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 (2016-04-01)Premium Content

Staples Inc (SPLS)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPLS 160603C00001000 C 06/03/16 1.0 5.90 8.80
SPLS 160603C00002000 C 06/03/16 2.0 4.90 7.00
SPLS 160603C00003000 C 06/03/16 3.0 3.90 6.10
SPLS 160603C00003500 C 06/03/16 3.5 3.40 6.90
SPLS 160603C00004000 C 06/03/16 4.0 2.90 6.10
SPLS 160603C00004500 C 06/03/16 4.5 2.40 5.90
SPLS 160603C00005000 C 06/03/16 5.0 1.90 5.40
SPLS 160603C00005500 C 06/03/16 5.5 1.40 3.40
SPLS 160603C00006000 C 06/03/16 6.0 1.00 2.90
SPLS 160603C00006500 C 06/03/16 6.5 0.45 2.65
SPLS 160603C00007000 C 06/03/16 7.0 1.55 1.80
SPLS 160603C00007500 C 06/03/16 7.5 0.00 2.85
SPLS 160603C00008000 C 06/03/16 8.0 0.00 0.90
SPLS 160603C00008500 C 06/03/16 8.5 0.25 0.35
SPLS 160603C00009000 C 06/03/16 9.0 0.00 0.10
SPLS 160603C00009500 C 06/03/16 9.5 0.00 0.10
SPLS 160603C00010000 C 06/03/16 10.0 0.00 0.25
SPLS 160603C00010500 C 06/03/16 10.5 0.00 0.25
SPLS 160603C00011000 C 06/03/16 11.0 0.00 0.25
SPLS 160603C00011500 C 06/03/16 11.5 0.00 0.05
SPLS 160603C00012000 C 06/03/16 12.0 0.00 0.25
SPLS 160603C00012500 C 06/03/16 12.5 0.00 0.25
SPLS 160603C00013000 C 06/03/16 13.0 0.00 0.05
SPLS 160603C00013500 C 06/03/16 13.5 0.00 0.25
SPLS 160603C00014000 C 06/03/16 14.0 0.00 0.35
SPLS 160603C00014500 C 06/03/16 14.5 0.00 0.55
SPLS 160603C00015000 C 06/03/16 15.0 0.00 0.55
SPLS 160603C00015500 C 06/03/16 15.5 0.00 0.65
SPLS 160603C00016000 C 06/03/16 16.0 0.00 0.45
SPLS 160603C00016500 C 06/03/16 16.5 0.00 0.35
SPLS 160603C00017000 C 06/03/16 17.0 0.00 0.55
SPLS 160603C00017500 C 06/03/16 17.5 0.00 0.35
SPLS 160603C00018000 C 06/03/16 18.0 0.00 0.35
SPLS 160603C00018500 C 06/03/16 18.5 0.00 0.60
SPLS 160603C00019000 C 06/03/16 19.0 0.00 0.35
SPLS 160603C00019500 C 06/03/16 19.5 0.00 0.35
SPLS 160603C00020000 C 06/03/16 20.0 0.00 0.35
SPLS 160603P00001000 P 06/03/16 1.0 0.00 0.55
SPLS 160603P00002000 P 06/03/16 2.0 0.00 0.55
SPLS 160603P00003000 P 06/03/16 3.0 0.00 0.35
SPLS 160603P00003500 P 06/03/16 3.5 0.00 0.35
SPLS 160603P00004000 P 06/03/16 4.0 0.00 0.35
SPLS 160603P00004500 P 06/03/16 4.5 0.00 0.60
SPLS 160603P00005000 P 06/03/16 5.0 0.00 0.60
SPLS 160603P00005500 P 06/03/16 5.5 0.00 0.05
SPLS 160603P00006000 P 06/03/16 6.0 0.00 0.05
SPLS 160603P00006500 P 06/03/16 6.5 0.00 0.05
SPLS 160603P00007000 P 06/03/16 7.0 0.00 0.05
SPLS 160603P00007500 P 06/03/16 7.5 0.00 0.05
SPLS 160603P00008000 P 06/03/16 8.0 0.00 0.05
SPLS 160603P00008500 P 06/03/16 8.5 0.05 0.10
SPLS 160603P00009000 P 06/03/16 9.0 0.30 0.55
SPLS 160603P00009500 P 06/03/16 9.5 0.00 1.15
SPLS 160603P00010000 P 06/03/16 10.0 1.15 1.50
SPLS 160603P00010500 P 06/03/16 10.5 1.05 2.05
SPLS 160603P00011000 P 06/03/16 11.0 0.70 4.10
SPLS 160603P00011500 P 06/03/16 11.5 1.20 3.40
SPLS 160603P00012000 P 06/03/16 12.0 1.60 3.90
SPLS 160603P00012500 P 06/03/16 12.5 2.10 4.40
SPLS 160603P00013000 P 06/03/16 13.0 2.60 4.90
SPLS 160603P00013500 P 06/03/16 13.5 3.10 5.40
SPLS 160603P00014000 P 06/03/16 14.0 3.60 7.10
SPLS 160603P00014500 P 06/03/16 14.5 4.10 7.60
SPLS 160603P00015000 P 06/03/16 15.0 4.60 8.10
SPLS 160603P00015500 P 06/03/16 15.5 5.10 8.60
SPLS 160603P00016000 P 06/03/16 16.0 5.60 9.10
SPLS 160603P00016500 P 06/03/16 16.5 6.10 9.60
SPLS 160603P00017000 P 06/03/16 17.0 6.60 10.10
SPLS 160603P00017500 P 06/03/16 17.5 7.10 10.60
SPLS 160603P00018000 P 06/03/16 18.0 7.70 11.00
SPLS 160603P00018500 P 06/03/16 18.5 8.20 11.50
SPLS 160603P00019000 P 06/03/16 19.0 8.60 12.10
SPLS 160603P00019500 P 06/03/16 19.5 9.10 12.60
SPLS 160603P00020000 P 06/03/16 20.0 9.60 13.10
SPLS 160610C00003000 C 06/10/16 3.0 3.90 6.00
SPLS 160610C00003500 C 06/10/16 3.5 3.40 5.50
SPLS 160610C00004000 C 06/10/16 4.0 3.00 4.90
SPLS 160610C00004500 C 06/10/16 4.5 2.50 4.40
SPLS 160610C00005000 C 06/10/16 5.0 2.25 4.20
SPLS 160610C00005500 C 06/10/16 5.5 1.40 3.40
SPLS 160610C00006000 C 06/10/16 6.0 0.95 4.40
SPLS 160610C00006500 C 06/10/16 6.5 0.45 3.90
SPLS 160610C00007000 C 06/10/16 7.0 0.05 2.10
SPLS 160610C00007500 C 06/10/16 7.5 0.00 2.85
SPLS 160610C00008000 C 06/10/16 8.0 0.55 0.85
SPLS 160610C00008500 C 06/10/16 8.5 0.30 0.40
SPLS 160610C00009000 C 06/10/16 9.0 0.10 0.20
SPLS 160610C00009500 C 06/10/16 9.5 0.00 0.25
SPLS 160610C00010000 C 06/10/16 10.0 0.00 0.10
SPLS 160610C00010500 C 06/10/16 10.5 0.00 0.25
SPLS 160610C00011000 C 06/10/16 11.0 0.00 0.30
SPLS 160610C00011500 C 06/10/16 11.5 0.00 0.25
SPLS 160610C00012000 C 06/10/16 12.0 0.00 0.25
SPLS 160610C00012500 C 06/10/16 12.5 0.00 0.25
SPLS 160610C00013000 C 06/10/16 13.0 0.00 0.30
SPLS 160610C00013500 C 06/10/16 13.5 0.00 0.35
SPLS 160610C00014000 C 06/10/16 14.0 0.00 0.30
SPLS 160610C00014500 C 06/10/16 14.5 0.00 0.35
SPLS 160610C00015000 C 06/10/16 15.0 0.00 0.60
SPLS 160610C00015500 C 06/10/16 15.5 0.00 0.35
SPLS 160610C00016000 C 06/10/16 16.0 0.00 0.35
SPLS 160610C00016500 C 06/10/16 16.5 0.00 0.35
SPLS 160610C00017000 C 06/10/16 17.0 0.00 0.35
SPLS 160610C00017500 C 06/10/16 17.5 0.00 0.30
SPLS 160610C00018000 C 06/10/16 18.0 0.00 0.30
SPLS 160610C00018500 C 06/10/16 18.5 0.00 0.35
SPLS 160610C00019000 C 06/10/16 19.0 0.00 0.35
SPLS 160610C00019500 C 06/10/16 19.5 0.00 0.30
SPLS 160610C00020000 C 06/10/16 20.0 0.00 0.30
SPLS 160610P00003000 P 06/10/16 3.0 0.00 0.60
SPLS 160610P00003500 P 06/10/16 3.5 0.00 0.30
SPLS 160610P00004000 P 06/10/16 4.0 0.00 0.35
SPLS 160610P00004500 P 06/10/16 4.5 0.00 0.35
SPLS 160610P00005000 P 06/10/16 5.0 0.00 0.30
SPLS 160610P00005500 P 06/10/16 5.5 0.00 0.35
SPLS 160610P00006000 P 06/10/16 6.0 0.00 0.55
SPLS 160610P00006500 P 06/10/16 6.5 0.00 0.35
SPLS 160610P00007000 P 06/10/16 7.0 0.00 0.55
SPLS 160610P00007500 P 06/10/16 7.5 0.00 0.25
SPLS 160610P00008000 P 06/10/16 8.0 0.00 0.25
SPLS 160610P00008500 P 06/10/16 8.5 0.10 0.20
SPLS 160610P00009000 P 06/10/16 9.0 0.35 0.55
SPLS 160610P00009500 P 06/10/16 9.5 0.75 1.35
SPLS 160610P00010000 P 06/10/16 10.0 0.55 1.75
SPLS 160610P00010500 P 06/10/16 10.5 0.80 2.25
SPLS 160610P00011000 P 06/10/16 11.0 0.70 2.50
SPLS 160610P00011500 P 06/10/16 11.5 1.20 3.00
SPLS 160610P00012000 P 06/10/16 12.0 1.70 3.50
SPLS 160610P00012500 P 06/10/16 12.5 2.10 4.00
SPLS 160610P00013000 P 06/10/16 13.0 2.60 4.50
SPLS 160610P00013500 P 06/10/16 13.5 3.10 5.10
SPLS 160610P00014000 P 06/10/16 14.0 3.60 7.10
SPLS 160610P00014500 P 06/10/16 14.5 4.10 6.10
SPLS 160610P00015000 P 06/10/16 15.0 4.60 8.10
SPLS 160610P00015500 P 06/10/16 15.5 5.10 7.70
SPLS 160610P00016000 P 06/10/16 16.0 5.60 9.10
SPLS 160610P00016500 P 06/10/16 16.5 6.20 9.60
SPLS 160610P00017000 P 06/10/16 17.0 6.70 10.10
SPLS 160610P00017500 P 06/10/16 17.5 7.20 10.60
SPLS 160610P00018000 P 06/10/16 18.0 7.60 11.10
SPLS 160610P00018500 P 06/10/16 18.5 8.20 11.60
SPLS 160610P00019000 P 06/10/16 19.0 8.70 12.10
SPLS 160610P00019500 P 06/10/16 19.5 9.20 12.60
SPLS 160610P00020000 P 06/10/16 20.0 9.60 13.10
SPLS 160617C00001000 C 06/17/16 1.0 6.60 7.90
SPLS 160617C00001500 C 06/17/16 1.5 6.40 7.50
SPLS 160617C00002000 C 06/17/16 2.0 5.00 8.30
SPLS 160617C00002500 C 06/17/16 2.5 4.50 7.80
SPLS 160617C00003000 C 06/17/16 3.0 5.10 6.00
SPLS 160617C00003500 C 06/17/16 3.5 3.50 6.80
SPLS 160617C00004000 C 06/17/16 4.0 3.00 6.40
SPLS 160617C00004500 C 06/17/16 4.5 2.50 5.80
SPLS 160617C00005000 C 06/17/16 5.0 2.00 5.40
SPLS 160617C00005500 C 06/17/16 5.5 1.50 3.50
SPLS 160617C00006000 C 06/17/16 6.0 1.00 4.30
SPLS 160617C00006500 C 06/17/16 6.5 0.50 2.65
SPLS 160617C00007000 C 06/17/16 7.0 1.55 1.80
SPLS 160617C00007500 C 06/17/16 7.5 1.00 1.40
SPLS 160617C00008000 C 06/17/16 8.0 0.50 0.90
SPLS 160617C00008500 C 06/17/16 8.5 0.35 0.45
SPLS 160617C00009000 C 06/17/16 9.0 0.15 0.20
SPLS 160617C00009500 C 06/17/16 9.5 0.00 0.10
SPLS 160617C00010000 C 06/17/16 10.0 0.00 0.05
SPLS 160617C00010500 C 06/17/16 10.5 0.00 0.05
SPLS 160617C00011000 C 06/17/16 11.0 0.00 0.05
SPLS 160617C00011500 C 06/17/16 11.5 0.00 0.05
SPLS 160617C00012000 C 06/17/16 12.0 0.00 0.05
SPLS 160617C00012500 C 06/17/16 12.5 0.00 0.20
SPLS 160617C00013000 C 06/17/16 13.0 0.00 0.05
SPLS 160617C00013500 C 06/17/16 13.5 0.00 0.20
SPLS 160617C00014000 C 06/17/16 14.0 0.00 0.05
SPLS 160617C00014500 C 06/17/16 14.5 0.00 0.20
SPLS 160617C00015000 C 06/17/16 15.0 0.00 0.05
SPLS 160617C00015500 C 06/17/16 15.5 0.00 0.20
SPLS 160617C00016000 C 06/17/16 16.0 0.00 0.15
SPLS 160617C00017000 C 06/17/16 17.0 0.00 0.15
SPLS 160617C00018000 C 06/17/16 18.0 0.00 0.20
SPLS 160617C00019000 C 06/17/16 19.0 0.00 0.20
SPLS 160617C00020000 C 06/17/16 20.0 0.00 0.35
SPLS 160617C00021000 C 06/17/16 21.0 0.00 0.20
SPLS 160617C00022000 C 06/17/16 22.0 0.00 0.20
SPLS 160617C00023000 C 06/17/16 23.0 0.00 0.15
SPLS 160617C00024000 C 06/17/16 24.0 0.00 0.15
SPLS 160617C00025000 C 06/17/16 25.0 0.00 0.15
SPLS 160617P00001000 P 06/17/16 1.0 0.00 0.15
SPLS 160617P00001500 P 06/17/16 1.5 0.00 0.25
SPLS 160617P00002000 P 06/17/16 2.0 0.00 0.15
SPLS 160617P00002500 P 06/17/16 2.5 0.00 0.20
SPLS 160617P00003000 P 06/17/16 3.0 0.00 0.15
SPLS 160617P00003500 P 06/17/16 3.5 0.00 0.25
SPLS 160617P00004000 P 06/17/16 4.0 0.00 0.15
SPLS 160617P00004500 P 06/17/16 4.5 0.00 0.20
SPLS 160617P00005000 P 06/17/16 5.0 0.00 0.15
SPLS 160617P00005500 P 06/17/16 5.5 0.00 0.20
SPLS 160617P00006000 P 06/17/16 6.0 0.00 0.15
SPLS 160617P00006500 P 06/17/16 6.5 0.00 0.20
SPLS 160617P00007000 P 06/17/16 7.0 0.00 0.10
SPLS 160617P00007500 P 06/17/16 7.5 0.00 0.15
SPLS 160617P00008000 P 06/17/16 8.0 0.10 0.15
SPLS 160617P00008500 P 06/17/16 8.5 0.15 0.25
SPLS 160617P00009000 P 06/17/16 9.0 0.45 0.50
SPLS 160617P00009500 P 06/17/16 9.5 0.70 1.00
SPLS 160617P00010000 P 06/17/16 10.0 1.20 1.55
SPLS 160617P00010500 P 06/17/16 10.5 0.20 2.30
SPLS 160617P00011000 P 06/17/16 11.0 2.25 2.75
SPLS 160617P00011500 P 06/17/16 11.5 1.60 3.30
SPLS 160617P00012000 P 06/17/16 12.0 1.90 4.00
SPLS 160617P00012500 P 06/17/16 12.5 2.20 4.50
SPLS 160617P00013000 P 06/17/16 13.0 2.90 6.10
SPLS 160617P00013500 P 06/17/16 13.5 3.50 5.40
SPLS 160617P00014000 P 06/17/16 14.0 3.70 7.00
SPLS 160617P00014500 P 06/17/16 14.5 4.20 7.60
SPLS 160617P00015000 P 06/17/16 15.0 4.70 8.10
SPLS 160617P00015500 P 06/17/16 15.5 5.20 8.60
SPLS 160617P00016000 P 06/17/16 16.0 5.70 9.10
SPLS 160617P00017000 P 06/17/16 17.0 7.70 8.80
SPLS 160617P00018000 P 06/17/16 18.0 8.70 9.80
SPLS 160617P00019000 P 06/17/16 19.0 8.60 12.10
SPLS 160617P00020000 P 06/17/16 20.0 10.50 11.80
SPLS 160617P00021000 P 06/17/16 21.0 11.60 12.80
SPLS 160617P00022000 P 06/17/16 22.0 11.60 15.10
SPLS 160617P00023000 P 06/17/16 23.0 13.10 16.00
SPLS 160617P00024000 P 06/17/16 24.0 14.10 17.00
SPLS 160617P00025000 P 06/17/16 25.0 14.70 16.90
SPLS 160624C00001000 C 06/24/16 1.0 5.90 9.40
SPLS 160624C00002000 C 06/24/16 2.0 4.90 8.40
SPLS 160624C00003000 C 06/24/16 3.0 3.90 7.40
SPLS 160624C00003500 C 06/24/16 3.5 3.40 6.90
SPLS 160624C00004000 C 06/24/16 4.0 2.90 6.30
SPLS 160624C00004500 C 06/24/16 4.5 2.40 5.90
SPLS 160624C00005000 C 06/24/16 5.0 1.90 5.40
SPLS 160624C00005500 C 06/24/16 5.5 1.40 3.50
SPLS 160624C00006000 C 06/24/16 6.0 0.95 4.40
SPLS 160624C00006500 C 06/24/16 6.5 0.45 2.65
SPLS 160624C00007000 C 06/24/16 7.0 0.00 3.30
SPLS 160624C00007500 C 06/24/16 7.5 0.00 2.85
SPLS 160624C00008000 C 06/24/16 8.0 0.65 0.90
SPLS 160624C00008500 C 06/24/16 8.5 0.35 0.50
SPLS 160624C00009000 C 06/24/16 9.0 0.15 0.25
SPLS 160624C00009500 C 06/24/16 9.5 0.05 0.10
SPLS 160624C00010000 C 06/24/16 10.0 0.00 0.25
SPLS 160624C00010500 C 06/24/16 10.5 0.00 0.10
SPLS 160624C00011000 C 06/24/16 11.0 0.00 0.30
SPLS 160624C00011500 C 06/24/16 11.5 0.00 0.20
SPLS 160624C00012000 C 06/24/16 12.0 0.00 0.15
SPLS 160624C00012500 C 06/24/16 12.5 0.00 0.25
SPLS 160624C00013000 C 06/24/16 13.0 0.00 0.60
SPLS 160624C00013500 C 06/24/16 13.5 0.00 0.35
SPLS 160624C00014000 C 06/24/16 14.0 0.00 0.55
SPLS 160624C00014500 C 06/24/16 14.5 0.00 0.35
SPLS 160624C00015000 C 06/24/16 15.0 0.00 0.60
SPLS 160624C00015500 C 06/24/16 15.5 0.00 0.35
SPLS 160624C00016000 C 06/24/16 16.0 0.00 0.60
SPLS 160624C00016500 C 06/24/16 16.5 0.00 0.55
SPLS 160624C00017000 C 06/24/16 17.0 0.00 0.35
SPLS 160624C00017500 C 06/24/16 17.5 0.00 0.60
SPLS 160624C00018000 C 06/24/16 18.0 0.00 0.55
SPLS 160624C00018500 C 06/24/16 18.5 0.00 0.35
SPLS 160624C00019000 C 06/24/16 19.0 0.00 0.35
SPLS 160624C00020000 C 06/24/16 20.0 0.00 0.30
SPLS 160624P00001000 P 06/24/16 1.0 0.00 0.55
SPLS 160624P00002000 P 06/24/16 2.0 0.00 0.55
SPLS 160624P00003000 P 06/24/16 3.0 0.00 0.30
SPLS 160624P00003500 P 06/24/16 3.5 0.00 0.60
SPLS 160624P00004000 P 06/24/16 4.0 0.00 0.55
SPLS 160624P00004500 P 06/24/16 4.5 0.00 0.55
SPLS 160624P00005000 P 06/24/16 5.0 0.00 0.30
SPLS 160624P00005500 P 06/24/16 5.5 0.00 0.25
SPLS 160624P00006000 P 06/24/16 6.0 0.00 0.30
SPLS 160624P00006500 P 06/24/16 6.5 0.00 0.30
SPLS 160624P00007000 P 06/24/16 7.0 0.00 0.30
SPLS 160624P00007500 P 06/24/16 7.5 0.00 0.25
SPLS 160624P00008000 P 06/24/16 8.0 0.10 0.20
SPLS 160624P00008500 P 06/24/16 8.5 0.25 0.40
SPLS 160624P00009000 P 06/24/16 9.0 0.55 0.80
SPLS 160624P00009500 P 06/24/16 9.5 0.90 1.35
SPLS 160624P00010000 P 06/24/16 10.0 1.25 1.90
SPLS 160624P00010500 P 06/24/16 10.5 1.75 2.30
SPLS 160624P00011000 P 06/24/16 11.0 1.65 2.90
SPLS 160624P00011500 P 06/24/16 11.5 1.35 3.40
SPLS 160624P00012000 P 06/24/16 12.0 1.80 5.20
SPLS 160624P00012500 P 06/24/16 12.5 2.30 5.70
SPLS 160624P00013000 P 06/24/16 13.0 2.80 6.20
SPLS 160624P00013500 P 06/24/16 13.5 3.30 5.40
SPLS 160624P00014000 P 06/24/16 14.0 3.80 7.20
SPLS 160624P00014500 P 06/24/16 14.5 4.30 7.70
SPLS 160624P00015000 P 06/24/16 15.0 5.10 6.80
SPLS 160624P00015500 P 06/24/16 15.5 5.30 8.70
SPLS 160624P00016000 P 06/24/16 16.0 5.80 9.20
SPLS 160624P00016500 P 06/24/16 16.5 6.30 9.70
SPLS 160624P00017000 P 06/24/16 17.0 7.00 8.80
SPLS 160624P00017500 P 06/24/16 17.5 7.50 9.30
SPLS 160624P00018000 P 06/24/16 18.0 7.90 11.20
SPLS 160624P00018500 P 06/24/16 18.5 8.30 11.70
SPLS 160624P00019000 P 06/24/16 19.0 8.80 12.20
SPLS 160624P00020000 P 06/24/16 20.0 9.80 13.20
SPLS 160701C00001500 C 07/01/16 1.5 5.50 7.60
SPLS 160701C00002000 C 07/01/16 2.0 5.00 7.10
SPLS 160701C00002500 C 07/01/16 2.5 4.50 7.80
SPLS 160701C00003000 C 07/01/16 3.0 4.00 7.30
SPLS 160701C00003500 C 07/01/16 3.5 3.50 6.80
SPLS 160701C00004000 C 07/01/16 4.0 3.00 6.30
SPLS 160701C00004500 C 07/01/16 4.5 2.50 5.80
SPLS 160701C00005000 C 07/01/16 5.0 2.00 5.30
SPLS 160701C00005500 C 07/01/16 5.5 1.50 4.80
SPLS 160701C00006000 C 07/01/16 6.0 1.45 2.90
SPLS 160701C00006500 C 07/01/16 6.5 0.90 2.60
SPLS 160701C00007000 C 07/01/16 7.0 0.25 2.10
SPLS 160701C00007500 C 07/01/16 7.5 1.00 1.60
SPLS 160701C00008000 C 07/01/16 8.0 0.70 0.90
SPLS 160701C00008500 C 07/01/16 8.5 0.40 0.50
SPLS 160701C00009000 C 07/01/16 9.0 0.20 0.30
SPLS 160701C00009500 C 07/01/16 9.5 0.05 0.15
SPLS 160701C00010000 C 07/01/16 10.0 0.00 0.10
SPLS 160701C00010500 C 07/01/16 10.5 0.00 0.05
SPLS 160701C00011000 C 07/01/16 11.0 0.00 0.05
SPLS 160701C00011500 C 07/01/16 11.5 0.00 0.05
SPLS 160701C00012000 C 07/01/16 12.0 0.00 0.05
SPLS 160701C00012500 C 07/01/16 12.5 0.00 0.05
SPLS 160701C00013000 C 07/01/16 13.0 0.00 0.05
SPLS 160701C00013500 C 07/01/16 13.5 0.00 0.05
SPLS 160701C00014000 C 07/01/16 14.0 0.00 0.05
SPLS 160701C00014500 C 07/01/16 14.5 0.00 0.05
SPLS 160701C00015000 C 07/01/16 15.0 0.00 0.05
SPLS 160701C00015500 C 07/01/16 15.5 0.00 0.05
SPLS 160701C00016000 C 07/01/16 16.0 0.00 0.05
SPLS 160701C00017000 C 07/01/16 17.0 0.00 0.05
SPLS 160701P00001500 P 07/01/16 1.5 0.00 0.05
SPLS 160701P00002000 P 07/01/16 2.0 0.00 0.05
SPLS 160701P00002500 P 07/01/16 2.5 0.00 0.05
SPLS 160701P00003000 P 07/01/16 3.0 0.00 0.05
SPLS 160701P00003500 P 07/01/16 3.5 0.00 0.05
SPLS 160701P00004000 P 07/01/16 4.0 0.00 0.05
SPLS 160701P00004500 P 07/01/16 4.5 0.00 0.05
SPLS 160701P00005000 P 07/01/16 5.0 0.00 0.05
SPLS 160701P00005500 P 07/01/16 5.5 0.00 0.05
SPLS 160701P00006000 P 07/01/16 6.0 0.00 0.05
SPLS 160701P00006500 P 07/01/16 6.5 0.00 0.05
SPLS 160701P00007000 P 07/01/16 7.0 0.00 0.10
SPLS 160701P00007500 P 07/01/16 7.5 0.05 0.15
SPLS 160701P00008000 P 07/01/16 8.0 0.15 0.25
SPLS 160701P00008500 P 07/01/16 8.5 0.35 0.45
SPLS 160701P00009000 P 07/01/16 9.0 0.55 0.75
SPLS 160701P00009500 P 07/01/16 9.5 0.95 1.15
SPLS 160701P00010000 P 07/01/16 10.0 1.20 1.75
SPLS 160701P00010500 P 07/01/16 10.5 1.60 2.25
SPLS 160701P00011000 P 07/01/16 11.0 0.85 2.80
SPLS 160701P00011500 P 07/01/16 11.5 1.65 3.40
SPLS 160701P00012000 P 07/01/16 12.0 1.80 5.20
SPLS 160701P00012500 P 07/01/16 12.5 2.30 5.70
SPLS 160701P00013000 P 07/01/16 13.0 3.10 4.80
SPLS 160701P00013500 P 07/01/16 13.5 3.30 5.40
SPLS 160701P00014000 P 07/01/16 14.0 3.80 7.20
SPLS 160701P00014500 P 07/01/16 14.5 4.30 7.70
SPLS 160701P00015000 P 07/01/16 15.0 4.80 8.20
SPLS 160701P00015500 P 07/01/16 15.5 5.30 8.70
SPLS 160701P00016000 P 07/01/16 16.0 5.80 9.20
SPLS 160701P00017000 P 07/01/16 17.0 6.80 10.20
SPLS 160708C00001500 C 07/08/16 1.5 5.50 8.80
SPLS 160708C00002000 C 07/08/16 2.0 5.00 8.30
SPLS 160708C00002500 C 07/08/16 2.5 4.50 7.80
SPLS 160708C00003000 C 07/08/16 3.0 4.00 7.30
SPLS 160708C00003500 C 07/08/16 3.5 3.50 6.80
SPLS 160708C00004000 C 07/08/16 4.0 3.00 6.30
SPLS 160708C00004500 C 07/08/16 4.5 2.50 5.90
SPLS 160708C00005000 C 07/08/16 5.0 2.15 5.30
SPLS 160708C00005500 C 07/08/16 5.5 1.50 4.80
SPLS 160708C00006000 C 07/08/16 6.0 1.00 4.30
SPLS 160708C00006500 C 07/08/16 6.5 0.50 2.60
SPLS 160708C00007000 C 07/08/16 7.0 0.65 2.10
SPLS 160708C00007500 C 07/08/16 7.5 1.00 1.55
SPLS 160708C00008000 C 07/08/16 8.0 0.70 1.00
SPLS 160708C00008500 C 07/08/16 8.5 0.45 0.55
SPLS 160708C00009000 C 07/08/16 9.0 0.20 0.30
SPLS 160708C00009500 C 07/08/16 9.5 0.10 0.20
SPLS 160708C00010000 C 07/08/16 10.0 0.00 0.10
SPLS 160708C00010500 C 07/08/16 10.5 0.00 0.05
SPLS 160708C00011000 C 07/08/16 11.0 0.00 0.05
SPLS 160708C00011500 C 07/08/16 11.5 0.00 0.05
SPLS 160708C00012000 C 07/08/16 12.0 0.00 0.05
SPLS 160708C00012500 C 07/08/16 12.5 0.00 0.05
SPLS 160708C00013000 C 07/08/16 13.0 0.00 0.05
SPLS 160708C00013500 C 07/08/16 13.5 0.00 0.05
SPLS 160708C00014000 C 07/08/16 14.0 0.00 0.05
SPLS 160708C00014500 C 07/08/16 14.5 0.00 0.05
SPLS 160708C00015000 C 07/08/16 15.0 0.00 0.05
SPLS 160708C00015500 C 07/08/16 15.5 0.00 0.05
SPLS 160708C00016000 C 07/08/16 16.0 0.00 0.05
SPLS 160708C00017000 C 07/08/16 17.0 0.00 0.05
SPLS 160708P00001500 P 07/08/16 1.5 0.00 0.05
SPLS 160708P00002000 P 07/08/16 2.0 0.00 0.05
SPLS 160708P00002500 P 07/08/16 2.5 0.00 0.05
SPLS 160708P00003000 P 07/08/16 3.0 0.00 0.05
SPLS 160708P00003500 P 07/08/16 3.5 0.00 0.05
SPLS 160708P00004000 P 07/08/16 4.0 0.00 0.05
SPLS 160708P00004500 P 07/08/16 4.5 0.00 0.05
SPLS 160708P00005000 P 07/08/16 5.0 0.00 0.05
SPLS 160708P00005500 P 07/08/16 5.5 0.00 0.05
SPLS 160708P00006000 P 07/08/16 6.0 0.00 0.05
SPLS 160708P00006500 P 07/08/16 6.5 0.00 0.05
SPLS 160708P00007000 P 07/08/16 7.0 0.00 0.10
SPLS 160708P00007500 P 07/08/16 7.5 0.05 0.15
SPLS 160708P00008000 P 07/08/16 8.0 0.15 0.30
SPLS 160708P00008500 P 07/08/16 8.5 0.35 0.45
SPLS 160708P00009000 P 07/08/16 9.0 0.60 0.80
SPLS 160708P00009500 P 07/08/16 9.5 0.90 1.20
SPLS 160708P00010000 P 07/08/16 10.0 1.20 1.75
SPLS 160708P00010500 P 07/08/16 10.5 1.75 2.25
SPLS 160708P00011000 P 07/08/16 11.0 1.60 2.80
SPLS 160708P00011500 P 07/08/16 11.5 1.35 4.70
SPLS 160708P00012000 P 07/08/16 12.0 1.80 5.20
SPLS 160708P00012500 P 07/08/16 12.5 2.30 5.70
SPLS 160708P00013000 P 07/08/16 13.0 2.80 6.20
SPLS 160708P00013500 P 07/08/16 13.5 3.30 5.40
SPLS 160708P00014000 P 07/08/16 14.0 3.80 7.20
SPLS 160708P00014500 P 07/08/16 14.5 4.30 7.70
SPLS 160708P00015000 P 07/08/16 15.0 4.80 8.20
SPLS 160708P00015500 P 07/08/16 15.5 5.30 8.70
SPLS 160708P00016000 P 07/08/16 16.0 5.80 9.20
SPLS 160708P00017000 P 07/08/16 17.0 6.80 10.20
SPLS 160715C00001000 C 07/15/16 1.0 6.00 9.30
SPLS 160715C00002000 C 07/15/16 2.0 5.00 8.30
SPLS 160715C00003000 C 07/15/16 3.0 4.00 7.30
SPLS 160715C00004000 C 07/15/16 4.0 3.20 6.30
SPLS 160715C00005000 C 07/15/16 5.0 2.00 5.30
SPLS 160715C00006000 C 07/15/16 6.0 1.00 4.30
SPLS 160715C00007000 C 07/15/16 7.0 0.80 2.10
SPLS 160715C00008000 C 07/15/16 8.0 0.80 0.90
SPLS 160715C00009000 C 07/15/16 9.0 0.20 0.30
SPLS 160715C00010000 C 07/15/16 10.0 0.00 0.10
SPLS 160715C00011000 C 07/15/16 11.0 0.00 0.10
SPLS 160715C00012000 C 07/15/16 12.0 0.00 0.20
SPLS 160715C00013000 C 07/15/16 13.0 0.00 0.15
SPLS 160715C00014000 C 07/15/16 14.0 0.00 0.20
SPLS 160715C00015000 C 07/15/16 15.0 0.00 0.20
SPLS 160715C00016000 C 07/15/16 16.0 0.00 0.20
SPLS 160715P00001000 P 07/15/16 1.0 0.00 0.25
SPLS 160715P00002000 P 07/15/16 2.0 0.00 0.30
SPLS 160715P00003000 P 07/15/16 3.0 0.00 0.30
SPLS 160715P00004000 P 07/15/16 4.0 0.00 0.20
SPLS 160715P00005000 P 07/15/16 5.0 0.00 0.15
SPLS 160715P00006000 P 07/15/16 6.0 0.00 0.15
SPLS 160715P00007000 P 07/15/16 7.0 0.00 0.15
SPLS 160715P00008000 P 07/15/16 8.0 0.20 0.25
SPLS 160715P00009000 P 07/15/16 9.0 0.65 0.75
SPLS 160715P00010000 P 07/15/16 10.0 1.25 1.75
SPLS 160715P00011000 P 07/15/16 11.0 0.85 4.20
SPLS 160715P00012000 P 07/15/16 12.0 1.80 5.20
SPLS 160715P00013000 P 07/15/16 13.0 3.10 4.80
SPLS 160715P00014000 P 07/15/16 14.0 3.80 7.20
SPLS 160715P00015000 P 07/15/16 15.0 4.80 8.20
SPLS 160715P00016000 P 07/15/16 16.0 6.80 8.30
SPLS 160916C00001000 C 09/16/16 1.0 6.00 9.30
SPLS 160916C00002000 C 09/16/16 2.0 6.50 7.10
SPLS 160916C00003000 C 09/16/16 3.0 4.00 7.30
SPLS 160916C00004000 C 09/16/16 4.0 3.20 6.30
SPLS 160916C00005000 C 09/16/16 5.0 2.25 5.30
SPLS 160916C00006000 C 09/16/16 6.0 1.30 4.30
SPLS 160916C00007000 C 09/16/16 7.0 1.65 1.95
SPLS 160916C00008000 C 09/16/16 8.0 0.95 1.15
SPLS 160916C00009000 C 09/16/16 9.0 0.50 0.65
SPLS 160916C00010000 C 09/16/16 10.0 0.25 0.30
SPLS 160916C00011000 C 09/16/16 11.0 0.05 0.15
SPLS 160916C00012000 C 09/16/16 12.0 0.05 0.10
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 0.05 0.15
SPLS 160916P00007000 P 09/16/16 7.0 0.20 0.25
SPLS 160916P00008000 P 09/16/16 8.0 0.45 0.55
SPLS 160916P00009000 P 09/16/16 9.0 0.90 1.05
SPLS 160916P00010000 P 09/16/16 10.0 1.55 1.85
SPLS 160916P00011000 P 09/16/16 11.0 2.35 3.20
SPLS 160916P00012000 P 09/16/16 12.0 1.80 5.20
SPLS 160916P00013000 P 09/16/16 13.0 3.10 6.20
SPLS 160916P00014000 P 09/16/16 14.0 3.80 7.20
SPLS 160916P00015000 P 09/16/16 15.0 4.80 8.10
SPLS 160916P00016000 P 09/16/16 16.0 6.80 8.30
SPLS 160916P00017000 P 09/16/16 17.0 7.70 9.30
SPLS 160916P00018000 P 09/16/16 18.0 8.70 11.20
SPLS 160916P00019000 P 09/16/16 19.0 9.60 12.20
SPLS 160916P00020000 P 09/16/16 20.0 9.80 13.10
SPLS 161216C00002000 C 12/16/16 2.0 6.50 7.10
SPLS 161216C00003000 C 12/16/16 3.0 3.50 7.80
SPLS 161216C00004000 C 12/16/16 4.0 2.60 6.80
SPLS 161216C00005000 C 12/16/16 5.0 1.60 5.80
SPLS 161216C00006000 C 12/16/16 6.0 2.55 3.10
SPLS 161216C00007000 C 12/16/16 7.0 1.80 2.10
SPLS 161216C00008000 C 12/16/16 8.0 1.15 1.35
SPLS 161216C00009000 C 12/16/16 9.0 0.70 0.85
SPLS 161216C00010000 C 12/16/16 10.0 0.35 0.50
SPLS 161216C00011000 C 12/16/16 11.0 0.20 0.30
SPLS 161216C00012000 C 12/16/16 12.0 0.10 0.20
SPLS 161216C00013000 C 12/16/16 13.0 0.05 0.15
SPLS 161216C00014000 C 12/16/16 14.0 0.00 0.10
SPLS 161216C00015000 C 12/16/16 15.0 0.00 0.10
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 0.30
SPLS 161216P00007000 P 12/16/16 7.0 0.35 0.50
SPLS 161216P00008000 P 12/16/16 8.0 0.70 0.80
SPLS 161216P00009000 P 12/16/16 9.0 1.20 1.35
SPLS 161216P00010000 P 12/16/16 10.0 1.85 2.00
SPLS 161216P00011000 P 12/16/16 11.0 2.65 2.95
SPLS 161216P00012000 P 12/16/16 12.0 2.35 4.20
SPLS 161216P00013000 P 12/16/16 13.0 3.20 6.80
SPLS 161216P00014000 P 12/16/16 14.0 4.10 7.70
SPLS 161216P00015000 P 12/16/16 15.0 5.10 8.70
SPLS 161216P00016000 P 12/16/16 16.0 7.10 8.20
SPLS 161216P00017000 P 12/16/16 17.0 6.40 10.70
SPLS 161216P00018000 P 12/16/16 18.0 7.40 11.70
SPLS 161216P00019000 P 12/16/16 19.0 8.40 12.60
SPLS 161216P00020000 P 12/16/16 20.0 9.40 13.60
SPLS 170120C00002000 C 01/20/17 2.0 4.60 8.80
SPLS 170120C00003000 C 01/20/17 3.0 3.50 7.80
SPLS 170120C00004000 C 01/20/17 4.0 2.55 6.80
SPLS 170120C00005000 C 01/20/17 5.0 3.50 4.10
SPLS 170120C00006000 C 01/20/17 6.0 2.55 3.20
SPLS 170120C00007000 C 01/20/17 7.0 1.80 2.10
SPLS 170120C00008000 C 01/20/17 8.0 1.20 1.40
SPLS 170120C00009000 C 01/20/17 9.0 0.75 0.85
SPLS 170120C00010000 C 01/20/17 10.0 0.40 0.55
SPLS 170120C00011000 C 01/20/17 11.0 0.20 0.35
SPLS 170120C00012000 C 01/20/17 12.0 0.10 0.25
SPLS 170120C00013000 C 01/20/17 13.0 0.05 0.15
SPLS 170120C00014000 C 01/20/17 14.0 0.05 0.10
SPLS 170120C00015000 C 01/20/17 15.0 0.00 0.10
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 0.20
SPLS 170120P00006000 P 01/20/17 6.0 0.20 0.35
SPLS 170120P00007000 P 01/20/17 7.0 0.45 0.55
SPLS 170120P00008000 P 01/20/17 8.0 0.85 0.95
SPLS 170120P00009000 P 01/20/17 9.0 1.35 1.45
SPLS 170120P00010000 P 01/20/17 10.0 2.00 2.15
SPLS 170120P00011000 P 01/20/17 11.0 2.75 3.10
SPLS 170120P00012000 P 01/20/17 12.0 3.60 4.20
SPLS 170120P00013000 P 01/20/17 13.0 4.50 5.00
SPLS 170120P00014000 P 01/20/17 14.0 4.00 7.80
SPLS 170120P00015000 P 01/20/17 15.0 5.00 7.70
SPLS 170120P00016000 P 01/20/17 16.0 5.60 9.80
SPLS 170120P00017000 P 01/20/17 17.0 6.50 10.70
SPLS 170120P00018000 P 01/20/17 18.0 7.50 11.90
SPLS 170120P00019000 P 01/20/17 19.0 8.50 12.70
SPLS 170120P00020000 P 01/20/17 20.0 9.50 13.70
SPLS 170120P00021000 P 01/20/17 21.0 10.50 14.80
SPLS 170120P00022000 P 01/20/17 22.0 11.50 15.60
SPLS 170120P00025000 P 01/20/17 25.0 14.40 18.60
SPLS 170120P00030000 P 01/20/17 30.0 19.40 23.60
SPLS 180119C00003000 C 01/19/18 3.0 3.40 6.60
SPLS 180119C00005000 C 01/19/18 5.0 3.50 4.90
SPLS 180119C00008000 C 01/19/18 8.0 1.40 1.90
SPLS 180119C00010000 C 01/19/18 10.0 0.85 0.95
SPLS 180119C00012000 C 01/19/18 12.0 0.25 0.75
SPLS 180119C00015000 C 01/19/18 15.0 0.10 0.30
SPLS 180119C00017000 C 01/19/18 17.0 0.00 0.30
SPLS 180119C00020000 C 01/19/18 20.0 0.00 0.25
SPLS 180119C00022000 C 01/19/18 22.0 0.00 0.25
SPLS 180119C00025000 C 01/19/18 25.0 0.00 0.20
SPLS 180119P00003000 P 01/19/18 3.0 0.00 0.35
SPLS 180119P00005000 P 01/19/18 5.0 0.30 0.65
SPLS 180119P00008000 P 01/19/18 8.0 1.40 1.80
SPLS 180119P00010000 P 01/19/18 10.0 2.50 3.20
SPLS 180119P00012000 P 01/19/18 12.0 4.10 4.80
SPLS 180119P00015000 P 01/19/18 15.0 6.60 9.60
SPLS 180119P00017000 P 01/19/18 17.0 7.90 11.10
SPLS 180119P00020000 P 01/19/18 20.0 10.30 13.50
SPLS 180119P00022000 P 01/19/18 22.0 13.00 14.90
SPLS 180119P00025000 P 01/19/18 25.0 14.60 19.10

OPRA data is delayed 15 minutes.