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 (2017-03-31)Premium Content

Staples Inc (SPLS)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPLS 170630C00003000 C 06/30/17 3.0 4.60 7.50
SPLS 170630C00003500 C 06/30/17 3.5 4.00 6.50
SPLS 170630C00004000 C 06/30/17 4.0 3.70 6.90
SPLS 170630C00004500 C 06/30/17 4.5 3.00 5.50
SPLS 170630C00005000 C 06/30/17 5.0 2.60 5.10
SPLS 170630C00005500 C 06/30/17 5.5 2.00 5.40
SPLS 170630C00006000 C 06/30/17 6.0 1.95 5.00
SPLS 170630C00006500 C 06/30/17 6.5 2.45 3.10
SPLS 170630C00007000 C 06/30/17 7.0 2.15 2.65
SPLS 170630C00007500 C 06/30/17 7.5 1.65 1.90
SPLS 170630C00008000 C 06/30/17 8.0 1.15 1.40
SPLS 170630C00008500 C 06/30/17 8.5 0.55 0.90
SPLS 170630C00009000 C 06/30/17 9.0 0.25 0.45
SPLS 170630C00009500 C 06/30/17 9.5 0.00 0.15
SPLS 170630C00010000 C 06/30/17 10.0 0.00 0.10
SPLS 170630C00010500 C 06/30/17 10.5 0.00 0.10
SPLS 170630C00011000 C 06/30/17 11.0 0.00 0.10
SPLS 170630C00011500 C 06/30/17 11.5 0.00 0.05
SPLS 170630C00012000 C 06/30/17 12.0 0.00 0.05
SPLS 170630C00012500 C 06/30/17 12.5 0.00 0.10
SPLS 170630C00013000 C 06/30/17 13.0 0.00 0.10
SPLS 170630C00013500 C 06/30/17 13.5 0.00 0.10
SPLS 170630C00014000 C 06/30/17 14.0 0.00 0.10
SPLS 170630C00014500 C 06/30/17 14.5 0.00 0.10
SPLS 170630C00015000 C 06/30/17 15.0 0.00 0.10
SPLS 170630P00003000 P 06/30/17 3.0 0.00 0.10
SPLS 170630P00003500 P 06/30/17 3.5 0.00 0.10
SPLS 170630P00004000 P 06/30/17 4.0 0.00 0.10
SPLS 170630P00004500 P 06/30/17 4.5 0.00 0.10
SPLS 170630P00005000 P 06/30/17 5.0 0.00 0.10
SPLS 170630P00005500 P 06/30/17 5.5 0.00 0.05
SPLS 170630P00006000 P 06/30/17 6.0 0.00 0.10
SPLS 170630P00006500 P 06/30/17 6.5 0.00 0.10
SPLS 170630P00007000 P 06/30/17 7.0 0.00 0.10
SPLS 170630P00007500 P 06/30/17 7.5 0.00 0.10
SPLS 170630P00008000 P 06/30/17 8.0 0.00 0.05
SPLS 170630P00008500 P 06/30/17 8.5 0.00 0.05
SPLS 170630P00009000 P 06/30/17 9.0 0.00 0.15
SPLS 170630P00009500 P 06/30/17 9.5 0.00 2.25
SPLS 170630P00010000 P 06/30/17 10.0 0.60 0.85
SPLS 170630P00010500 P 06/30/17 10.5 1.00 1.55
SPLS 170630P00011000 P 06/30/17 11.0 1.45 2.10
SPLS 170630P00011500 P 06/30/17 11.5 1.00 2.45
SPLS 170630P00012000 P 06/30/17 12.0 2.55 3.00
SPLS 170630P00012500 P 06/30/17 12.5 1.65 4.20
SPLS 170630P00013000 P 06/30/17 13.0 1.85 4.40
SPLS 170630P00013500 P 06/30/17 13.5 2.40 5.70
SPLS 170630P00014000 P 06/30/17 14.0 2.60 6.00
SPLS 170630P00014500 P 06/30/17 14.5 3.30 6.70
SPLS 170630P00015000 P 06/30/17 15.0 4.80 7.30
SPLS 170707C00003500 C 07/07/17 3.5 5.30 6.80
SPLS 170707C00004000 C 07/07/17 4.0 4.90 6.30
SPLS 170707C00004500 C 07/07/17 4.5 4.40 5.50
SPLS 170707C00005000 C 07/07/17 5.0 3.90 5.20
SPLS 170707C00005500 C 07/07/17 5.5 3.50 4.70
SPLS 170707C00006000 C 07/07/17 6.0 2.95 5.00
SPLS 170707C00006500 C 07/07/17 6.5 2.35 2.95
SPLS 170707C00007000 C 07/07/17 7.0 2.10 2.85
SPLS 170707C00007500 C 07/07/17 7.5 1.60 2.05
SPLS 170707C00008000 C 07/07/17 8.0 0.85 1.80
SPLS 170707C00008500 C 07/07/17 8.5 0.45 1.30
SPLS 170707C00009000 C 07/07/17 9.0 0.25 0.40
SPLS 170707C00009500 C 07/07/17 9.5 0.00 0.25
SPLS 170707C00010000 C 07/07/17 10.0 0.00 0.45
SPLS 170707C00010500 C 07/07/17 10.5 0.00 0.45
SPLS 170707C00011000 C 07/07/17 11.0 0.00 0.10
SPLS 170707C00011500 C 07/07/17 11.5 0.00 0.10
SPLS 170707C00012000 C 07/07/17 12.0 0.00 0.10
SPLS 170707C00012500 C 07/07/17 12.5 0.00 0.10
SPLS 170707C00013000 C 07/07/17 13.0 0.00 0.10
SPLS 170707C00013500 C 07/07/17 13.5 0.00 0.10
SPLS 170707C00014500 C 07/07/17 14.5 0.00 0.10
SPLS 170707C00015000 C 07/07/17 15.0 0.00 0.10
SPLS 170707P00003500 P 07/07/17 3.5 0.00 0.10
SPLS 170707P00004000 P 07/07/17 4.0 0.00 0.10
SPLS 170707P00004500 P 07/07/17 4.5 0.00 0.10
SPLS 170707P00005000 P 07/07/17 5.0 0.00 0.10
SPLS 170707P00005500 P 07/07/17 5.5 0.00 0.10
SPLS 170707P00006000 P 07/07/17 6.0 0.00 0.10
SPLS 170707P00006500 P 07/07/17 6.5 0.00 0.10
SPLS 170707P00007000 P 07/07/17 7.0 0.00 0.10
SPLS 170707P00007500 P 07/07/17 7.5 0.00 0.10
SPLS 170707P00008000 P 07/07/17 8.0 0.00 0.10
SPLS 170707P00008500 P 07/07/17 8.5 0.00 0.10
SPLS 170707P00009000 P 07/07/17 9.0 0.00 0.75
SPLS 170707P00009500 P 07/07/17 9.5 0.25 0.45
SPLS 170707P00010000 P 07/07/17 10.0 0.60 1.05
SPLS 170707P00010500 P 07/07/17 10.5 1.10 1.55
SPLS 170707P00011000 P 07/07/17 11.0 1.25 2.15
SPLS 170707P00011500 P 07/07/17 11.5 1.90 2.45
SPLS 170707P00012000 P 07/07/17 12.0 2.30 2.90
SPLS 170707P00012500 P 07/07/17 12.5 2.85 3.70
SPLS 170707P00013000 P 07/07/17 13.0 3.20 5.20
SPLS 170707P00013500 P 07/07/17 13.5 3.60 4.70
SPLS 170707P00014500 P 07/07/17 14.5 4.80 6.20
SPLS 170707P00015000 P 07/07/17 15.0 5.10 7.00
SPLS 170714C00004000 C 07/14/17 4.0 4.90 5.80
SPLS 170714C00004500 C 07/14/17 4.5 4.40 5.80
SPLS 170714C00005000 C 07/14/17 5.0 3.90 5.10
SPLS 170714C00005500 C 07/14/17 5.5 2.95 6.20
SPLS 170714C00006000 C 07/14/17 6.0 2.90 4.80
SPLS 170714C00006500 C 07/14/17 6.5 2.40 3.30
SPLS 170714C00007000 C 07/14/17 7.0 1.70 3.10
SPLS 170714C00007500 C 07/14/17 7.5 1.60 2.00
SPLS 170714C00008000 C 07/14/17 8.0 1.10 2.20
SPLS 170714C00008500 C 07/14/17 8.5 0.35 1.50
SPLS 170714C00009000 C 07/14/17 9.0 0.30 0.60
SPLS 170714C00009500 C 07/14/17 9.5 0.10 0.75
SPLS 170714C00010000 C 07/14/17 10.0 0.00 0.55
SPLS 170714C00010500 C 07/14/17 10.5 0.00 0.25
SPLS 170714C00011000 C 07/14/17 11.0 0.00 0.50
SPLS 170714C00011500 C 07/14/17 11.5 0.00 0.30
SPLS 170714C00012000 C 07/14/17 12.0 0.00 0.70
SPLS 170714C00012500 C 07/14/17 12.5 0.00 0.75
SPLS 170714C00013000 C 07/14/17 13.0 0.00 0.75
SPLS 170714C00013500 C 07/14/17 13.5 0.00 0.75
SPLS 170714C00014000 C 07/14/17 14.0 0.00 0.70
SPLS 170714C00015000 C 07/14/17 15.0 0.00 0.15
SPLS 170714P00004000 P 07/14/17 4.0 0.00 0.10
SPLS 170714P00004500 P 07/14/17 4.5 0.00 0.10
SPLS 170714P00005000 P 07/14/17 5.0 0.00 0.10
SPLS 170714P00005500 P 07/14/17 5.5 0.00 0.10
SPLS 170714P00006000 P 07/14/17 6.0 0.00 1.95
SPLS 170714P00006500 P 07/14/17 6.5 0.00 0.10
SPLS 170714P00007000 P 07/14/17 7.0 0.00 0.10
SPLS 170714P00007500 P 07/14/17 7.5 0.00 0.10
SPLS 170714P00008000 P 07/14/17 8.0 0.00 0.55
SPLS 170714P00008500 P 07/14/17 8.5 0.00 0.15
SPLS 170714P00009000 P 07/14/17 9.0 0.00 0.30
SPLS 170714P00009500 P 07/14/17 9.5 0.25 0.55
SPLS 170714P00010000 P 07/14/17 10.0 0.70 1.00
SPLS 170714P00010500 P 07/14/17 10.5 0.85 1.45
SPLS 170714P00011000 P 07/14/17 11.0 1.60 1.95
SPLS 170714P00011500 P 07/14/17 11.5 2.10 2.45
SPLS 170714P00012000 P 07/14/17 12.0 1.55 4.00
SPLS 170714P00012500 P 07/14/17 12.5 2.85 3.80
SPLS 170714P00013000 P 07/14/17 13.0 3.20 4.20
SPLS 170714P00013500 P 07/14/17 13.5 3.80 4.80
SPLS 170714P00014000 P 07/14/17 14.0 4.10 5.30
SPLS 170714P00015000 P 07/14/17 15.0 5.20 6.20
SPLS 170721C00001000 C 07/21/17 1.0 7.50 10.50
SPLS 170721C00002000 C 07/21/17 2.0 6.70 8.30
SPLS 170721C00003000 C 07/21/17 3.0 5.80 6.80
SPLS 170721C00003500 C 07/21/17 3.5 5.40 6.80
SPLS 170721C00004000 C 07/21/17 4.0 4.70 6.30
SPLS 170721C00004500 C 07/21/17 4.5 4.40 6.60
SPLS 170721C00005000 C 07/21/17 5.0 3.80 5.20
SPLS 170721C00005500 C 07/21/17 5.5 3.40 4.40
SPLS 170721C00006000 C 07/21/17 6.0 2.75 4.40
SPLS 170721C00006500 C 07/21/17 6.5 2.70 2.90
SPLS 170721C00007000 C 07/21/17 7.0 2.20 3.10
SPLS 170721C00007500 C 07/21/17 7.5 1.70 2.90
SPLS 170721C00008000 C 07/21/17 8.0 1.15 2.45
SPLS 170721C00008500 C 07/21/17 8.5 0.75 0.95
SPLS 170721C00009000 C 07/21/17 9.0 0.35 0.50
SPLS 170721C00009500 C 07/21/17 9.5 0.15 0.20
SPLS 170721C00010000 C 07/21/17 10.0 0.00 0.10
SPLS 170721C00010500 C 07/21/17 10.5 0.00 0.10
SPLS 170721C00011000 C 07/21/17 11.0 0.00 0.05
SPLS 170721C00011500 C 07/21/17 11.5 0.00 0.05
SPLS 170721C00012000 C 07/21/17 12.0 0.00 0.15
SPLS 170721C00012500 C 07/21/17 12.5 0.00 0.60
SPLS 170721C00013000 C 07/21/17 13.0 0.00 0.05
SPLS 170721C00013500 C 07/21/17 13.5 0.00 0.10
SPLS 170721C00014000 C 07/21/17 14.0 0.00 0.05
SPLS 170721C00014500 C 07/21/17 14.5 0.00 0.10
SPLS 170721C00015000 C 07/21/17 15.0 0.00 0.10
SPLS 170721C00016000 C 07/21/17 16.0 0.00 0.10
SPLS 170721C00017000 C 07/21/17 17.0 0.00 0.10
SPLS 170721P00001000 P 07/21/17 1.0 0.00 0.30
SPLS 170721P00002000 P 07/21/17 2.0 0.00 0.05
SPLS 170721P00003000 P 07/21/17 3.0 0.00 0.10
SPLS 170721P00003500 P 07/21/17 3.5 0.00 0.05
SPLS 170721P00004000 P 07/21/17 4.0 0.00 0.10
SPLS 170721P00004500 P 07/21/17 4.5 0.00 0.05
SPLS 170721P00005000 P 07/21/17 5.0 0.00 0.10
SPLS 170721P00005500 P 07/21/17 5.5 0.00 0.10
SPLS 170721P00006000 P 07/21/17 6.0 0.00 0.10
SPLS 170721P00006500 P 07/21/17 6.5 0.00 0.10
SPLS 170721P00007000 P 07/21/17 7.0 0.00 0.10
SPLS 170721P00007500 P 07/21/17 7.5 0.00 0.05
SPLS 170721P00008000 P 07/21/17 8.0 0.00 0.25
SPLS 170721P00008500 P 07/21/17 8.5 0.00 0.10
SPLS 170721P00009000 P 07/21/17 9.0 0.10 0.40
SPLS 170721P00009500 P 07/21/17 9.5 0.25 0.45
SPLS 170721P00010000 P 07/21/17 10.0 0.65 0.90
SPLS 170721P00010500 P 07/21/17 10.5 0.85 2.50
SPLS 170721P00011000 P 07/21/17 11.0 1.50 1.80
SPLS 170721P00011500 P 07/21/17 11.5 2.10 2.30
SPLS 170721P00012000 P 07/21/17 12.0 2.50 2.80
SPLS 170721P00012500 P 07/21/17 12.5 2.80 4.10
SPLS 170721P00013000 P 07/21/17 13.0 3.30 4.60
SPLS 170721P00013500 P 07/21/17 13.5 3.60 5.10
SPLS 170721P00014000 P 07/21/17 14.0 4.30 5.60
SPLS 170721P00014500 P 07/21/17 14.5 4.70 6.30
SPLS 170721P00015000 P 07/21/17 15.0 5.20 6.60
SPLS 170721P00016000 P 07/21/17 16.0 6.30 7.80
SPLS 170721P00017000 P 07/21/17 17.0 7.30 9.30
SPLS 170728C00003500 C 07/28/17 3.5 5.30 7.30
SPLS 170728C00004000 C 07/28/17 4.0 4.80 6.70
SPLS 170728C00004500 C 07/28/17 4.5 3.20 6.10
SPLS 170728C00005000 C 07/28/17 5.0 3.30 6.00
SPLS 170728C00005500 C 07/28/17 5.5 3.10 5.10
SPLS 170728C00006000 C 07/28/17 6.0 2.60 4.40
SPLS 170728C00006500 C 07/28/17 6.5 2.65 3.50
SPLS 170728C00007000 C 07/28/17 7.0 2.15 2.40
SPLS 170728C00007500 C 07/28/17 7.5 1.70 2.00
SPLS 170728C00008000 C 07/28/17 8.0 1.10 1.45
SPLS 170728C00008500 C 07/28/17 8.5 0.65 1.10
SPLS 170728C00009000 C 07/28/17 9.0 0.35 0.65
SPLS 170728C00009500 C 07/28/17 9.5 0.10 0.45
SPLS 170728C00010000 C 07/28/17 10.0 0.00 0.20
SPLS 170728C00010500 C 07/28/17 10.5 0.00 0.10
SPLS 170728C00011000 C 07/28/17 11.0 0.00 0.05
SPLS 170728C00011500 C 07/28/17 11.5 0.00 0.05
SPLS 170728C00012000 C 07/28/17 12.0 0.00 0.05
SPLS 170728C00012500 C 07/28/17 12.5 0.00 0.05
SPLS 170728C00013000 C 07/28/17 13.0 0.00 0.05
SPLS 170728C00013500 C 07/28/17 13.5 0.00 0.05
SPLS 170728C00014000 C 07/28/17 14.0 0.00 0.05
SPLS 170728C00014500 C 07/28/17 14.5 0.00 0.05
SPLS 170728C00015000 C 07/28/17 15.0 0.00 0.05
SPLS 170728P00003500 P 07/28/17 3.5 0.00 0.05
SPLS 170728P00004000 P 07/28/17 4.0 0.00 0.05
SPLS 170728P00004500 P 07/28/17 4.5 0.00 0.05
SPLS 170728P00005000 P 07/28/17 5.0 0.00 0.05
SPLS 170728P00005500 P 07/28/17 5.5 0.00 0.05
SPLS 170728P00006000 P 07/28/17 6.0 0.00 0.05
SPLS 170728P00006500 P 07/28/17 6.5 0.00 0.05
SPLS 170728P00007000 P 07/28/17 7.0 0.00 0.05
SPLS 170728P00007500 P 07/28/17 7.5 0.00 0.05
SPLS 170728P00008000 P 07/28/17 8.0 0.00 0.10
SPLS 170728P00008500 P 07/28/17 8.5 0.00 0.15
SPLS 170728P00009000 P 07/28/17 9.0 0.10 0.30
SPLS 170728P00009500 P 07/28/17 9.5 0.30 0.55
SPLS 170728P00010000 P 07/28/17 10.0 0.70 0.90
SPLS 170728P00010500 P 07/28/17 10.5 1.15 1.35
SPLS 170728P00011000 P 07/28/17 11.0 1.45 1.85
SPLS 170728P00011500 P 07/28/17 11.5 2.05 2.30
SPLS 170728P00012000 P 07/28/17 12.0 2.45 2.85
SPLS 170728P00012500 P 07/28/17 12.5 2.80 3.90
SPLS 170728P00013000 P 07/28/17 13.0 3.30 4.40
SPLS 170728P00013500 P 07/28/17 13.5 3.80 4.90
SPLS 170728P00014000 P 07/28/17 14.0 4.00 5.40
SPLS 170728P00014500 P 07/28/17 14.5 4.70 5.90
SPLS 170728P00015000 P 07/28/17 15.0 5.20 7.70
SPLS 170804C00003500 C 08/04/17 3.5 5.20 6.70
SPLS 170804C00004000 C 08/04/17 4.0 4.70 6.00
SPLS 170804C00004500 C 08/04/17 4.5 4.20 5.40
SPLS 170804C00005000 C 08/04/17 5.0 3.30 4.90
SPLS 170804C00005500 C 08/04/17 5.5 2.45 5.10
SPLS 170804C00006000 C 08/04/17 6.0 2.75 4.40
SPLS 170804C00006500 C 08/04/17 6.5 1.80 3.60
SPLS 170804C00007000 C 08/04/17 7.0 1.95 2.75
SPLS 170804C00007500 C 08/04/17 7.5 1.50 2.90
SPLS 170804C00008000 C 08/04/17 8.0 1.00 2.25
SPLS 170804C00008500 C 08/04/17 8.5 0.75 1.05
SPLS 170804C00009000 C 08/04/17 9.0 0.35 0.85
SPLS 170804C00009500 C 08/04/17 9.5 0.10 0.40
SPLS 170804C00010000 C 08/04/17 10.0 0.00 0.25
SPLS 170804C00010500 C 08/04/17 10.5 0.00 0.15
SPLS 170804C00011000 C 08/04/17 11.0 0.00 0.10
SPLS 170804C00011500 C 08/04/17 11.5 0.00 0.05
SPLS 170804C00012000 C 08/04/17 12.0 0.00 0.05
SPLS 170804C00012500 C 08/04/17 12.5 0.00 0.05
SPLS 170804C00013000 C 08/04/17 13.0 0.00 0.05
SPLS 170804C00013500 C 08/04/17 13.5 0.00 0.05
SPLS 170804P00003500 P 08/04/17 3.5 0.00 0.05
SPLS 170804P00004000 P 08/04/17 4.0 0.00 0.05
SPLS 170804P00004500 P 08/04/17 4.5 0.00 0.05
SPLS 170804P00005000 P 08/04/17 5.0 0.00 0.05
SPLS 170804P00005500 P 08/04/17 5.5 0.00 0.05
SPLS 170804P00006000 P 08/04/17 6.0 0.00 0.05
SPLS 170804P00006500 P 08/04/17 6.5 0.00 0.05
SPLS 170804P00007000 P 08/04/17 7.0 0.00 0.05
SPLS 170804P00007500 P 08/04/17 7.5 0.00 0.10
SPLS 170804P00008000 P 08/04/17 8.0 0.00 0.15
SPLS 170804P00008500 P 08/04/17 8.5 0.00 0.20
SPLS 170804P00009000 P 08/04/17 9.0 0.00 0.50
SPLS 170804P00009500 P 08/04/17 9.5 0.20 0.65
SPLS 170804P00010000 P 08/04/17 10.0 0.45 1.00
SPLS 170804P00010500 P 08/04/17 10.5 0.25 1.80
SPLS 170804P00011000 P 08/04/17 11.0 1.30 2.35
SPLS 170804P00011500 P 08/04/17 11.5 1.45 2.80
SPLS 170804P00012000 P 08/04/17 12.0 2.50 2.90
SPLS 170804P00012500 P 08/04/17 12.5 1.95 4.10
SPLS 170804P00013000 P 08/04/17 13.0 3.20 4.20
SPLS 170804P00013500 P 08/04/17 13.5 3.50 4.80
SPLS 170818C00001000 C 08/18/17 1.0 7.20 9.60
SPLS 170818C00002000 C 08/18/17 2.0 6.40 8.60
SPLS 170818C00003000 C 08/18/17 3.0 5.10 7.30
SPLS 170818C00004000 C 08/18/17 4.0 4.60 6.50
SPLS 170818C00005000 C 08/18/17 5.0 3.60 5.40
SPLS 170818C00006000 C 08/18/17 6.0 2.55 4.00
SPLS 170818C00007000 C 08/18/17 7.0 2.20 2.85
SPLS 170818C00008000 C 08/18/17 8.0 1.00 1.70
SPLS 170818C00009000 C 08/18/17 9.0 0.55 0.85
SPLS 170818C00010000 C 08/18/17 10.0 0.10 0.20
SPLS 170818C00011000 C 08/18/17 11.0 0.00 0.10
SPLS 170818C00012000 C 08/18/17 12.0 0.00 0.05
SPLS 170818C00013000 C 08/18/17 13.0 0.00 0.05
SPLS 170818C00014000 C 08/18/17 14.0 0.00 0.05
SPLS 170818C00015000 C 08/18/17 15.0 0.00 0.05
SPLS 170818C00016000 C 08/18/17 16.0 0.00 0.05
SPLS 170818C00017000 C 08/18/17 17.0 0.00 0.05
SPLS 170818C00018000 C 08/18/17 18.0 0.00 0.05
SPLS 170818P00001000 P 08/18/17 1.0 0.00 0.05
SPLS 170818P00002000 P 08/18/17 2.0 0.00 0.05
SPLS 170818P00003000 P 08/18/17 3.0 0.00 0.05
SPLS 170818P00004000 P 08/18/17 4.0 0.00 0.05
SPLS 170818P00005000 P 08/18/17 5.0 0.00 0.05
SPLS 170818P00006000 P 08/18/17 6.0 0.00 0.05
SPLS 170818P00007000 P 08/18/17 7.0 0.00 0.05
SPLS 170818P00008000 P 08/18/17 8.0 0.00 0.20
SPLS 170818P00009000 P 08/18/17 9.0 0.20 0.50
SPLS 170818P00010000 P 08/18/17 10.0 0.60 0.95
SPLS 170818P00011000 P 08/18/17 11.0 1.45 1.85
SPLS 170818P00012000 P 08/18/17 12.0 2.60 2.80
SPLS 170818P00013000 P 08/18/17 13.0 3.00 4.70
SPLS 170818P00014000 P 08/18/17 14.0 4.00 5.20
SPLS 170818P00015000 P 08/18/17 15.0 4.80 6.90
SPLS 170818P00016000 P 08/18/17 16.0 5.90 7.30
SPLS 170818P00017000 P 08/18/17 17.0 7.00 8.20
SPLS 170818P00018000 P 08/18/17 18.0 6.60 11.00
SPLS 170915C00001000 C 09/15/17 1.0 5.70 9.40
SPLS 170915C00002000 C 09/15/17 2.0 4.70 8.50
SPLS 170915C00003000 C 09/15/17 3.0 3.70 6.90
SPLS 170915C00004000 C 09/15/17 4.0 3.40 5.90
SPLS 170915C00005000 C 09/15/17 5.0 2.45 5.40
SPLS 170915C00006000 C 09/15/17 6.0 1.50 4.60
SPLS 170915C00007000 C 09/15/17 7.0 0.35 3.10
SPLS 170915C00008000 C 09/15/17 8.0 1.20 1.70
SPLS 170915C00009000 C 09/15/17 9.0 0.50 1.00
SPLS 170915C00010000 C 09/15/17 10.0 0.20 0.25
SPLS 170915C00011000 C 09/15/17 11.0 0.00 0.10
SPLS 170915C00012000 C 09/15/17 12.0 0.00 0.05
SPLS 170915C00013000 C 09/15/17 13.0 0.00 0.05
SPLS 170915C00014000 C 09/15/17 14.0 0.00 0.05
SPLS 170915C00015000 C 09/15/17 15.0 0.00 0.05
SPLS 170915C00016000 C 09/15/17 16.0 0.00 0.05
SPLS 170915C00017000 C 09/15/17 17.0 0.00 0.05
SPLS 170915C00018000 C 09/15/17 18.0 0.00 0.05
SPLS 170915P00001000 P 09/15/17 1.0 0.00 0.05
SPLS 170915P00002000 P 09/15/17 2.0 0.00 0.05
SPLS 170915P00003000 P 09/15/17 3.0 0.00 0.05
SPLS 170915P00004000 P 09/15/17 4.0 0.00 0.05
SPLS 170915P00005000 P 09/15/17 5.0 0.00 0.05
SPLS 170915P00006000 P 09/15/17 6.0 0.00 0.10
SPLS 170915P00007000 P 09/15/17 7.0 0.00 0.10
SPLS 170915P00008000 P 09/15/17 8.0 0.10 0.15
SPLS 170915P00009000 P 09/15/17 9.0 0.35 0.45
SPLS 170915P00010000 P 09/15/17 10.0 0.75 1.15
SPLS 170915P00011000 P 09/15/17 11.0 0.40 2.10
SPLS 170915P00012000 P 09/15/17 12.0 0.75 2.90
SPLS 170915P00013000 P 09/15/17 13.0 1.90 4.20
SPLS 170915P00014000 P 09/15/17 14.0 2.85 5.30
SPLS 170915P00015000 P 09/15/17 15.0 3.90 6.40
SPLS 170915P00016000 P 09/15/17 16.0 4.90 7.40
SPLS 170915P00017000 P 09/15/17 17.0 5.60 9.70
SPLS 170915P00018000 P 09/15/17 18.0 6.70 9.80
SPLS 171215C00002000 C 12/15/17 2.0 4.90 8.60
SPLS 171215C00003000 C 12/15/17 3.0 3.90 7.80
SPLS 171215C00004000 C 12/15/17 4.0 2.90 6.80
SPLS 171215C00005000 C 12/15/17 5.0 1.90 5.60
SPLS 171215C00006000 C 12/15/17 6.0 0.90 4.70
SPLS 171215C00007000 C 12/15/17 7.0 0.20 3.60
SPLS 171215C00008000 C 12/15/17 8.0 1.00 1.95
SPLS 171215C00009000 C 12/15/17 9.0 0.60 0.90
SPLS 171215C00010000 C 12/15/17 10.0 0.20 0.35
SPLS 171215C00011000 C 12/15/17 11.0 0.00 0.20
SPLS 171215C00012000 C 12/15/17 12.0 0.00 0.10
SPLS 171215C00013000 C 12/15/17 13.0 0.00 0.05
SPLS 171215C00014000 C 12/15/17 14.0 0.00 0.05
SPLS 171215C00015000 C 12/15/17 15.0 0.00 0.05
SPLS 171215C00016000 C 12/15/17 16.0 0.00 0.05
SPLS 171215C00017000 C 12/15/17 17.0 0.00 0.05
SPLS 171215C00018000 C 12/15/17 18.0 0.00 0.05
SPLS 171215P00002000 P 12/15/17 2.0 0.00 0.05
SPLS 171215P00003000 P 12/15/17 3.0 0.00 0.05
SPLS 171215P00004000 P 12/15/17 4.0 0.00 0.05
SPLS 171215P00005000 P 12/15/17 5.0 0.00 0.05
SPLS 171215P00006000 P 12/15/17 6.0 0.00 0.10
SPLS 171215P00007000 P 12/15/17 7.0 0.00 0.10
SPLS 171215P00008000 P 12/15/17 8.0 0.15 0.30
SPLS 171215P00009000 P 12/15/17 9.0 0.35 0.55
SPLS 171215P00010000 P 12/15/17 10.0 0.70 1.10
SPLS 171215P00011000 P 12/15/17 11.0 0.10 2.65
SPLS 171215P00012000 P 12/15/17 12.0 0.50 4.50
SPLS 171215P00013000 P 12/15/17 13.0 1.50 5.50
SPLS 171215P00014000 P 12/15/17 14.0 2.50 6.30
SPLS 171215P00015000 P 12/15/17 15.0 3.30 7.40
SPLS 171215P00016000 P 12/15/17 16.0 4.30 8.30
SPLS 171215P00017000 P 12/15/17 17.0 5.40 9.30
SPLS 171215P00018000 P 12/15/17 18.0 6.30 10.10
SPLS 180119C00003000 C 01/19/18 3.0 3.90 7.60
SPLS 180119C00004000 C 01/19/18 4.0 2.90 6.60
SPLS 180119C00005000 C 01/19/18 5.0 1.90 4.90
SPLS 180119C00006000 C 01/19/18 6.0 0.90 4.70
SPLS 180119C00007000 C 01/19/18 7.0 0.10 3.10
SPLS 180119C00008000 C 01/19/18 8.0 1.20 1.65
SPLS 180119C00009000 C 01/19/18 9.0 0.45 0.95
SPLS 180119C00010000 C 01/19/18 10.0 0.20 0.45
SPLS 180119C00011000 C 01/19/18 11.0 0.00 0.25
SPLS 180119C00012000 C 01/19/18 12.0 0.00 0.15
SPLS 180119C00013000 C 01/19/18 13.0 0.00 0.15
SPLS 180119C00014000 C 01/19/18 14.0 0.00 0.10
SPLS 180119C00015000 C 01/19/18 15.0 0.00 0.05
SPLS 180119C00016000 C 01/19/18 16.0 0.00 0.05
SPLS 180119C00017000 C 01/19/18 17.0 0.00 0.05
SPLS 180119C00018000 C 01/19/18 18.0 0.00 0.05
SPLS 180119C00020000 C 01/19/18 20.0 0.00 0.05
SPLS 180119C00022000 C 01/19/18 22.0 0.00 0.05
SPLS 180119C00025000 C 01/19/18 25.0 0.00 0.05
SPLS 180119P00003000 P 01/19/18 3.0 0.00 0.05
SPLS 180119P00004000 P 01/19/18 4.0 0.00 0.05
SPLS 180119P00005000 P 01/19/18 5.0 0.00 0.10
SPLS 180119P00006000 P 01/19/18 6.0 0.00 0.15
SPLS 180119P00007000 P 01/19/18 7.0 0.00 0.20
SPLS 180119P00008000 P 01/19/18 8.0 0.10 0.40
SPLS 180119P00009000 P 01/19/18 9.0 0.40 0.80
SPLS 180119P00010000 P 01/19/18 10.0 0.90 1.40
SPLS 180119P00011000 P 01/19/18 11.0 0.20 3.10
SPLS 180119P00012000 P 01/19/18 12.0 2.80 4.10
SPLS 180119P00013000 P 01/19/18 13.0 1.50 5.40
SPLS 180119P00014000 P 01/19/18 14.0 2.50 6.40
SPLS 180119P00015000 P 01/19/18 15.0 5.80 7.80
SPLS 180119P00016000 P 01/19/18 16.0 4.50 8.60
SPLS 180119P00017000 P 01/19/18 17.0 5.50 9.60
SPLS 180119P00018000 P 01/19/18 18.0 6.50 10.50
SPLS 180119P00020000 P 01/19/18 20.0 8.50 12.50
SPLS 180119P00022000 P 01/19/18 22.0 10.50 14.60
SPLS 180119P00025000 P 01/19/18 25.0 13.50 17.50
SPLS 190118C00003000 C 01/18/19 3.0 3.70 8.00
SPLS 190118C00005000 C 01/18/19 5.0 1.90 4.80
SPLS 190118C00007000 C 01/18/19 7.0 1.20 4.20
SPLS 190118C00010000 C 01/18/19 10.0 0.25 0.80
SPLS 190118C00012000 C 01/18/19 12.0 0.00 0.30
SPLS 190118C00015000 C 01/18/19 15.0 0.00 0.20
SPLS 190118C00017000 C 01/18/19 17.0 0.00 0.10
SPLS 190118P00003000 P 01/18/19 3.0 0.00 0.20
SPLS 190118P00005000 P 01/18/19 5.0 0.05 0.25
SPLS 190118P00007000 P 01/18/19 7.0 0.10 0.45
SPLS 190118P00010000 P 01/18/19 10.0 1.20 1.85
SPLS 190118P00012000 P 01/18/19 12.0 0.80 5.40
SPLS 190118P00015000 P 01/18/19 15.0 3.70 8.40
SPLS 190118P00017000 P 01/18/19 17.0 5.50 10.30

OPRA data is delayed 15 minutes.