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 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPLS 150402C00009500 C 04/02/15 9.5 6.60 7.40
SPLS 150402C00010000 C 04/02/15 10.0 4.80 8.10
SPLS 150402C00010500 C 04/02/15 10.5 5.60 6.40
SPLS 150402C00011000 C 04/02/15 11.0 5.10 5.80
SPLS 150402C00011500 C 04/02/15 11.5 4.60 5.30
SPLS 150402C00012000 C 04/02/15 12.0 4.20 4.80
SPLS 150402C00012500 C 04/02/15 12.5 3.70 4.30
SPLS 150402C00013000 C 04/02/15 13.0 3.20 3.80
SPLS 150402C00013500 C 04/02/15 13.5 2.70 3.30
SPLS 150402C00014000 C 04/02/15 14.0 2.25 2.85
SPLS 150402C00014500 C 04/02/15 14.5 1.75 2.20
SPLS 150402C00015000 C 04/02/15 15.0 1.25 1.70
SPLS 150402C00015500 C 04/02/15 15.5 0.75 1.20
SPLS 150402C00016000 C 04/02/15 16.0 0.35 0.45
SPLS 150402C00016500 C 04/02/15 16.5 0.00 0.10
SPLS 150402C00017000 C 04/02/15 17.0 0.00 0.05
SPLS 150402C00017500 C 04/02/15 17.5 0.00 0.05
SPLS 150402C00018000 C 04/02/15 18.0 0.00 0.05
SPLS 150402C00018500 C 04/02/15 18.5 0.00 0.05
SPLS 150402C00019000 C 04/02/15 19.0 0.00 0.05
SPLS 150402C00019500 C 04/02/15 19.5 0.00 0.05
SPLS 150402C00020000 C 04/02/15 20.0 0.00 0.05
SPLS 150402C00020500 C 04/02/15 20.5 0.00 0.05
SPLS 150402C00021000 C 04/02/15 21.0 0.00 0.05
SPLS 150402C00021500 C 04/02/15 21.5 0.00 0.05
SPLS 150402C00022000 C 04/02/15 22.0 0.00 0.05
SPLS 150402C00022500 C 04/02/15 22.5 0.00 0.05
SPLS 150402C00023000 C 04/02/15 23.0 0.00 0.05
SPLS 150402C00023500 C 04/02/15 23.5 0.00 0.05
SPLS 150402C00024000 C 04/02/15 24.0 0.00 0.05
SPLS 150402P00009500 P 04/02/15 9.5 0.00 0.05
SPLS 150402P00010000 P 04/02/15 10.0 0.00 0.05
SPLS 150402P00010500 P 04/02/15 10.5 0.00 0.05
SPLS 150402P00011000 P 04/02/15 11.0 0.00 0.05
SPLS 150402P00011500 P 04/02/15 11.5 0.00 0.05
SPLS 150402P00012000 P 04/02/15 12.0 0.00 0.05
SPLS 150402P00012500 P 04/02/15 12.5 0.00 0.05
SPLS 150402P00013000 P 04/02/15 13.0 0.00 0.05
SPLS 150402P00013500 P 04/02/15 13.5 0.00 0.05
SPLS 150402P00014000 P 04/02/15 14.0 0.00 0.05
SPLS 150402P00014500 P 04/02/15 14.5 0.00 0.05
SPLS 150402P00015000 P 04/02/15 15.0 0.00 0.05
SPLS 150402P00015500 P 04/02/15 15.5 0.00 0.05
SPLS 150402P00016000 P 04/02/15 16.0 0.00 0.05
SPLS 150402P00016500 P 04/02/15 16.5 0.10 0.25
SPLS 150402P00017000 P 04/02/15 17.0 0.35 0.80
SPLS 150402P00017500 P 04/02/15 17.5 0.85 1.30
SPLS 150402P00018000 P 04/02/15 18.0 1.35 1.80
SPLS 150402P00018500 P 04/02/15 18.5 1.85 2.25
SPLS 150402P00019000 P 04/02/15 19.0 2.20 2.95
SPLS 150402P00019500 P 04/02/15 19.5 2.70 3.40
SPLS 150402P00020000 P 04/02/15 20.0 3.20 3.80
SPLS 150402P00020500 P 04/02/15 20.5 3.70 4.30
SPLS 150402P00021000 P 04/02/15 21.0 4.20 4.80
SPLS 150402P00021500 P 04/02/15 21.5 4.70 5.30
SPLS 150402P00022000 P 04/02/15 22.0 5.10 5.90
SPLS 150402P00022500 P 04/02/15 22.5 5.60 6.80
SPLS 150402P00023000 P 04/02/15 23.0 6.10 6.80
SPLS 150402P00023500 P 04/02/15 23.5 6.60 7.30
SPLS 150402P00024000 P 04/02/15 24.0 7.10 8.00
SPLS 150410C00009500 C 04/10/15 9.5 6.40 7.50
SPLS 150410C00010000 C 04/10/15 10.0 5.20 6.60
SPLS 150410C00010500 C 04/10/15 10.5 4.70 6.10
SPLS 150410C00011000 C 04/10/15 11.0 4.00 5.60
SPLS 150410C00011500 C 04/10/15 11.5 3.80 5.10
SPLS 150410C00012000 C 04/10/15 12.0 3.80 4.80
SPLS 150410C00012500 C 04/10/15 12.5 3.50 4.30
SPLS 150410C00013000 C 04/10/15 13.0 3.10 3.80
SPLS 150410C00013500 C 04/10/15 13.5 2.70 3.30
SPLS 150410C00014000 C 04/10/15 14.0 2.25 2.85
SPLS 150410C00014500 C 04/10/15 14.5 1.75 2.20
SPLS 150410C00015000 C 04/10/15 15.0 1.25 1.70
SPLS 150410C00015500 C 04/10/15 15.5 0.80 1.10
SPLS 150410C00016000 C 04/10/15 16.0 0.40 0.65
SPLS 150410C00016500 C 04/10/15 16.5 0.15 0.35
SPLS 150410C00017000 C 04/10/15 17.0 0.00 0.15
SPLS 150410C00017500 C 04/10/15 17.5 0.00 0.20
SPLS 150410C00018000 C 04/10/15 18.0 0.00 0.15
SPLS 150410C00018500 C 04/10/15 18.5 0.00 0.15
SPLS 150410C00019000 C 04/10/15 19.0 0.00 0.15
SPLS 150410C00019500 C 04/10/15 19.5 0.00 0.10
SPLS 150410C00020000 C 04/10/15 20.0 0.00 0.15
SPLS 150410C00020500 C 04/10/15 20.5 0.00 0.15
SPLS 150410C00021000 C 04/10/15 21.0 0.00 0.15
SPLS 150410C00021500 C 04/10/15 21.5 0.00 0.10
SPLS 150410C00022000 C 04/10/15 22.0 0.00 0.10
SPLS 150410C00022500 C 04/10/15 22.5 0.00 0.10
SPLS 150410C00023000 C 04/10/15 23.0 0.00 0.10
SPLS 150410C00023500 C 04/10/15 23.5 0.00 0.15
SPLS 150410C00024000 C 04/10/15 24.0 0.00 0.15
SPLS 150410P00009500 P 04/10/15 9.5 0.00 0.15
SPLS 150410P00010000 P 04/10/15 10.0 0.00 0.15
SPLS 150410P00010500 P 04/10/15 10.5 0.00 0.15
SPLS 150410P00011000 P 04/10/15 11.0 0.00 0.15
SPLS 150410P00011500 P 04/10/15 11.5 0.00 0.15
SPLS 150410P00012000 P 04/10/15 12.0 0.00 0.15
SPLS 150410P00012500 P 04/10/15 12.5 0.00 0.15
SPLS 150410P00013000 P 04/10/15 13.0 0.00 0.15
SPLS 150410P00013500 P 04/10/15 13.5 0.00 0.15
SPLS 150410P00014000 P 04/10/15 14.0 0.00 0.15
SPLS 150410P00014500 P 04/10/15 14.5 0.00 0.15
SPLS 150410P00015000 P 04/10/15 15.0 0.00 0.15
SPLS 150410P00015500 P 04/10/15 15.5 0.00 0.15
SPLS 150410P00016000 P 04/10/15 16.0 0.10 0.20
SPLS 150410P00016500 P 04/10/15 16.5 0.15 0.45
SPLS 150410P00017000 P 04/10/15 17.0 0.40 0.85
SPLS 150410P00017500 P 04/10/15 17.5 0.85 1.30
SPLS 150410P00018000 P 04/10/15 18.0 1.35 1.80
SPLS 150410P00018500 P 04/10/15 18.5 1.85 2.30
SPLS 150410P00019000 P 04/10/15 19.0 2.20 2.80
SPLS 150410P00019500 P 04/10/15 19.5 2.70 3.30
SPLS 150410P00020000 P 04/10/15 20.0 3.20 4.30
SPLS 150410P00020500 P 04/10/15 20.5 3.70 4.30
SPLS 150410P00021000 P 04/10/15 21.0 4.20 5.30
SPLS 150410P00021500 P 04/10/15 21.5 4.70 5.80
SPLS 150410P00022000 P 04/10/15 22.0 5.10 6.10
SPLS 150410P00022500 P 04/10/15 22.5 4.90 7.20
SPLS 150410P00023000 P 04/10/15 23.0 5.40 6.90
SPLS 150410P00023500 P 04/10/15 23.5 5.80 8.30
SPLS 150410P00024000 P 04/10/15 24.0 7.10 8.00
SPLS 150417C00009000 C 04/17/15 9.0 7.10 8.00
SPLS 150417C00010000 C 04/17/15 10.0 5.10 6.60
SPLS 150417C00010500 C 04/17/15 10.5 4.80 7.40
SPLS 150417C00011000 C 04/17/15 11.0 5.10 5.80
SPLS 150417C00011500 C 04/17/15 11.5 4.70 5.30
SPLS 150417C00012000 C 04/17/15 12.0 4.20 4.60
SPLS 150417C00012500 C 04/17/15 12.5 3.70 4.40
SPLS 150417C00013000 C 04/17/15 13.0 3.20 3.80
SPLS 150417C00013500 C 04/17/15 13.5 2.75 3.30
SPLS 150417C00014000 C 04/17/15 14.0 2.25 2.85
SPLS 150417C00014500 C 04/17/15 14.5 1.75 2.20
SPLS 150417C00015000 C 04/17/15 15.0 1.30 1.60
SPLS 150417C00015500 C 04/17/15 15.5 0.95 1.05
SPLS 150417C00016000 C 04/17/15 16.0 0.55 0.70
SPLS 150417C00016500 C 04/17/15 16.5 0.25 0.35
SPLS 150417C00017000 C 04/17/15 17.0 0.10 0.20
SPLS 150417C00017500 C 04/17/15 17.5 0.00 0.10
SPLS 150417C00018000 C 04/17/15 18.0 0.00 0.05
SPLS 150417C00018500 C 04/17/15 18.5 0.00 0.05
SPLS 150417C00019000 C 04/17/15 19.0 0.00 0.05
SPLS 150417C00019500 C 04/17/15 19.5 0.00 0.05
SPLS 150417C00020000 C 04/17/15 20.0 0.00 0.05
SPLS 150417C00021000 C 04/17/15 21.0 0.00 0.05
SPLS 150417C00022000 C 04/17/15 22.0 0.00 0.05
SPLS 150417C00023000 C 04/17/15 23.0 0.00 0.05
SPLS 150417C00024000 C 04/17/15 24.0 0.00 0.05
SPLS 150417C00025000 C 04/17/15 25.0 0.00 0.05
SPLS 150417P00009000 P 04/17/15 9.0 0.00 0.05
SPLS 150417P00010000 P 04/17/15 10.0 0.00 0.05
SPLS 150417P00010500 P 04/17/15 10.5 0.00 0.05
SPLS 150417P00011000 P 04/17/15 11.0 0.00 0.05
SPLS 150417P00011500 P 04/17/15 11.5 0.00 0.05
SPLS 150417P00012000 P 04/17/15 12.0 0.00 0.05
SPLS 150417P00012500 P 04/17/15 12.5 0.00 0.05
SPLS 150417P00013000 P 04/17/15 13.0 0.00 0.05
SPLS 150417P00013500 P 04/17/15 13.5 0.00 0.05
SPLS 150417P00014000 P 04/17/15 14.0 0.00 0.05
SPLS 150417P00014500 P 04/17/15 14.5 0.00 0.05
SPLS 150417P00015000 P 04/17/15 15.0 0.00 0.10
SPLS 150417P00015500 P 04/17/15 15.5 0.05 0.15
SPLS 150417P00016000 P 04/17/15 16.0 0.20 0.30
SPLS 150417P00016500 P 04/17/15 16.5 0.40 0.50
SPLS 150417P00017000 P 04/17/15 17.0 0.70 0.80
SPLS 150417P00017500 P 04/17/15 17.5 1.05 1.30
SPLS 150417P00018000 P 04/17/15 18.0 1.35 1.80
SPLS 150417P00018500 P 04/17/15 18.5 1.85 2.30
SPLS 150417P00019000 P 04/17/15 19.0 2.20 2.80
SPLS 150417P00019500 P 04/17/15 19.5 2.70 3.50
SPLS 150417P00020000 P 04/17/15 20.0 3.20 3.90
SPLS 150417P00021000 P 04/17/15 21.0 4.20 4.90
SPLS 150417P00022000 P 04/17/15 22.0 5.10 5.80
SPLS 150417P00023000 P 04/17/15 23.0 6.10 6.90
SPLS 150417P00024000 P 04/17/15 24.0 7.10 8.00
SPLS 150417P00025000 P 04/17/15 25.0 8.10 9.00
SPLS 150424C00009500 C 04/24/15 9.5 6.60 7.40
SPLS 150424C00010000 C 04/24/15 10.0 4.50 6.90
SPLS 150424C00010500 C 04/24/15 10.5 5.70 6.40
SPLS 150424C00011000 C 04/24/15 11.0 5.20 5.80
SPLS 150424C00011500 C 04/24/15 11.5 4.70 5.30
SPLS 150424C00012000 C 04/24/15 12.0 4.20 4.80
SPLS 150424C00012500 C 04/24/15 12.5 3.70 4.30
SPLS 150424C00013000 C 04/24/15 13.0 3.20 3.80
SPLS 150424C00013500 C 04/24/15 13.5 2.75 3.30
SPLS 150424C00014000 C 04/24/15 14.0 2.25 2.85
SPLS 150424C00014500 C 04/24/15 14.5 1.80 2.25
SPLS 150424C00015000 C 04/24/15 15.0 1.35 1.75
SPLS 150424C00015500 C 04/24/15 15.5 1.00 1.10
SPLS 150424C00016000 C 04/24/15 16.0 0.60 0.75
SPLS 150424C00016500 C 04/24/15 16.5 0.30 0.45
SPLS 150424C00017000 C 04/24/15 17.0 0.15 0.25
SPLS 150424C00017500 C 04/24/15 17.5 0.05 0.15
SPLS 150424C00018000 C 04/24/15 18.0 0.00 0.10
SPLS 150424C00018500 C 04/24/15 18.5 0.00 0.05
SPLS 150424C00019000 C 04/24/15 19.0 0.00 0.05
SPLS 150424C00019500 C 04/24/15 19.5 0.00 0.05
SPLS 150424C00020000 C 04/24/15 20.0 0.00 0.05
SPLS 150424C00020500 C 04/24/15 20.5 0.00 0.05
SPLS 150424C00021000 C 04/24/15 21.0 0.00 0.05
SPLS 150424C00021500 C 04/24/15 21.5 0.00 0.05
SPLS 150424C00022000 C 04/24/15 22.0 0.00 0.05
SPLS 150424C00022500 C 04/24/15 22.5 0.00 0.05
SPLS 150424C00023000 C 04/24/15 23.0 0.00 0.05
SPLS 150424C00023500 C 04/24/15 23.5 0.00 0.05
SPLS 150424C00024000 C 04/24/15 24.0 0.00 0.05
SPLS 150424P00009500 P 04/24/15 9.5 0.00 0.05
SPLS 150424P00010000 P 04/24/15 10.0 0.00 0.05
SPLS 150424P00010500 P 04/24/15 10.5 0.00 0.05
SPLS 150424P00011000 P 04/24/15 11.0 0.00 0.05
SPLS 150424P00011500 P 04/24/15 11.5 0.00 0.05
SPLS 150424P00012000 P 04/24/15 12.0 0.00 0.05
SPLS 150424P00012500 P 04/24/15 12.5 0.00 0.05
SPLS 150424P00013000 P 04/24/15 13.0 0.00 0.05
SPLS 150424P00013500 P 04/24/15 13.5 0.00 0.05
SPLS 150424P00014000 P 04/24/15 14.0 0.00 0.05
SPLS 150424P00014500 P 04/24/15 14.5 0.00 0.10
SPLS 150424P00015000 P 04/24/15 15.0 0.05 0.15
SPLS 150424P00015500 P 04/24/15 15.5 0.10 0.20
SPLS 150424P00016000 P 04/24/15 16.0 0.25 0.35
SPLS 150424P00016500 P 04/24/15 16.5 0.45 0.55
SPLS 150424P00017000 P 04/24/15 17.0 0.75 0.90
SPLS 150424P00017500 P 04/24/15 17.5 1.15 1.25
SPLS 150424P00018000 P 04/24/15 18.0 1.35 1.80
SPLS 150424P00018500 P 04/24/15 18.5 1.85 2.30
SPLS 150424P00019000 P 04/24/15 19.0 2.20 2.80
SPLS 150424P00019500 P 04/24/15 19.5 2.70 3.30
SPLS 150424P00020000 P 04/24/15 20.0 3.20 3.90
SPLS 150424P00020500 P 04/24/15 20.5 3.70 4.80
SPLS 150424P00021000 P 04/24/15 21.0 4.20 5.00
SPLS 150424P00021500 P 04/24/15 21.5 4.70 5.30
SPLS 150424P00022000 P 04/24/15 22.0 5.10 5.80
SPLS 150424P00022500 P 04/24/15 22.5 5.60 6.70
SPLS 150424P00023000 P 04/24/15 23.0 6.10 7.10
SPLS 150424P00023500 P 04/24/15 23.5 6.60 7.80
SPLS 150424P00024000 P 04/24/15 24.0 7.10 8.00
SPLS 150501C00009500 C 05/01/15 9.5 6.50 7.40
SPLS 150501C00010000 C 05/01/15 10.0 6.10 6.90
SPLS 150501C00010500 C 05/01/15 10.5 5.50 6.40
SPLS 150501C00011000 C 05/01/15 11.0 5.10 5.80
SPLS 150501C00011500 C 05/01/15 11.5 4.70 5.30
SPLS 150501C00012000 C 05/01/15 12.0 4.20 4.80
SPLS 150501C00012500 C 05/01/15 12.5 3.70 4.30
SPLS 150501C00013000 C 05/01/15 13.0 3.20 3.80
SPLS 150501C00013500 C 05/01/15 13.5 2.75 3.10
SPLS 150501C00014000 C 05/01/15 14.0 2.25 2.60
SPLS 150501C00014500 C 05/01/15 14.5 1.80 2.25
SPLS 150501C00015000 C 05/01/15 15.0 1.40 1.65
SPLS 150501C00015500 C 05/01/15 15.5 1.05 1.15
SPLS 150501C00016000 C 05/01/15 16.0 0.65 0.80
SPLS 150501C00016500 C 05/01/15 16.5 0.40 0.50
SPLS 150501C00017000 C 05/01/15 17.0 0.20 0.30
SPLS 150501C00017500 C 05/01/15 17.5 0.10 0.20
SPLS 150501C00018000 C 05/01/15 18.0 0.05 0.10
SPLS 150501C00018500 C 05/01/15 18.5 0.00 0.05
SPLS 150501C00019000 C 05/01/15 19.0 0.00 0.05
SPLS 150501C00019500 C 05/01/15 19.5 0.00 0.05
SPLS 150501C00020000 C 05/01/15 20.0 0.00 0.05
SPLS 150501C00020500 C 05/01/15 20.5 0.00 0.05
SPLS 150501C00021000 C 05/01/15 21.0 0.00 0.05
SPLS 150501C00021500 C 05/01/15 21.5 0.00 0.05
SPLS 150501C00022000 C 05/01/15 22.0 0.00 0.05
SPLS 150501C00022500 C 05/01/15 22.5 0.00 0.05
SPLS 150501C00023000 C 05/01/15 23.0 0.00 0.05
SPLS 150501C00023500 C 05/01/15 23.5 0.00 0.05
SPLS 150501C00024000 C 05/01/15 24.0 0.00 0.05
SPLS 150501P00009500 P 05/01/15 9.5 0.00 0.05
SPLS 150501P00010000 P 05/01/15 10.0 0.00 0.05
SPLS 150501P00010500 P 05/01/15 10.5 0.00 0.05
SPLS 150501P00011000 P 05/01/15 11.0 0.00 0.05
SPLS 150501P00011500 P 05/01/15 11.5 0.00 0.05
SPLS 150501P00012000 P 05/01/15 12.0 0.00 0.05
SPLS 150501P00012500 P 05/01/15 12.5 0.00 0.05
SPLS 150501P00013000 P 05/01/15 13.0 0.00 0.05
SPLS 150501P00013500 P 05/01/15 13.5 0.00 0.05
SPLS 150501P00014000 P 05/01/15 14.0 0.00 0.10
SPLS 150501P00014500 P 05/01/15 14.5 0.05 0.10
SPLS 150501P00015000 P 05/01/15 15.0 0.10 0.15
SPLS 150501P00015500 P 05/01/15 15.5 0.15 0.25
SPLS 150501P00016000 P 05/01/15 16.0 0.30 0.40
SPLS 150501P00016500 P 05/01/15 16.5 0.50 0.60
SPLS 150501P00017000 P 05/01/15 17.0 0.80 0.95
SPLS 150501P00017500 P 05/01/15 17.5 1.20 1.30
SPLS 150501P00018000 P 05/01/15 18.0 1.40 1.85
SPLS 150501P00018500 P 05/01/15 18.5 1.85 2.30
SPLS 150501P00019000 P 05/01/15 19.0 2.20 2.80
SPLS 150501P00019500 P 05/01/15 19.5 2.70 3.30
SPLS 150501P00020000 P 05/01/15 20.0 3.20 3.80
SPLS 150501P00020500 P 05/01/15 20.5 3.70 4.40
SPLS 150501P00021000 P 05/01/15 21.0 4.10 4.90
SPLS 150501P00021500 P 05/01/15 21.5 4.60 5.40
SPLS 150501P00022000 P 05/01/15 22.0 5.10 5.90
SPLS 150501P00022500 P 05/01/15 22.5 5.50 7.30
SPLS 150501P00023000 P 05/01/15 23.0 6.10 7.30
SPLS 150501P00023500 P 05/01/15 23.5 6.60 7.30
SPLS 150501P00024000 P 05/01/15 24.0 7.10 8.30
SPLS 150508C00009500 C 05/08/15 9.5 6.60 7.40
SPLS 150508C00010000 C 05/08/15 10.0 6.10 6.60
SPLS 150508C00010500 C 05/08/15 10.5 5.60 6.50
SPLS 150508C00011000 C 05/08/15 11.0 5.10 5.60
SPLS 150508C00011500 C 05/08/15 11.5 4.70 5.30
SPLS 150508C00012000 C 05/08/15 12.0 4.20 4.80
SPLS 150508C00012500 C 05/08/15 12.5 3.70 4.30
SPLS 150508C00013000 C 05/08/15 13.0 3.20 3.90
SPLS 150508C00013500 C 05/08/15 13.5 2.75 3.10
SPLS 150508C00014000 C 05/08/15 14.0 2.30 2.80
SPLS 150508C00014500 C 05/08/15 14.5 1.85 2.10
SPLS 150508C00015000 C 05/08/15 15.0 1.50 1.60
SPLS 150508C00015500 C 05/08/15 15.5 1.05 1.20
SPLS 150508C00016000 C 05/08/15 16.0 0.70 0.85
SPLS 150508C00016500 C 05/08/15 16.5 0.45 0.55
SPLS 150508C00017000 C 05/08/15 17.0 0.25 0.35
SPLS 150508C00017500 C 05/08/15 17.5 0.10 0.20
SPLS 150508C00018000 C 05/08/15 18.0 0.05 0.15
SPLS 150508C00018500 C 05/08/15 18.5 0.00 0.10
SPLS 150508C00019000 C 05/08/15 19.0 0.00 0.05
SPLS 150508C00019500 C 05/08/15 19.5 0.00 0.05
SPLS 150508C00020000 C 05/08/15 20.0 0.00 0.05
SPLS 150508C00020500 C 05/08/15 20.5 0.00 0.05
SPLS 150508C00021000 C 05/08/15 21.0 0.00 0.05
SPLS 150508C00021500 C 05/08/15 21.5 0.00 0.05
SPLS 150508C00022000 C 05/08/15 22.0 0.00 0.05
SPLS 150508C00022500 C 05/08/15 22.5 0.00 0.05
SPLS 150508C00023000 C 05/08/15 23.0 0.00 0.05
SPLS 150508C00023500 C 05/08/15 23.5 0.00 0.05
SPLS 150508C00024000 C 05/08/15 24.0 0.00 0.05
SPLS 150508P00009500 P 05/08/15 9.5 0.00 0.05
SPLS 150508P00010000 P 05/08/15 10.0 0.00 0.05
SPLS 150508P00010500 P 05/08/15 10.5 0.00 0.05
SPLS 150508P00011000 P 05/08/15 11.0 0.00 0.05
SPLS 150508P00011500 P 05/08/15 11.5 0.00 0.05
SPLS 150508P00012000 P 05/08/15 12.0 0.00 0.05
SPLS 150508P00012500 P 05/08/15 12.5 0.00 0.05
SPLS 150508P00013000 P 05/08/15 13.0 0.00 0.05
SPLS 150508P00013500 P 05/08/15 13.5 0.00 0.05
SPLS 150508P00014000 P 05/08/15 14.0 0.00 0.10
SPLS 150508P00014500 P 05/08/15 14.5 0.05 0.15
SPLS 150508P00015000 P 05/08/15 15.0 0.10 0.20
SPLS 150508P00015500 P 05/08/15 15.5 0.20 0.30
SPLS 150508P00016000 P 05/08/15 16.0 0.35 0.45
SPLS 150508P00016500 P 05/08/15 16.5 0.55 0.70
SPLS 150508P00017000 P 05/08/15 17.0 0.85 1.00
SPLS 150508P00017500 P 05/08/15 17.5 1.20 1.35
SPLS 150508P00018000 P 05/08/15 18.0 1.65 1.75
SPLS 150508P00018500 P 05/08/15 18.5 1.85 2.30
SPLS 150508P00019000 P 05/08/15 19.0 2.20 2.80
SPLS 150508P00019500 P 05/08/15 19.5 2.70 3.30
SPLS 150508P00020000 P 05/08/15 20.0 3.20 3.80
SPLS 150508P00020500 P 05/08/15 20.5 3.70 4.30
SPLS 150508P00021000 P 05/08/15 21.0 4.20 4.90
SPLS 150508P00021500 P 05/08/15 21.5 4.70 5.50
SPLS 150508P00022000 P 05/08/15 22.0 5.10 6.10
SPLS 150508P00022500 P 05/08/15 22.5 5.60 6.50
SPLS 150508P00023000 P 05/08/15 23.0 6.10 7.00
SPLS 150508P00023500 P 05/08/15 23.5 6.60 7.50
SPLS 150508P00024000 P 05/08/15 24.0 7.10 8.30
SPLS 150515C00007000 C 05/15/15 7.0 9.00 9.90
SPLS 150515C00008000 C 05/15/15 8.0 6.70 10.20
SPLS 150515C00009000 C 05/15/15 9.0 7.00 7.60
SPLS 150515C00010000 C 05/15/15 10.0 6.20 6.90
SPLS 150515C00011000 C 05/15/15 11.0 5.20 5.80
SPLS 150515C00012000 C 05/15/15 12.0 4.20 4.80
SPLS 150515C00013000 C 05/15/15 13.0 3.20 3.90
SPLS 150515C00014000 C 05/15/15 14.0 2.30 2.80
SPLS 150515C00015000 C 05/15/15 15.0 1.50 1.65
SPLS 150515C00016000 C 05/15/15 16.0 0.80 0.90
SPLS 150515C00017000 C 05/15/15 17.0 0.30 0.40
SPLS 150515C00018000 C 05/15/15 18.0 0.10 0.15
SPLS 150515C00019000 C 05/15/15 19.0 0.00 0.05
SPLS 150515C00020000 C 05/15/15 20.0 0.00 0.05
SPLS 150515C00021000 C 05/15/15 21.0 0.00 0.05
SPLS 150515C00022000 C 05/15/15 22.0 0.00 0.05
SPLS 150515C00023000 C 05/15/15 23.0 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 150515P00010000 P 05/15/15 10.0 0.00 0.05
SPLS 150515P00011000 P 05/15/15 11.0 0.00 0.05
SPLS 150515P00012000 P 05/15/15 12.0 0.00 0.05
SPLS 150515P00013000 P 05/15/15 13.0 0.00 0.05
SPLS 150515P00014000 P 05/15/15 14.0 0.05 0.10
SPLS 150515P00015000 P 05/15/15 15.0 0.15 0.25
SPLS 150515P00016000 P 05/15/15 16.0 0.40 0.50
SPLS 150515P00017000 P 05/15/15 17.0 0.90 1.05
SPLS 150515P00018000 P 05/15/15 18.0 1.65 1.80
SPLS 150515P00019000 P 05/15/15 19.0 2.20 2.80
SPLS 150515P00020000 P 05/15/15 20.0 3.20 3.80
SPLS 150515P00021000 P 05/15/15 21.0 4.20 4.80
SPLS 150515P00022000 P 05/15/15 22.0 5.10 5.90
SPLS 150515P00023000 P 05/15/15 23.0 6.10 7.00
SPLS 150515P00024000 P 05/15/15 24.0 7.10 8.00
SPLS 150515P00025000 P 05/15/15 25.0 8.10 9.00
SPLS 150619C00004000 C 06/19/15 4.0 11.70 12.90
SPLS 150619C00005000 C 06/19/15 5.0 10.60 12.30
SPLS 150619C00006000 C 06/19/15 6.0 9.60 10.90
SPLS 150619C00007000 C 06/19/15 7.0 8.60 9.90
SPLS 150619C00008000 C 06/19/15 8.0 7.90 8.90
SPLS 150619C00009000 C 06/19/15 9.0 6.90 8.20
SPLS 150619C00010000 C 06/19/15 10.0 6.10 7.00
SPLS 150619C00011000 C 06/19/15 11.0 5.20 5.90
SPLS 150619C00012000 C 06/19/15 12.0 4.20 4.90
SPLS 150619C00013000 C 06/19/15 13.0 3.30 4.00
SPLS 150619C00014000 C 06/19/15 14.0 2.50 2.85
SPLS 150619C00015000 C 06/19/15 15.0 1.75 1.90
SPLS 150619C00016000 C 06/19/15 16.0 1.10 1.25
SPLS 150619C00017000 C 06/19/15 17.0 0.65 0.75
SPLS 150619C00018000 C 06/19/15 18.0 0.30 0.40
SPLS 150619C00019000 C 06/19/15 19.0 0.15 0.20
SPLS 150619C00020000 C 06/19/15 20.0 0.05 0.10
SPLS 150619C00021000 C 06/19/15 21.0 0.00 0.10
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 0.10
SPLS 150619P00013000 P 06/19/15 13.0 0.05 0.15
SPLS 150619P00014000 P 06/19/15 14.0 0.15 0.25
SPLS 150619P00015000 P 06/19/15 15.0 0.35 0.50
SPLS 150619P00016000 P 06/19/15 16.0 0.70 0.85
SPLS 150619P00017000 P 06/19/15 17.0 1.25 1.35
SPLS 150619P00018000 P 06/19/15 18.0 1.90 2.05
SPLS 150619P00019000 P 06/19/15 19.0 2.70 2.85
SPLS 150619P00020000 P 06/19/15 20.0 3.20 3.90
SPLS 150619P00021000 P 06/19/15 21.0 4.20 4.80
SPLS 150619P00022000 P 06/19/15 22.0 5.10 5.80
SPLS 150619P00023000 P 06/19/15 23.0 6.10 6.80
SPLS 150619P00024000 P 06/19/15 24.0 6.60 9.70
SPLS 150619P00025000 P 06/19/15 25.0 6.90 10.80
SPLS 150619P00026000 P 06/19/15 26.0 7.90 11.80
SPLS 150619P00027000 P 06/19/15 27.0 10.10 11.00
SPLS 150918C00009000 C 09/18/15 9.0 7.20 8.00
SPLS 150918C00010000 C 09/18/15 10.0 6.20 7.00
SPLS 150918C00011000 C 09/18/15 11.0 5.30 6.10
SPLS 150918C00012000 C 09/18/15 12.0 4.40 5.00
SPLS 150918C00013000 C 09/18/15 13.0 3.50 4.20
SPLS 150918C00014000 C 09/18/15 14.0 2.80 3.00
SPLS 150918C00015000 C 09/18/15 15.0 2.15 2.30
SPLS 150918C00016000 C 09/18/15 16.0 1.55 1.70
SPLS 150918C00017000 C 09/18/15 17.0 1.10 1.25
SPLS 150918C00018000 C 09/18/15 18.0 0.75 0.90
SPLS 150918C00019000 C 09/18/15 19.0 0.45 0.60
SPLS 150918C00020000 C 09/18/15 20.0 0.30 0.40
SPLS 150918C00021000 C 09/18/15 21.0 0.20 0.25
SPLS 150918C00022000 C 09/18/15 22.0 0.10 0.20
SPLS 150918C00023000 C 09/18/15 23.0 0.05 0.15
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 0.10
SPLS 150918P00010000 P 09/18/15 10.0 0.05 0.15
SPLS 150918P00011000 P 09/18/15 11.0 0.10 0.20
SPLS 150918P00012000 P 09/18/15 12.0 0.20 0.25
SPLS 150918P00013000 P 09/18/15 13.0 0.30 0.45
SPLS 150918P00014000 P 09/18/15 14.0 0.50 0.65
SPLS 150918P00015000 P 09/18/15 15.0 0.80 1.00
SPLS 150918P00016000 P 09/18/15 16.0 1.20 1.40
SPLS 150918P00017000 P 09/18/15 17.0 1.75 1.95
SPLS 150918P00018000 P 09/18/15 18.0 2.40 2.60
SPLS 150918P00019000 P 09/18/15 19.0 3.10 3.30
SPLS 150918P00020000 P 09/18/15 20.0 3.90 4.10
SPLS 150918P00021000 P 09/18/15 21.0 4.60 5.10
SPLS 150918P00022000 P 09/18/15 22.0 5.30 6.00
SPLS 150918P00023000 P 09/18/15 23.0 6.20 7.00
SPLS 150918P00024000 P 09/18/15 24.0 7.20 8.00
SPLS 150918P00025000 P 09/18/15 25.0 8.20 9.10
SPLS 150918P00026000 P 09/18/15 26.0 9.20 10.10
SPLS 150918P00027000 P 09/18/15 27.0 10.10 11.10
SPLS 160115C00005000 C 01/15/16 5.0 10.10 13.30
SPLS 160115C00008000 C 01/15/16 8.0 7.50 9.50
SPLS 160115C00010000 C 01/15/16 10.0 5.70 7.50
SPLS 160115C00013000 C 01/15/16 13.0 3.90 4.10
SPLS 160115C00015000 C 01/15/16 15.0 2.55 2.80
SPLS 160115C00017000 C 01/15/16 17.0 1.65 1.75
SPLS 160115C00020000 C 01/15/16 20.0 0.65 0.85
SPLS 160115C00022000 C 01/15/16 22.0 0.35 0.50
SPLS 160115C00025000 C 01/15/16 25.0 0.15 0.25
SPLS 160115C00027000 C 01/15/16 27.0 0.05 0.15
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 160115P00008000 P 01/15/16 8.0 0.05 0.15
SPLS 160115P00010000 P 01/15/16 10.0 0.20 0.30
SPLS 160115P00013000 P 01/15/16 13.0 0.70 0.90
SPLS 160115P00015000 P 01/15/16 15.0 1.40 1.60
SPLS 160115P00017000 P 01/15/16 17.0 2.45 2.60
SPLS 160115P00020000 P 01/15/16 20.0 4.50 4.70
SPLS 160115P00022000 P 01/15/16 22.0 6.10 6.40
SPLS 160115P00025000 P 01/15/16 25.0 8.00 9.80
SPLS 160115P00027000 P 01/15/16 27.0 9.90 11.80
SPLS 160115P00030000 P 01/15/16 30.0 12.10 15.30
SPLS 170120C00003000 C 01/20/17 3.0 11.80 15.10
SPLS 170120C00005000 C 01/20/17 5.0 9.10 13.80
SPLS 170120C00008000 C 01/20/17 8.0 6.10 9.60
SPLS 170120C00010000 C 01/20/17 10.0 5.90 7.80
SPLS 170120C00012000 C 01/20/17 12.0 5.10 5.30
SPLS 170120C00013000 C 01/20/17 13.0 2.00 4.70
SPLS 170120C00015000 C 01/20/17 15.0 3.20 3.50
SPLS 170120C00017000 C 01/20/17 17.0 2.30 2.60
SPLS 170120C00020000 C 01/20/17 20.0 1.35 1.60
SPLS 170120C00022000 C 01/20/17 22.0 0.90 1.25
SPLS 170120C00025000 C 01/20/17 25.0 0.50 0.75
SPLS 170120C00030000 C 01/20/17 30.0 0.20 0.35
SPLS 170120P00003000 P 01/20/17 3.0 0.00 0.10
SPLS 170120P00005000 P 01/20/17 5.0 0.05 0.15
SPLS 170120P00008000 P 01/20/17 8.0 0.30 0.45
SPLS 170120P00010000 P 01/20/17 10.0 0.60 0.75
SPLS 170120P00012000 P 01/20/17 12.0 1.10 1.40
SPLS 170120P00013000 P 01/20/17 13.0 1.45 1.75
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 6.90 7.20
SPLS 170120P00025000 P 01/20/17 25.0 9.40 9.80
SPLS 170120P00030000 P 01/20/17 30.0 12.50 15.60

OPRA data is delayed 15 minutes.