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 (2015-04-03)Premium Content

Staples Inc (SPLS)
As of Apr 27 2015 12:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPLS 150501C00008000 C 05/01/15 8.0 7.80 8.70
SPLS 150501C00009000 C 05/01/15 9.0 7.00 7.50
SPLS 150501C00009500 C 05/01/15 9.5 6.60 6.90
SPLS 150501C00010000 C 05/01/15 10.0 6.10 6.40
SPLS 150501C00010500 C 05/01/15 10.5 5.60 5.90
SPLS 150501C00011000 C 05/01/15 11.0 5.10 5.40
SPLS 150501C00011500 C 05/01/15 11.5 4.60 4.90
SPLS 150501C00012000 C 05/01/15 12.0 4.10 4.40
SPLS 150501C00012500 C 05/01/15 12.5 3.60 3.90
SPLS 150501C00013000 C 05/01/15 13.0 3.10 3.40
SPLS 150501C00013500 C 05/01/15 13.5 2.60 2.85
SPLS 150501C00014000 C 05/01/15 14.0 2.10 2.35
SPLS 150501C00014500 C 05/01/15 14.5 1.60 1.85
SPLS 150501C00015000 C 05/01/15 15.0 1.15 1.35
SPLS 150501C00015500 C 05/01/15 15.5 0.65 0.90
SPLS 150501C00016000 C 05/01/15 16.0 0.30 0.35
SPLS 150501C00016500 C 05/01/15 16.5 0.05 0.15
SPLS 150501C00017000 C 05/01/15 17.0 0.00 0.10
SPLS 150501C00017500 C 05/01/15 17.5 0.00 0.05
SPLS 150501C00018000 C 05/01/15 18.0 0.00 0.10
SPLS 150501C00018500 C 05/01/15 18.5 0.00 0.10
SPLS 150501C00019000 C 05/01/15 19.0 0.00 0.10
SPLS 150501C00019500 C 05/01/15 19.5 0.00 0.10
SPLS 150501C00020000 C 05/01/15 20.0 0.00 0.10
SPLS 150501C00020500 C 05/01/15 20.5 0.00 0.10
SPLS 150501C00021000 C 05/01/15 21.0 0.00 0.10
SPLS 150501C00021500 C 05/01/15 21.5 0.00 0.10
SPLS 150501C00022000 C 05/01/15 22.0 0.00 0.10
SPLS 150501C00022500 C 05/01/15 22.5 0.00 0.10
SPLS 150501C00023000 C 05/01/15 23.0 0.00 0.10
SPLS 150501C00023500 C 05/01/15 23.5 0.00 0.10
SPLS 150501C00024000 C 05/01/15 24.0 0.00 0.10
SPLS 150501C00024500 C 05/01/15 24.5 0.00 0.05
SPLS 150501C00025000 C 05/01/15 25.0 0.00 0.05
SPLS 150501C00030000 C 05/01/15 30.0 0.00 0.05
SPLS 150501P00008000 P 05/01/15 8.0 0.00 0.05
SPLS 150501P00009000 P 05/01/15 9.0 0.00 0.05
SPLS 150501P00009500 P 05/01/15 9.5 0.00 0.15
SPLS 150501P00010000 P 05/01/15 10.0 0.00 0.10
SPLS 150501P00010500 P 05/01/15 10.5 0.00 0.10
SPLS 150501P00011000 P 05/01/15 11.0 0.00 0.10
SPLS 150501P00011500 P 05/01/15 11.5 0.00 0.10
SPLS 150501P00012000 P 05/01/15 12.0 0.00 0.15
SPLS 150501P00012500 P 05/01/15 12.5 0.00 0.10
SPLS 150501P00013000 P 05/01/15 13.0 0.00 0.10
SPLS 150501P00013500 P 05/01/15 13.5 0.00 0.10
SPLS 150501P00014000 P 05/01/15 14.0 0.00 0.10
SPLS 150501P00014500 P 05/01/15 14.5 0.00 0.05
SPLS 150501P00015000 P 05/01/15 15.0 0.00 0.05
SPLS 150501P00015500 P 05/01/15 15.5 0.00 0.10
SPLS 150501P00016000 P 05/01/15 16.0 0.10 0.15
SPLS 150501P00016500 P 05/01/15 16.5 0.35 0.50
SPLS 150501P00017000 P 05/01/15 17.0 0.70 0.90
SPLS 150501P00017500 P 05/01/15 17.5 1.15 1.40
SPLS 150501P00018000 P 05/01/15 18.0 1.65 1.90
SPLS 150501P00018500 P 05/01/15 18.5 2.00 2.65
SPLS 150501P00019000 P 05/01/15 19.0 2.45 3.10
SPLS 150501P00019500 P 05/01/15 19.5 2.95 3.60
SPLS 150501P00020000 P 05/01/15 20.0 3.40 4.10
SPLS 150501P00020500 P 05/01/15 20.5 3.90 4.60
SPLS 150501P00021000 P 05/01/15 21.0 4.40 5.20
SPLS 150501P00021500 P 05/01/15 21.5 5.00 5.70
SPLS 150501P00022000 P 05/01/15 22.0 5.30 6.20
SPLS 150501P00022500 P 05/01/15 22.5 5.80 6.70
SPLS 150501P00023000 P 05/01/15 23.0 6.30 7.20
SPLS 150501P00023500 P 05/01/15 23.5 6.90 7.70
SPLS 150501P00024000 P 05/01/15 24.0 7.30 8.20
SPLS 150501P00024500 P 05/01/15 24.5 7.80 8.70
SPLS 150501P00025000 P 05/01/15 25.0 8.30 9.30
SPLS 150501P00030000 P 05/01/15 30.0 13.00 14.60
SPLS 150508C00008000 C 05/08/15 8.0 7.80 8.70
SPLS 150508C00009000 C 05/08/15 9.0 6.80 7.70
SPLS 150508C00009500 C 05/08/15 9.5 6.60 6.90
SPLS 150508C00010000 C 05/08/15 10.0 6.10 6.40
SPLS 150508C00010500 C 05/08/15 10.5 5.60 5.90
SPLS 150508C00011000 C 05/08/15 11.0 5.10 5.40
SPLS 150508C00011500 C 05/08/15 11.5 4.60 4.90
SPLS 150508C00012000 C 05/08/15 12.0 4.10 4.40
SPLS 150508C00012500 C 05/08/15 12.5 3.60 3.90
SPLS 150508C00013000 C 05/08/15 13.0 3.10 3.40
SPLS 150508C00013500 C 05/08/15 13.5 2.65 2.85
SPLS 150508C00014000 C 05/08/15 14.0 2.15 2.35
SPLS 150508C00014500 C 05/08/15 14.5 1.65 1.90
SPLS 150508C00015000 C 05/08/15 15.0 1.15 1.40
SPLS 150508C00015500 C 05/08/15 15.5 0.75 0.95
SPLS 150508C00016000 C 05/08/15 16.0 0.40 0.50
SPLS 150508C00016500 C 05/08/15 16.5 0.15 0.25
SPLS 150508C00017000 C 05/08/15 17.0 0.05 0.20
SPLS 150508C00017500 C 05/08/15 17.5 0.00 0.15
SPLS 150508C00018000 C 05/08/15 18.0 0.00 0.10
SPLS 150508C00018500 C 05/08/15 18.5 0.00 0.05
SPLS 150508C00019000 C 05/08/15 19.0 0.00 0.10
SPLS 150508C00019500 C 05/08/15 19.5 0.00 0.10
SPLS 150508C00020000 C 05/08/15 20.0 0.00 0.10
SPLS 150508C00020500 C 05/08/15 20.5 0.00 0.10
SPLS 150508C00021000 C 05/08/15 21.0 0.00 0.10
SPLS 150508C00021500 C 05/08/15 21.5 0.00 0.10
SPLS 150508C00022000 C 05/08/15 22.0 0.00 0.20
SPLS 150508C00022500 C 05/08/15 22.5 0.00 0.10
SPLS 150508C00023000 C 05/08/15 23.0 0.00 0.10
SPLS 150508C00023500 C 05/08/15 23.5 0.00 0.10
SPLS 150508C00024000 C 05/08/15 24.0 0.00 0.10
SPLS 150508C00024500 C 05/08/15 24.5 0.00 0.05
SPLS 150508C00025000 C 05/08/15 25.0 0.00 0.05
SPLS 150508C00030000 C 05/08/15 30.0 0.00 0.05
SPLS 150508P00008000 P 05/08/15 8.0 0.00 0.05
SPLS 150508P00009000 P 05/08/15 9.0 0.00 0.05
SPLS 150508P00009500 P 05/08/15 9.5 0.00 0.10
SPLS 150508P00010000 P 05/08/15 10.0 0.00 0.10
SPLS 150508P00010500 P 05/08/15 10.5 0.00 0.10
SPLS 150508P00011000 P 05/08/15 11.0 0.00 0.10
SPLS 150508P00011500 P 05/08/15 11.5 0.00 0.10
SPLS 150508P00012000 P 05/08/15 12.0 0.00 0.10
SPLS 150508P00012500 P 05/08/15 12.5 0.00 0.10
SPLS 150508P00013000 P 05/08/15 13.0 0.00 0.10
SPLS 150508P00013500 P 05/08/15 13.5 0.00 0.10
SPLS 150508P00014000 P 05/08/15 14.0 0.00 0.10
SPLS 150508P00014500 P 05/08/15 14.5 0.00 0.10
SPLS 150508P00015000 P 05/08/15 15.0 0.00 0.10
SPLS 150508P00015500 P 05/08/15 15.5 0.05 0.15
SPLS 150508P00016000 P 05/08/15 16.0 0.15 0.30
SPLS 150508P00016500 P 05/08/15 16.5 0.45 0.55
SPLS 150508P00017000 P 05/08/15 17.0 0.75 1.00
SPLS 150508P00017500 P 05/08/15 17.5 1.15 1.45
SPLS 150508P00018000 P 05/08/15 18.0 1.65 1.90
SPLS 150508P00018500 P 05/08/15 18.5 2.15 2.40
SPLS 150508P00019000 P 05/08/15 19.0 2.65 2.90
SPLS 150508P00019500 P 05/08/15 19.5 3.10 3.40
SPLS 150508P00020000 P 05/08/15 20.0 3.40 4.20
SPLS 150508P00020500 P 05/08/15 20.5 3.90 4.70
SPLS 150508P00021000 P 05/08/15 21.0 4.50 5.20
SPLS 150508P00021500 P 05/08/15 21.5 4.90 5.70
SPLS 150508P00022000 P 05/08/15 22.0 5.40 6.10
SPLS 150508P00022500 P 05/08/15 22.5 5.90 6.70
SPLS 150508P00023000 P 05/08/15 23.0 6.30 7.30
SPLS 150508P00023500 P 05/08/15 23.5 6.90 7.70
SPLS 150508P00024000 P 05/08/15 24.0 7.30 8.10
SPLS 150508P00024500 P 05/08/15 24.5 8.00 8.50
SPLS 150508P00025000 P 05/08/15 25.0 8.50 9.00
SPLS 150508P00030000 P 05/08/15 30.0 13.60 14.40
SPLS 150515C00007000 C 05/15/15 7.0 8.80 9.50
SPLS 150515C00008000 C 05/15/15 8.0 8.00 8.50
SPLS 150515C00009000 C 05/15/15 9.0 7.00 7.50
SPLS 150515C00009500 C 05/15/15 9.5 6.60 6.90
SPLS 150515C00010000 C 05/15/15 10.0 6.00 6.50
SPLS 150515C00010500 C 05/15/15 10.5 5.60 5.90
SPLS 150515C00011000 C 05/15/15 11.0 4.90 5.60
SPLS 150515C00011500 C 05/15/15 11.5 4.50 5.00
SPLS 150515C00012000 C 05/15/15 12.0 3.90 4.60
SPLS 150515C00012500 C 05/15/15 12.5 3.50 4.00
SPLS 150515C00013000 C 05/15/15 13.0 3.10 3.40
SPLS 150515C00013500 C 05/15/15 13.5 2.65 2.85
SPLS 150515C00014000 C 05/15/15 14.0 2.15 2.35
SPLS 150515C00014500 C 05/15/15 14.5 1.65 1.85
SPLS 150515C00015000 C 05/15/15 15.0 1.20 1.40
SPLS 150515C00015500 C 05/15/15 15.5 0.80 0.90
SPLS 150515C00016000 C 05/15/15 16.0 0.45 0.55
SPLS 150515C00016500 C 05/15/15 16.5 0.25 0.30
SPLS 150515C00017000 C 05/15/15 17.0 0.15 0.20
SPLS 150515C00017500 C 05/15/15 17.5 0.05 0.10
SPLS 150515C00018000 C 05/15/15 18.0 0.00 0.10
SPLS 150515C00018500 C 05/15/15 18.5 0.00 0.05
SPLS 150515C00019000 C 05/15/15 19.0 0.00 0.05
SPLS 150515C00019500 C 05/15/15 19.5 0.00 0.05
SPLS 150515C00020000 C 05/15/15 20.0 0.00 0.05
SPLS 150515C00020500 C 05/15/15 20.5 0.00 0.05
SPLS 150515C00021000 C 05/15/15 21.0 0.00 0.05
SPLS 150515C00021500 C 05/15/15 21.5 0.00 0.05
SPLS 150515C00022000 C 05/15/15 22.0 0.00 0.05
SPLS 150515C00022500 C 05/15/15 22.5 0.00 0.05
SPLS 150515C00023000 C 05/15/15 23.0 0.00 0.05
SPLS 150515C00023500 C 05/15/15 23.5 0.00 0.05
SPLS 150515C00024000 C 05/15/15 24.0 0.00 0.05
SPLS 150515C00025000 C 05/15/15 25.0 0.00 0.05
SPLS 150515P00007000 P 05/15/15 7.0 0.00 0.05
SPLS 150515P00008000 P 05/15/15 8.0 0.00 0.05
SPLS 150515P00009000 P 05/15/15 9.0 0.00 0.05
SPLS 150515P00009500 P 05/15/15 9.5 0.00 0.05
SPLS 150515P00010000 P 05/15/15 10.0 0.00 0.05
SPLS 150515P00010500 P 05/15/15 10.5 0.00 0.05
SPLS 150515P00011000 P 05/15/15 11.0 0.00 0.05
SPLS 150515P00011500 P 05/15/15 11.5 0.00 0.05
SPLS 150515P00012000 P 05/15/15 12.0 0.00 0.05
SPLS 150515P00012500 P 05/15/15 12.5 0.00 0.05
SPLS 150515P00013000 P 05/15/15 13.0 0.00 0.05
SPLS 150515P00013500 P 05/15/15 13.5 0.00 0.05
SPLS 150515P00014000 P 05/15/15 14.0 0.00 0.05
SPLS 150515P00014500 P 05/15/15 14.5 0.00 0.05
SPLS 150515P00015000 P 05/15/15 15.0 0.05 0.10
SPLS 150515P00015500 P 05/15/15 15.5 0.10 0.20
SPLS 150515P00016000 P 05/15/15 16.0 0.30 0.35
SPLS 150515P00016500 P 05/15/15 16.5 0.55 0.65
SPLS 150515P00017000 P 05/15/15 17.0 0.90 1.00
SPLS 150515P00017500 P 05/15/15 17.5 1.25 1.45
SPLS 150515P00018000 P 05/15/15 18.0 1.70 1.90
SPLS 150515P00018500 P 05/15/15 18.5 2.20 2.40
SPLS 150515P00019000 P 05/15/15 19.0 2.70 2.90
SPLS 150515P00019500 P 05/15/15 19.5 3.20 3.40
SPLS 150515P00020000 P 05/15/15 20.0 3.60 3.90
SPLS 150515P00020500 P 05/15/15 20.5 4.10 4.50
SPLS 150515P00021000 P 05/15/15 21.0 4.50 5.20
SPLS 150515P00021500 P 05/15/15 21.5 5.10 5.50
SPLS 150515P00022000 P 05/15/15 22.0 5.50 6.10
SPLS 150515P00022500 P 05/15/15 22.5 6.20 6.60
SPLS 150515P00023000 P 05/15/15 23.0 6.40 7.20
SPLS 150515P00023500 P 05/15/15 23.5 7.20 7.60
SPLS 150515P00024000 P 05/15/15 24.0 7.30 8.30
SPLS 150515P00025000 P 05/15/15 25.0 8.30 9.20
SPLS 150522C00008000 C 05/22/15 8.0 7.70 8.70
SPLS 150522C00009000 C 05/22/15 9.0 6.80 7.60
SPLS 150522C00009500 C 05/22/15 9.5 6.50 7.00
SPLS 150522C00010000 C 05/22/15 10.0 5.80 6.70
SPLS 150522C00010500 C 05/22/15 10.5 5.30 6.20
SPLS 150522C00011000 C 05/22/15 11.0 4.90 5.60
SPLS 150522C00011500 C 05/22/15 11.5 4.40 5.00
SPLS 150522C00012000 C 05/22/15 12.0 4.00 4.60
SPLS 150522C00012500 C 05/22/15 12.5 3.50 4.00
SPLS 150522C00013000 C 05/22/15 13.0 2.90 3.60
SPLS 150522C00013500 C 05/22/15 13.5 2.55 3.10
SPLS 150522C00014000 C 05/22/15 14.0 2.10 2.50
SPLS 150522C00014500 C 05/22/15 14.5 1.65 2.05
SPLS 150522C00015000 C 05/22/15 15.0 1.35 1.50
SPLS 150522C00015500 C 05/22/15 15.5 1.00 1.15
SPLS 150522C00016000 C 05/22/15 16.0 0.70 0.80
SPLS 150522C00016500 C 05/22/15 16.5 0.45 0.55
SPLS 150522C00017000 C 05/22/15 17.0 0.30 0.40
SPLS 150522C00017500 C 05/22/15 17.5 0.15 0.25
SPLS 150522C00018000 C 05/22/15 18.0 0.10 0.20
SPLS 150522C00018500 C 05/22/15 18.5 0.05 0.15
SPLS 150522C00019000 C 05/22/15 19.0 0.00 0.10
SPLS 150522C00019500 C 05/22/15 19.5 0.00 0.10
SPLS 150522C00020000 C 05/22/15 20.0 0.00 0.05
SPLS 150522C00020500 C 05/22/15 20.5 0.00 0.05
SPLS 150522C00021000 C 05/22/15 21.0 0.00 0.05
SPLS 150522C00021500 C 05/22/15 21.5 0.00 0.05
SPLS 150522C00022000 C 05/22/15 22.0 0.00 0.05
SPLS 150522C00022500 C 05/22/15 22.5 0.00 0.05
SPLS 150522C00023000 C 05/22/15 23.0 0.00 0.05
SPLS 150522C00023500 C 05/22/15 23.5 0.00 0.05
SPLS 150522C00024000 C 05/22/15 24.0 0.00 0.05
SPLS 150522C00024500 C 05/22/15 24.5 0.00 0.05
SPLS 150522C00025000 C 05/22/15 25.0 0.00 0.05
SPLS 150522P00008000 P 05/22/15 8.0 0.00 0.05
SPLS 150522P00009000 P 05/22/15 9.0 0.00 0.05
SPLS 150522P00009500 P 05/22/15 9.5 0.00 0.05
SPLS 150522P00010000 P 05/22/15 10.0 0.00 0.05
SPLS 150522P00010500 P 05/22/15 10.5 0.00 0.05
SPLS 150522P00011000 P 05/22/15 11.0 0.00 0.05
SPLS 150522P00011500 P 05/22/15 11.5 0.00 0.05
SPLS 150522P00012000 P 05/22/15 12.0 0.00 0.05
SPLS 150522P00012500 P 05/22/15 12.5 0.00 0.05
SPLS 150522P00013000 P 05/22/15 13.0 0.00 0.05
SPLS 150522P00013500 P 05/22/15 13.5 0.00 0.10
SPLS 150522P00014000 P 05/22/15 14.0 0.05 0.10
SPLS 150522P00014500 P 05/22/15 14.5 0.10 0.15
SPLS 150522P00015000 P 05/22/15 15.0 0.15 0.20
SPLS 150522P00015500 P 05/22/15 15.5 0.30 0.35
SPLS 150522P00016000 P 05/22/15 16.0 0.50 0.55
SPLS 150522P00016500 P 05/22/15 16.5 0.75 0.85
SPLS 150522P00017000 P 05/22/15 17.0 1.10 1.20
SPLS 150522P00017500 P 05/22/15 17.5 1.45 1.60
SPLS 150522P00018000 P 05/22/15 18.0 1.85 2.00
SPLS 150522P00018500 P 05/22/15 18.5 2.15 2.60
SPLS 150522P00019000 P 05/22/15 19.0 2.60 3.00
SPLS 150522P00019500 P 05/22/15 19.5 3.00 3.70
SPLS 150522P00020000 P 05/22/15 20.0 3.40 4.20
SPLS 150522P00020500 P 05/22/15 20.5 3.90 4.70
SPLS 150522P00021000 P 05/22/15 21.0 4.40 5.20
SPLS 150522P00021500 P 05/22/15 21.5 4.90 5.70
SPLS 150522P00022000 P 05/22/15 22.0 5.50 6.20
SPLS 150522P00022500 P 05/22/15 22.5 5.90 6.70
SPLS 150522P00023000 P 05/22/15 23.0 6.30 7.30
SPLS 150522P00023500 P 05/22/15 23.5 7.00 7.70
SPLS 150522P00024000 P 05/22/15 24.0 7.40 8.30
SPLS 150522P00024500 P 05/22/15 24.5 7.70 9.00
SPLS 150522P00025000 P 05/22/15 25.0 8.50 9.10
SPLS 150529C00008000 C 05/29/15 8.0 7.70 8.70
SPLS 150529C00009000 C 05/29/15 9.0 7.00 7.60
SPLS 150529C00009500 C 05/29/15 9.5 6.50 7.10
SPLS 150529C00010000 C 05/29/15 10.0 6.10 6.50
SPLS 150529C00010500 C 05/29/15 10.5 5.60 6.10
SPLS 150529C00011000 C 05/29/15 11.0 5.10 5.40
SPLS 150529C00011500 C 05/29/15 11.5 4.60 4.90
SPLS 150529C00012000 C 05/29/15 12.0 4.10 4.40
SPLS 150529C00012500 C 05/29/15 12.5 3.60 3.90
SPLS 150529C00013000 C 05/29/15 13.0 3.10 3.40
SPLS 150529C00013500 C 05/29/15 13.5 2.65 2.95
SPLS 150529C00014000 C 05/29/15 14.0 2.20 2.50
SPLS 150529C00014500 C 05/29/15 14.5 1.80 2.00
SPLS 150529C00015000 C 05/29/15 15.0 1.40 1.50
SPLS 150529C00015500 C 05/29/15 15.5 1.05 1.15
SPLS 150529C00016000 C 05/29/15 16.0 0.75 0.85
SPLS 150529C00016500 C 05/29/15 16.5 0.50 0.60
SPLS 150529C00017000 C 05/29/15 17.0 0.30 0.45
SPLS 150529C00017500 C 05/29/15 17.5 0.20 0.30
SPLS 150529C00018000 C 05/29/15 18.0 0.10 0.20
SPLS 150529C00018500 C 05/29/15 18.5 0.05 0.15
SPLS 150529C00019000 C 05/29/15 19.0 0.05 0.10
SPLS 150529C00019500 C 05/29/15 19.5 0.00 0.10
SPLS 150529C00020000 C 05/29/15 20.0 0.00 0.05
SPLS 150529C00020500 C 05/29/15 20.5 0.00 0.05
SPLS 150529C00021000 C 05/29/15 21.0 0.00 0.05
SPLS 150529C00021500 C 05/29/15 21.5 0.00 0.05
SPLS 150529C00022000 C 05/29/15 22.0 0.00 0.05
SPLS 150529C00022500 C 05/29/15 22.5 0.00 0.05
SPLS 150529C00023000 C 05/29/15 23.0 0.00 0.05
SPLS 150529C00023500 C 05/29/15 23.5 0.00 0.05
SPLS 150529C00024000 C 05/29/15 24.0 0.00 0.05
SPLS 150529C00024500 C 05/29/15 24.5 0.00 0.05
SPLS 150529C00025000 C 05/29/15 25.0 0.00 0.05
SPLS 150529P00008000 P 05/29/15 8.0 0.00 0.05
SPLS 150529P00009000 P 05/29/15 9.0 0.00 0.05
SPLS 150529P00009500 P 05/29/15 9.5 0.00 0.05
SPLS 150529P00010000 P 05/29/15 10.0 0.00 0.05
SPLS 150529P00010500 P 05/29/15 10.5 0.00 0.05
SPLS 150529P00011000 P 05/29/15 11.0 0.00 0.05
SPLS 150529P00011500 P 05/29/15 11.5 0.00 0.05
SPLS 150529P00012000 P 05/29/15 12.0 0.00 0.05
SPLS 150529P00012500 P 05/29/15 12.5 0.00 0.05
SPLS 150529P00013000 P 05/29/15 13.0 0.00 0.10
SPLS 150529P00013500 P 05/29/15 13.5 0.00 0.10
SPLS 150529P00014000 P 05/29/15 14.0 0.05 0.15
SPLS 150529P00014500 P 05/29/15 14.5 0.10 0.20
SPLS 150529P00015000 P 05/29/15 15.0 0.20 0.25
SPLS 150529P00015500 P 05/29/15 15.5 0.35 0.45
SPLS 150529P00016000 P 05/29/15 16.0 0.55 0.65
SPLS 150529P00016500 P 05/29/15 16.5 0.80 0.90
SPLS 150529P00017000 P 05/29/15 17.0 1.10 1.25
SPLS 150529P00017500 P 05/29/15 17.5 1.50 1.60
SPLS 150529P00018000 P 05/29/15 18.0 1.90 2.00
SPLS 150529P00018500 P 05/29/15 18.5 2.25 2.45
SPLS 150529P00019000 P 05/29/15 19.0 2.70 2.95
SPLS 150529P00019500 P 05/29/15 19.5 3.20 3.40
SPLS 150529P00020000 P 05/29/15 20.0 3.70 3.90
SPLS 150529P00020500 P 05/29/15 20.5 4.20 4.40
SPLS 150529P00021000 P 05/29/15 21.0 4.70 4.90
SPLS 150529P00021500 P 05/29/15 21.5 5.20 5.40
SPLS 150529P00022000 P 05/29/15 22.0 5.70 5.90
SPLS 150529P00022500 P 05/29/15 22.5 6.10 6.50
SPLS 150529P00023000 P 05/29/15 23.0 6.50 7.00
SPLS 150529P00023500 P 05/29/15 23.5 7.00 7.50
SPLS 150529P00024000 P 05/29/15 24.0 7.30 8.30
SPLS 150529P00024500 P 05/29/15 24.5 8.00 8.50
SPLS 150529P00025000 P 05/29/15 25.0 8.40 9.20
SPLS 150605C00008000 C 06/05/15 8.0 7.90 8.60
SPLS 150605C00009000 C 06/05/15 9.0 7.10 7.40
SPLS 150605C00009500 C 06/05/15 9.5 6.60 6.90
SPLS 150605C00010000 C 06/05/15 10.0 6.10 6.50
SPLS 150605C00010500 C 06/05/15 10.5 5.60 5.90
SPLS 150605C00011000 C 06/05/15 11.0 5.10 5.40
SPLS 150605C00011500 C 06/05/15 11.5 4.60 4.90
SPLS 150605C00012000 C 06/05/15 12.0 4.10 4.40
SPLS 150605C00012500 C 06/05/15 12.5 3.60 3.90
SPLS 150605C00013000 C 06/05/15 13.0 3.20 3.40
SPLS 150605C00013500 C 06/05/15 13.5 2.70 2.90
SPLS 150605C00014000 C 06/05/15 14.0 2.25 2.45
SPLS 150605C00014500 C 06/05/15 14.5 1.80 2.05
SPLS 150605C00015000 C 06/05/15 15.0 1.45 1.55
SPLS 150605C00015500 C 06/05/15 15.5 1.05 1.20
SPLS 150605C00016000 C 06/05/15 16.0 0.75 0.90
SPLS 150605C00016500 C 06/05/15 16.5 0.55 0.65
SPLS 150605C00017000 C 06/05/15 17.0 0.35 0.45
SPLS 150605C00017500 C 06/05/15 17.5 0.25 0.35
SPLS 150605C00018000 C 06/05/15 18.0 0.15 0.25
SPLS 150605C00018500 C 06/05/15 18.5 0.10 0.15
SPLS 150605C00019000 C 06/05/15 19.0 0.05 0.10
SPLS 150605C00019500 C 06/05/15 19.5 0.00 0.10
SPLS 150605C00020000 C 06/05/15 20.0 0.00 0.10
SPLS 150605C00020500 C 06/05/15 20.5 0.00 0.05
SPLS 150605C00021000 C 06/05/15 21.0 0.00 0.05
SPLS 150605C00021500 C 06/05/15 21.5 0.00 0.05
SPLS 150605C00022000 C 06/05/15 22.0 0.00 0.05
SPLS 150605C00022500 C 06/05/15 22.5 0.00 0.05
SPLS 150605C00023000 C 06/05/15 23.0 0.00 0.05
SPLS 150605C00023500 C 06/05/15 23.5 0.00 0.05
SPLS 150605C00024000 C 06/05/15 24.0 0.00 0.05
SPLS 150605C00024500 C 06/05/15 24.5 0.00 0.05
SPLS 150605C00025000 C 06/05/15 25.0 0.00 0.05
SPLS 150605P00008000 P 06/05/15 8.0 0.00 0.05
SPLS 150605P00009000 P 06/05/15 9.0 0.00 0.05
SPLS 150605P00009500 P 06/05/15 9.5 0.00 0.05
SPLS 150605P00010000 P 06/05/15 10.0 0.00 0.05
SPLS 150605P00010500 P 06/05/15 10.5 0.00 0.05
SPLS 150605P00011000 P 06/05/15 11.0 0.00 0.05
SPLS 150605P00011500 P 06/05/15 11.5 0.00 0.05
SPLS 150605P00012000 P 06/05/15 12.0 0.00 0.05
SPLS 150605P00012500 P 06/05/15 12.5 0.00 0.05
SPLS 150605P00013000 P 06/05/15 13.0 0.00 0.10
SPLS 150605P00013500 P 06/05/15 13.5 0.05 0.10
SPLS 150605P00014000 P 06/05/15 14.0 0.10 0.15
SPLS 150605P00014500 P 06/05/15 14.5 0.15 0.20
SPLS 150605P00015000 P 06/05/15 15.0 0.25 0.30
SPLS 150605P00015500 P 06/05/15 15.5 0.35 0.45
SPLS 150605P00016000 P 06/05/15 16.0 0.55 0.65
SPLS 150605P00016500 P 06/05/15 16.5 0.85 0.95
SPLS 150605P00017000 P 06/05/15 17.0 1.15 1.25
SPLS 150605P00017500 P 06/05/15 17.5 1.50 1.60
SPLS 150605P00018000 P 06/05/15 18.0 1.95 2.05
SPLS 150605P00018500 P 06/05/15 18.5 2.30 2.50
SPLS 150605P00019000 P 06/05/15 19.0 2.75 2.95
SPLS 150605P00019500 P 06/05/15 19.5 3.20 3.40
SPLS 150605P00020000 P 06/05/15 20.0 3.70 3.90
SPLS 150605P00020500 P 06/05/15 20.5 4.20 4.40
SPLS 150605P00021000 P 06/05/15 21.0 4.70 4.90
SPLS 150605P00021500 P 06/05/15 21.5 5.20 5.40
SPLS 150605P00022000 P 06/05/15 22.0 5.60 5.90
SPLS 150605P00022500 P 06/05/15 22.5 6.10 6.50
SPLS 150605P00023000 P 06/05/15 23.0 6.60 7.00
SPLS 150605P00023500 P 06/05/15 23.5 7.00 7.50
SPLS 150605P00024000 P 06/05/15 24.0 7.50 8.10
SPLS 150605P00024500 P 06/05/15 24.5 8.20 8.50
SPLS 150605P00025000 P 06/05/15 25.0 8.70 9.00
SPLS 150619C00004000 C 06/19/15 4.0 11.40 13.00
SPLS 150619C00005000 C 06/19/15 5.0 10.20 12.90
SPLS 150619C00006000 C 06/19/15 6.0 9.60 11.90
SPLS 150619C00007000 C 06/19/15 7.0 9.00 9.60
SPLS 150619C00008000 C 06/19/15 8.0 8.00 8.80
SPLS 150619C00009000 C 06/19/15 9.0 6.90 7.80
SPLS 150619C00010000 C 06/19/15 10.0 6.10 6.40
SPLS 150619C00011000 C 06/19/15 11.0 5.10 5.40
SPLS 150619C00012000 C 06/19/15 12.0 4.10 4.40
SPLS 150619C00013000 C 06/19/15 13.0 3.20 3.40
SPLS 150619C00014000 C 06/19/15 14.0 2.30 2.50
SPLS 150619C00015000 C 06/19/15 15.0 1.50 1.65
SPLS 150619C00016000 C 06/19/15 16.0 0.85 1.00
SPLS 150619C00017000 C 06/19/15 17.0 0.45 0.55
SPLS 150619C00018000 C 06/19/15 18.0 0.20 0.30
SPLS 150619C00019000 C 06/19/15 19.0 0.10 0.15
SPLS 150619C00020000 C 06/19/15 20.0 0.00 0.10
SPLS 150619C00021000 C 06/19/15 21.0 0.00 0.05
SPLS 150619C00022000 C 06/19/15 22.0 0.00 0.05
SPLS 150619C00023000 C 06/19/15 23.0 0.00 0.05
SPLS 150619C00024000 C 06/19/15 24.0 0.00 0.05
SPLS 150619C00025000 C 06/19/15 25.0 0.00 0.05
SPLS 150619C00026000 C 06/19/15 26.0 0.00 0.05
SPLS 150619C00027000 C 06/19/15 27.0 0.00 0.05
SPLS 150619P00004000 P 06/19/15 4.0 0.00 0.05
SPLS 150619P00005000 P 06/19/15 5.0 0.00 0.05
SPLS 150619P00006000 P 06/19/15 6.0 0.00 0.05
SPLS 150619P00007000 P 06/19/15 7.0 0.00 0.05
SPLS 150619P00008000 P 06/19/15 8.0 0.00 0.05
SPLS 150619P00009000 P 06/19/15 9.0 0.00 0.05
SPLS 150619P00010000 P 06/19/15 10.0 0.00 0.05
SPLS 150619P00011000 P 06/19/15 11.0 0.00 0.05
SPLS 150619P00012000 P 06/19/15 12.0 0.00 0.05
SPLS 150619P00013000 P 06/19/15 13.0 0.05 0.10
SPLS 150619P00014000 P 06/19/15 14.0 0.10 0.20
SPLS 150619P00015000 P 06/19/15 15.0 0.30 0.40
SPLS 150619P00016000 P 06/19/15 16.0 0.65 0.75
SPLS 150619P00017000 P 06/19/15 17.0 1.20 1.35
SPLS 150619P00018000 P 06/19/15 18.0 1.95 2.10
SPLS 150619P00019000 P 06/19/15 19.0 2.75 3.00
SPLS 150619P00020000 P 06/19/15 20.0 3.70 3.90
SPLS 150619P00021000 P 06/19/15 21.0 4.70 4.90
SPLS 150619P00022000 P 06/19/15 22.0 5.70 5.90
SPLS 150619P00023000 P 06/19/15 23.0 6.70 6.90
SPLS 150619P00024000 P 06/19/15 24.0 7.70 8.10
SPLS 150619P00025000 P 06/19/15 25.0 8.70 9.00
SPLS 150619P00026000 P 06/19/15 26.0 9.30 11.50
SPLS 150619P00027000 P 06/19/15 27.0 10.70 11.30
SPLS 150918C00009000 C 09/18/15 9.0 7.10 7.40
SPLS 150918C00010000 C 09/18/15 10.0 6.10 6.40
SPLS 150918C00011000 C 09/18/15 11.0 5.20 5.50
SPLS 150918C00012000 C 09/18/15 12.0 4.20 4.60
SPLS 150918C00013000 C 09/18/15 13.0 3.40 3.70
SPLS 150918C00014000 C 09/18/15 14.0 2.65 2.80
SPLS 150918C00015000 C 09/18/15 15.0 1.95 2.10
SPLS 150918C00016000 C 09/18/15 16.0 1.40 1.50
SPLS 150918C00017000 C 09/18/15 17.0 0.95 1.05
SPLS 150918C00018000 C 09/18/15 18.0 0.60 0.75
SPLS 150918C00019000 C 09/18/15 19.0 0.40 0.50
SPLS 150918C00020000 C 09/18/15 20.0 0.25 0.35
SPLS 150918C00021000 C 09/18/15 21.0 0.15 0.20
SPLS 150918C00022000 C 09/18/15 22.0 0.10 0.15
SPLS 150918C00023000 C 09/18/15 23.0 0.05 0.10
SPLS 150918C00024000 C 09/18/15 24.0 0.00 0.10
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 0.10
SPLS 150918P00011000 P 09/18/15 11.0 0.05 0.15
SPLS 150918P00012000 P 09/18/15 12.0 0.15 0.25
SPLS 150918P00013000 P 09/18/15 13.0 0.30 0.40
SPLS 150918P00014000 P 09/18/15 14.0 0.50 0.60
SPLS 150918P00015000 P 09/18/15 15.0 0.80 0.95
SPLS 150918P00016000 P 09/18/15 16.0 1.25 1.35
SPLS 150918P00017000 P 09/18/15 17.0 1.80 1.95
SPLS 150918P00018000 P 09/18/15 18.0 2.45 2.60
SPLS 150918P00019000 P 09/18/15 19.0 3.20 3.40
SPLS 150918P00020000 P 09/18/15 20.0 4.10 4.20
SPLS 150918P00021000 P 09/18/15 21.0 4.90 5.20
SPLS 150918P00022000 P 09/18/15 22.0 5.80 6.10
SPLS 150918P00023000 P 09/18/15 23.0 6.80 7.10
SPLS 150918P00024000 P 09/18/15 24.0 7.80 8.10
SPLS 150918P00025000 P 09/18/15 25.0 8.70 9.00
SPLS 150918P00026000 P 09/18/15 26.0 9.60 10.10
SPLS 150918P00027000 P 09/18/15 27.0 10.70 11.00
SPLS 151218C00007000 C 12/18/15 7.0 9.10 9.40
SPLS 151218C00008000 C 12/18/15 8.0 8.10 8.40
SPLS 151218C00009000 C 12/18/15 9.0 7.10 7.40
SPLS 151218C00010000 C 12/18/15 10.0 6.20 6.50
SPLS 151218C00011000 C 12/18/15 11.0 5.20 5.70
SPLS 151218C00012000 C 12/18/15 12.0 4.40 4.80
SPLS 151218C00013000 C 12/18/15 13.0 3.60 3.80
SPLS 151218C00014000 C 12/18/15 14.0 2.95 3.10
SPLS 151218C00015000 C 12/18/15 15.0 2.30 2.45
SPLS 151218C00016000 C 12/18/15 16.0 1.80 1.95
SPLS 151218C00017000 C 12/18/15 17.0 1.35 1.50
SPLS 151218C00018000 C 12/18/15 18.0 1.00 1.15
SPLS 151218C00019000 C 12/18/15 19.0 0.70 0.85
SPLS 151218C00020000 C 12/18/15 20.0 0.50 0.65
SPLS 151218C00021000 C 12/18/15 21.0 0.35 0.50
SPLS 151218C00022000 C 12/18/15 22.0 0.25 0.35
SPLS 151218C00023000 C 12/18/15 23.0 0.20 0.30
SPLS 151218C00024000 C 12/18/15 24.0 0.10 0.20
SPLS 151218C00025000 C 12/18/15 25.0 0.10 0.15
SPLS 151218P00007000 P 12/18/15 7.0 0.00 0.10
SPLS 151218P00008000 P 12/18/15 8.0 0.05 0.10
SPLS 151218P00009000 P 12/18/15 9.0 0.10 0.15
SPLS 151218P00010000 P 12/18/15 10.0 0.15 0.25
SPLS 151218P00011000 P 12/18/15 11.0 0.25 0.35
SPLS 151218P00012000 P 12/18/15 12.0 0.40 0.50
SPLS 151218P00013000 P 12/18/15 13.0 0.60 0.70
SPLS 151218P00014000 P 12/18/15 14.0 0.90 1.00
SPLS 151218P00015000 P 12/18/15 15.0 1.30 1.40
SPLS 151218P00016000 P 12/18/15 16.0 1.75 1.90
SPLS 151218P00017000 P 12/18/15 17.0 2.30 2.45
SPLS 151218P00018000 P 12/18/15 18.0 3.00 3.10
SPLS 151218P00019000 P 12/18/15 19.0 3.70 3.90
SPLS 151218P00020000 P 12/18/15 20.0 4.50 4.70
SPLS 151218P00021000 P 12/18/15 21.0 5.40 5.50
SPLS 151218P00022000 P 12/18/15 22.0 6.00 6.50
SPLS 151218P00023000 P 12/18/15 23.0 6.90 7.40
SPLS 151218P00024000 P 12/18/15 24.0 7.70 8.40
SPLS 151218P00025000 P 12/18/15 25.0 8.80 9.30
SPLS 160115C00005000 C 01/15/16 5.0 11.10 11.40
SPLS 160115C00007000 C 01/15/16 7.0 9.10 9.40
SPLS 160115C00008000 C 01/15/16 8.0 8.10 8.30
SPLS 160115C00009000 C 01/15/16 9.0 7.10 7.50
SPLS 160115C00010000 C 01/15/16 10.0 6.20 6.50
SPLS 160115C00011000 C 01/15/16 11.0 5.30 5.70
SPLS 160115C00012000 C 01/15/16 12.0 4.40 4.80
SPLS 160115C00013000 C 01/15/16 13.0 3.70 3.90
SPLS 160115C00014000 C 01/15/16 14.0 3.00 3.20
SPLS 160115C00015000 C 01/15/16 15.0 2.45 2.60
SPLS 160115C00016000 C 01/15/16 16.0 1.90 2.10
SPLS 160115C00017000 C 01/15/16 17.0 1.50 1.60
SPLS 160115C00018000 C 01/15/16 18.0 1.10 1.30
SPLS 160115C00019000 C 01/15/16 19.0 0.80 1.00
SPLS 160115C00020000 C 01/15/16 20.0 0.60 0.80
SPLS 160115C00021000 C 01/15/16 21.0 0.45 0.60
SPLS 160115C00022000 C 01/15/16 22.0 0.30 0.45
SPLS 160115C00023000 C 01/15/16 23.0 0.25 0.35
SPLS 160115C00024000 C 01/15/16 24.0 0.15 0.25
SPLS 160115C00025000 C 01/15/16 25.0 0.10 0.20
SPLS 160115C00026000 C 01/15/16 26.0 0.10 0.15
SPLS 160115C00027000 C 01/15/16 27.0 0.05 0.15
SPLS 160115C00028000 C 01/15/16 28.0 0.05 0.10
SPLS 160115C00029000 C 01/15/16 29.0 0.00 0.10
SPLS 160115C00030000 C 01/15/16 30.0 0.00 0.10
SPLS 160115P00005000 P 01/15/16 5.0 0.00 0.05
SPLS 160115P00007000 P 01/15/16 7.0 0.00 0.10
SPLS 160115P00008000 P 01/15/16 8.0 0.05 0.15
SPLS 160115P00009000 P 01/15/16 9.0 0.10 0.20
SPLS 160115P00010000 P 01/15/16 10.0 0.20 0.25
SPLS 160115P00011000 P 01/15/16 11.0 0.35 0.40
SPLS 160115P00012000 P 01/15/16 12.0 0.50 0.60
SPLS 160115P00013000 P 01/15/16 13.0 0.75 0.85
SPLS 160115P00014000 P 01/15/16 14.0 1.00 1.20
SPLS 160115P00015000 P 01/15/16 15.0 1.40 1.60
SPLS 160115P00016000 P 01/15/16 16.0 1.90 2.10
SPLS 160115P00017000 P 01/15/16 17.0 2.45 2.65
SPLS 160115P00018000 P 01/15/16 18.0 3.10 3.30
SPLS 160115P00019000 P 01/15/16 19.0 3.80 4.00
SPLS 160115P00020000 P 01/15/16 20.0 4.60 4.80
SPLS 160115P00021000 P 01/15/16 21.0 5.40 5.60
SPLS 160115P00022000 P 01/15/16 22.0 6.30 6.50
SPLS 160115P00023000 P 01/15/16 23.0 7.00 7.60
SPLS 160115P00024000 P 01/15/16 24.0 7.90 8.50
SPLS 160115P00025000 P 01/15/16 25.0 8.80 9.50
SPLS 160115P00026000 P 01/15/16 26.0 9.90 10.40
SPLS 160115P00027000 P 01/15/16 27.0 10.80 11.40
SPLS 160115P00028000 P 01/15/16 28.0 11.30 12.30
SPLS 160115P00029000 P 01/15/16 29.0 12.70 13.30
SPLS 160115P00030000 P 01/15/16 30.0 13.70 14.30
SPLS 170120C00003000 C 01/20/17 3.0 11.70 14.80
SPLS 170120C00005000 C 01/20/17 5.0 10.10 13.30
SPLS 170120C00008000 C 01/20/17 8.0 7.30 9.30
SPLS 170120C00010000 C 01/20/17 10.0 5.50 7.40
SPLS 170120C00012000 C 01/20/17 12.0 4.90 5.10
SPLS 170120C00013000 C 01/20/17 13.0 4.20 4.40
SPLS 170120C00015000 C 01/20/17 15.0 3.10 3.30
SPLS 170120C00017000 C 01/20/17 17.0 2.15 2.40
SPLS 170120C00020000 C 01/20/17 20.0 1.20 1.50
SPLS 170120C00022000 C 01/20/17 22.0 0.80 1.05
SPLS 170120C00025000 C 01/20/17 25.0 0.50 0.65
SPLS 170120C00030000 C 01/20/17 30.0 0.20 0.30
SPLS 170120P00003000 P 01/20/17 3.0 0.00 0.05
SPLS 170120P00005000 P 01/20/17 5.0 0.05 0.15
SPLS 170120P00008000 P 01/20/17 8.0 0.30 0.40
SPLS 170120P00010000 P 01/20/17 10.0 0.65 0.75
SPLS 170120P00012000 P 01/20/17 12.0 1.10 1.30
SPLS 170120P00013000 P 01/20/17 13.0 1.40 1.65
SPLS 170120P00015000 P 01/20/17 15.0 2.30 2.50
SPLS 170120P00017000 P 01/20/17 17.0 3.40 3.60
SPLS 170120P00020000 P 01/20/17 20.0 5.40 5.70
SPLS 170120P00022000 P 01/20/17 22.0 7.00 7.30
SPLS 170120P00025000 P 01/20/17 25.0 9.60 9.80
SPLS 170120P00030000 P 01/20/17 30.0 12.80 14.80

OPRA data is delayed 15 minutes.