPLS 141018P00014000 P 10/18/14 14.0 2.25 2.60
SPLS 141018P00015000 P 10/18/14 15.0 3.20 3.60
SPLS 141018P00016000 P 10/18/14 16.0 4.20 4.60
SPLS 141018P00017000 P 10/18/14 17.0 5.20 5.60
SPLS 141018P00018000 P 10/18/14 18.0 6.20 6.60
SPLS 141018P00019000 P 10/18/14 19.0 7.20 7.60
SPLS 141018P00020000 P 10/18/14 20.0 8.20 8.60
SPLS 141220C00004000 C 12/20/14 4.0 7.50 7.90
SPLS 141220C00005000 C 12/20/14 5.0 6.50 6.90
SPLS 141220C00006000 C 12/20/14 6.0 5.50 5.90
SPLS 141220C00007000 C 12/20/14 7.0 4.50 4.90
SPLS 141220C00008000 C 12/20/14 8.0 3.50 3.90
SPLS 141220C00009000 C 12/20/14 9.0 2.55 2.85
SPLS 141220C00010000 C 12/20/14 10.0 1.75 1.95
SPLS 141220C00011000 C 12/20/14 11.0 0.95 1.05
SPLS 141220C00012000 C 12/20/14 12.0 0.45 0.55
SPLS 141220C00013000 C 12/20/14 13.0 0.15 0.25
SPLS 141220C00014000 C 12/20/14 14.0 0.05 0.15
SPLS 141220C00015000 C 12/20/14 15.0 0.00 0.10
SPLS 141220C00016000 C 12/20/14 16.0 0.00 0.05
SPLS 141220C00017000 C 12/20/14 17.0 0.00 0.05
SPLS 141220C00018000 C 12/20/14 18.0 0.00 0.05
SPLS 141220C00019000 C 12/20/14 19.0 0.00 0.05
SPLS 141220C00020000 C 12/20/14 20.0 0.00 0.05
SPLS 141220P00004000 P 12/20/14 4.0 0.00 0.05
SPLS 141220P00005000 P 12/20/14 5.0 0.00 0.05
SPLS 141220P00006000 P 12/20/14 6.0 0.00 0.05
SPLS 141220P00007000 P 12/20/14 7.0 0.00 0.05
SPLS 141220P00008000 P 12/20/14 8.0 0.00 0.10
SPLS 141220P00009000 P 12/20/14 9.0 0.05 0.10
SPLS 141220P00010000 P 12/20/14 10.0 0.15 0.25
SPLS 141220P00011000 P 12/20/14 11.0 0.40 0.50
SPLS 141220P00012000 P 12/20/14 12.0 0.90 1.00
SPLS 141220P00013000 P 12/20/14 13.0 1.55 1.70
SPLS 141220P00014000 P 12/20/14 14.0 2.40 2.70
SPLS 141220P00015000 P 12/20/14 15.0 3.30 3.60
SPLS 141220P00016000 P 12/20/14 16.0 4.30 4.60
SPLS 141220P00017000 P 12/20/14 17.0 5.30 5.70
SPLS 141220P00018000 P 12/20/14 18.0 6.30 6.60
SPLS 141220P00019000 P 12/20/14 19.0 7.20 7.70
SPLS 141220P00020000 P 12/20/14 20.0 8.20 8.70
SPLS 150117C00003000 C 01/17/15 3.0 8.50 8.90
SPLS 150117C00005000 C 01/17/15 5.0 6.50 6.90
SPLS 150117C00006000 C 01/17/15 6.0 5.50 5.90
SPLS 150117C00007000 C 01/17/15 7.0 4.50 5.40
SPLS 150117C00008000 C 01/17/15 8.0 3.50 3.90
SPLS 150117C00009000 C 01/17/15 9.0 2.55 2.85
SPLS 150117C00010000 C 01/17/15 10.0 1.75 1.90
SPLS 150117C00011000 C 01/17/15 11.0 1.00 1.10
SPLS 150117C00012000 C 01/17/15 12.0 0.50 0.60
SPLS 150117C00013000 C 01/17/15 13.0 0.20 0.25
SPLS 150117C00014000 C 01/17/15 14.0 0.05 0.15
SPLS 150117C00015000 C 01/17/15 15.0 0.00 0.10
SPLS 150117C00016000 C 01/17/15 16.0 0.00 0.05
SPLS 150117C00017000 C 01/17/15 17.0 0.00 0.05
SPLS 150117C00018000 C 01/17/15 18.0 0.00 0.05
SPLS 150117C00019000 C 01/17/15 19.0 0.00 0.05
SPLS 150117C00020000 C 01/17/15 20.0 0.00 0.05
SPLS 150117C00021000 C 01/17/15 21.0 0.00 0.05
SPLS 150117C00022000 C 01/17/15 22.0 0.00 0.05
SPLS 150117C00024000 C 01/17/15 24.0 0.00 0.05
SPLS 150117C00025000 C 01/17/15 25.0 0.00 0.05
SPLS 150117P00003000 P 01/17/15 3.0 0.00 0.05
SPLS 150117P00005000 P 01/17/15 5.0 0.00 0.05
SPLS 150117P00006000 P 01/17/15 6.0 0.00 0.05
SPLS 150117P00007000 P 01/17/15 7.0 0.00 0.05
SPLS 150117P00008000 P 01/17/15 8.0 0.00 0.10
SPLS 150117P00009000 P 01/17/15 9.0 0.05 0.15
SPLS 150117P00010000 P 01/17/15 10.0 0.20 0.30
SPLS 150117P00011000 P 01/17/15 11.0 0.50 0.60
SPLS 150117P00012000 P 01/17/15 12.0 1.00 1.10
SPLS 150117P00013000 P 01/17/15 13.0 1.70 1.85
SPLS 150117P00014000 P 01/17/15 14.0 2.50 2.80
SPLS 150117P00015000 P 01/17/15 15.0 3.50 3.70
SPLS 150117P00016000 P 01/17/15 16.0 4.40 4.70
SPLS 150117P00017000 P 01/17/15 17.0 5.40 5.70
SPLS 150117P00018000 P 01/17/15 18.0 6.30 6.70
SPLS 150117P00019000 P 01/17/15 19.0 7.30 7.80
SPLS 150117P00020000 P 01/17/15 20.0 8.20 8.80
SPLS 150117P00021000 P 01/17/15 21.0 8.00 11.00
SPLS 150117P00022000 P 01/17/15 22.0 10.20 10.90
SPLS 150117P00024000 P 01/17/15 24.0 11.80 13.40
SPLS 150117P00025000 P 01/17/15 25.0 13.20 13.90
SPLS 150320C00003000 C 03/20/15 3.0 8.50 9.00
SPLS 150320C00004000 C 03/20/15 4.0 6.10 9.20
SPLS 150320C00005000 C 03/20/15 5.0 6.00 7.10
SPLS 150320C00006000 C 03/20/15 6.0 5.00 6.10
SPLS 150320C00007000 C 03/20/15 7.0 4.50 4.90
SPLS 150320C00008000 C 03/20/15 8.0 3.50 3.90
SPLS 150320C00009000 C 03/20/15 9.0 2.65 2.90
SPLS 150320C00010000 C 03/20/15 10.0 1.80 2.05
SPLS 150320C00011000 C 03/20/15 11.0 1.15 1.35
SPLS 150320C00012000 C 03/20/15 12.0 0.65 0.85
SPLS 150320C00013000 C 03/20/15 13.0 0.35 0.45
SPLS 150320C00014000 C 03/20/15 14.0 0.20 0.30
SPLS 150320C00015000 C 03/20/15 15.0 0.05 0.15
SPLS 150320C00016000 C 03/20/15 16.0 0.00 0.10
SPLS 150320C00017000 C 03/20/15 17.0 0.00 0.10
SPLS 150320C00018000 C 03/20/15 18.0 0.00 0.05
SPLS 150320C00019000 C 03/20/15 19.0 0.00 0.05
SPLS 150320P00003000 P 03/20/15 3.0 0.00 0.05
SPLS 150320P00004000 P 03/20/15 4.0 0.00 0.05
SPLS 150320P00005000 P 03/20/15 5.0 0.00 0.05
SPLS 150320P00006000 P 03/20/15 6.0 0.00 0.05
SPLS 150320P00007000 P 03/20/15 7.0 0.00 0.10
SPLS 150320P00008000 P 03/20/15 8.0 0.05 0.15
SPLS 150320P00009000 P 03/20/15 9.0 0.15 0.25
SPLS 150320P00010000 P 03/20/15 10.0 0.35 0.45
SPLS 150320P00011000 P 03/20/15 11.0 0.65 0.80
SPLS 150320P00012000 P 03/20/15 12.0 1.20 1.30
SPLS 150320P00013000 P 03/20/15 13.0 1.80 2.00
SPLS 150320P00014000 P 03/20/15 14.0 2.60 2.80
SPLS 150320P00015000 P 03/20/15 15.0 3.50 3.80
SPLS 150320P00016000 P 03/20/15 16.0 4.40 4.70
SPLS 150320P00017000 P 03/20/15 17.0 5.40 5.70
SPLS 150320P00018000 P 03/20/15 18.0 6.30 6.70
SPLS 150320P00019000 P 03/20/15 19.0 7.30 7.80
SPLS 160115C00005000 C 01/15/16 5.0 6.20 6.90
SPLS 160115C00008000 C 01/15/16 8.0 3.60 3.80
SPLS 160115C00010000 C 01/15/16 10.0 2.15 2.35
SPLS 160115C00013000 C 01/15/16 13.0 0.80 0.95
SPLS 160115C00015000 C 01/15/16 15.0 0.40 0.55
SPLS 160115C00017000 C 01/15/16 17.0 0.25 0.30
SPLS 160115C00020000 C 01/15/16 20.0 0.05 0.15
SPLS 160115C00022000 C 01/15/16 22.0 0.00 0.10
SPLS 160115C00025000 C 01/15/16 25.0 0.00 0.10
SPLS 160115C00027000 C 01/15/16 27.0 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 0.15
SPLS 160115P00008000 P 01/15/16 8.0 0.35 0.50
SPLS 160115P00010000 P 01/15/16 10.0 0.95 1.15
SPLS 160115P00013000 P 01/15/16 13.0 2.65 2.90
SPLS 160115P00015000 P 01/15/16 15.0 4.20 4.50
SPLS 160115P00017000 P 01/15/16 17.0 5.70 6.60
SPLS 160115P00020000 P 01/15/16 20.0 8.50 9.40
SPLS 160115P00022000 P 01/15/16 22.0 10.00 11.70
SPLS 160115P00025000 P 01/15/16 25.0 12.90 14.70
SPLS 160115P00027000 P 01/15/16 27.0 14.60 16.90
SPLS 160115P00030000 P 01/15/16 30.0 18.00 19.60

OPRA data is delayed 15 minutes.