Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Staples Inc (SPLS)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPLS 140419C00005000 C 04/19/14 5.0 6.80 7.10
SPLS 140419C00006000 C 04/19/14 6.0 5.80 6.10
SPLS 140419C00007000 C 04/19/14 7.0 4.80 5.20
SPLS 140419C00008000 C 04/19/14 8.0 3.80 4.10
SPLS 140419C00009000 C 04/19/14 9.0 2.80 3.10
SPLS 140419C00010000 C 04/19/14 10.0 1.80 2.10
SPLS 140419C00011000 C 04/19/14 11.0 1.00 1.10
SPLS 140419C00012000 C 04/19/14 12.0 0.00 0.10
SPLS 140419C00013000 C 04/19/14 13.0 0.00 0.05
SPLS 140419C00014000 C 04/19/14 14.0 0.00 0.05
SPLS 140419C00015000 C 04/19/14 15.0 0.00 0.05
SPLS 140419C00016000 C 04/19/14 16.0 0.00 0.05
SPLS 140419C00017000 C 04/19/14 17.0 0.00 0.05
SPLS 140419C00018000 C 04/19/14 18.0 0.00 0.05
SPLS 140419C00019000 C 04/19/14 19.0 0.00 0.05
SPLS 140419C00020000 C 04/19/14 20.0 0.00 0.05
SPLS 140419C00021000 C 04/19/14 21.0 0.00 0.05
SPLS 140419P00005000 P 04/19/14 5.0 0.00 0.05
SPLS 140419P00006000 P 04/19/14 6.0 0.00 0.05
SPLS 140419P00007000 P 04/19/14 7.0 0.00 0.05
SPLS 140419P00008000 P 04/19/14 8.0 0.00 0.05
SPLS 140419P00009000 P 04/19/14 9.0 0.00 0.05
SPLS 140419P00010000 P 04/19/14 10.0 0.00 0.05
SPLS 140419P00011000 P 04/19/14 11.0 0.00 0.05
SPLS 140419P00012000 P 04/19/14 12.0 0.00 0.05
SPLS 140419P00013000 P 04/19/14 13.0 0.90 1.00
SPLS 140419P00014000 P 04/19/14 14.0 1.90 2.15
SPLS 140419P00015000 P 04/19/14 15.0 2.90 3.20
SPLS 140419P00016000 P 04/19/14 16.0 3.90 4.20
SPLS 140419P00017000 P 04/19/14 17.0 4.90 5.20
SPLS 140419P00018000 P 04/19/14 18.0 5.80 6.20
SPLS 140419P00019000 P 04/19/14 19.0 6.80 7.20
SPLS 140419P00020000 P 04/19/14 20.0 7.80 8.20
SPLS 140419P00021000 P 04/19/14 21.0 8.80 9.20
SPLS 140517C00003000 C 05/17/14 3.0 8.60 9.30
SPLS 140517C00004000 C 05/17/14 4.0 7.60 8.30
SPLS 140517C00005000 C 05/17/14 5.0 6.60 7.30
SPLS 140517C00006000 C 05/17/14 6.0 5.70 6.20
SPLS 140517C00007000 C 05/17/14 7.0 4.80 5.20
SPLS 140517C00008000 C 05/17/14 8.0 3.80 4.10
SPLS 140517C00009000 C 05/17/14 9.0 2.85 3.10
SPLS 140517C00010000 C 05/17/14 10.0 1.85 2.15
SPLS 140517C00011000 C 05/17/14 11.0 1.10 1.20
SPLS 140517C00012000 C 05/17/14 12.0 0.40 0.45
SPLS 140517C00013000 C 05/17/14 13.0 0.05 0.15
SPLS 140517C00014000 C 05/17/14 14.0 0.00 0.05
SPLS 140517C00015000 C 05/17/14 15.0 0.00 0.05
SPLS 140517C00016000 C 05/17/14 16.0 0.00 0.05
SPLS 140517C00017000 C 05/17/14 17.0 0.00 0.05
SPLS 140517C00018000 C 05/17/14 18.0 0.00 0.05
SPLS 140517C00019000 C 05/17/14 19.0 0.00 0.05
SPLS 140517P00003000 P 05/17/14 3.0 0.00 0.05
SPLS 140517P00004000 P 05/17/14 4.0 0.00 0.05
SPLS 140517P00005000 P 05/17/14 5.0 0.00 0.05
SPLS 140517P00006000 P 05/17/14 6.0 0.00 0.05
SPLS 140517P00007000 P 05/17/14 7.0 0.00 0.05
SPLS 140517P00008000 P 05/17/14 8.0 0.00 0.05
SPLS 140517P00009000 P 05/17/14 9.0 0.00 0.05
SPLS 140517P00010000 P 05/17/14 10.0 0.00 0.05
SPLS 140517P00011000 P 05/17/14 11.0 0.05 0.10
SPLS 140517P00012000 P 05/17/14 12.0 0.35 0.40
SPLS 140517P00013000 P 05/17/14 13.0 1.00 1.10
SPLS 140517P00014000 P 05/17/14 14.0 1.90 2.20
SPLS 140517P00015000 P 05/17/14 15.0 2.90 3.20
SPLS 140517P00016000 P 05/17/14 16.0 3.90 4.20
SPLS 140517P00017000 P 05/17/14 17.0 4.80 5.30
SPLS 140517P00018000 P 05/17/14 18.0 5.80 6.30
SPLS 140517P00019000 P 05/17/14 19.0 6.80 7.40
SPLS 140621C00005000 C 06/21/14 5.0 6.80 7.20
SPLS 140621C00006000 C 06/21/14 6.0 5.80 6.20
SPLS 140621C00007000 C 06/21/14 7.0 4.80 5.20
SPLS 140621C00008000 C 06/21/14 8.0 3.80 4.20
SPLS 140621C00009000 C 06/21/14 9.0 2.90 3.20
SPLS 140621C00010000 C 06/21/14 10.0 2.00 2.25
SPLS 140621C00011000 C 06/21/14 11.0 1.25 1.40
SPLS 140621C00012000 C 06/21/14 12.0 0.65 0.75
SPLS 140621C00013000 C 06/21/14 13.0 0.25 0.35
SPLS 140621C00014000 C 06/21/14 14.0 0.10 0.15
SPLS 140621C00015000 C 06/21/14 15.0 0.00 0.10
SPLS 140621C00016000 C 06/21/14 16.0 0.00 0.05
SPLS 140621C00017000 C 06/21/14 17.0 0.00 0.05
SPLS 140621C00018000 C 06/21/14 18.0 0.00 0.05
SPLS 140621C00019000 C 06/21/14 19.0 0.00 0.05
SPLS 140621C00020000 C 06/21/14 20.0 0.00 0.05
SPLS 140621C00021000 C 06/21/14 21.0 0.00 0.05
SPLS 140621C00022000 C 06/21/14 22.0 0.00 0.05
SPLS 140621C00023000 C 06/21/14 23.0 0.00 0.05
SPLS 140621C00024000 C 06/21/14 24.0 0.00 0.05
SPLS 140621P00005000 P 06/21/14 5.0 0.00 0.05
SPLS 140621P00006000 P 06/21/14 6.0 0.00 0.05
SPLS 140621P00007000 P 06/21/14 7.0 0.00 0.05
SPLS 140621P00008000 P 06/21/14 8.0 0.00 0.05
SPLS 140621P00009000 P 06/21/14 9.0 0.00 0.10
SPLS 140621P00010000 P 06/21/14 10.0 0.10 0.15
SPLS 140621P00011000 P 06/21/14 11.0 0.30 0.35
SPLS 140621P00012000 P 06/21/14 12.0 0.65 0.70
SPLS 140621P00013000 P 06/21/14 13.0 1.25 1.35
SPLS 140621P00014000 P 06/21/14 14.0 2.05 2.30
SPLS 140621P00015000 P 06/21/14 15.0 2.90 3.20
SPLS 140621P00016000 P 06/21/14 16.0 3.90 4.20
SPLS 140621P00017000 P 06/21/14 17.0 4.90 5.20
SPLS 140621P00018000 P 06/21/14 18.0 5.80 6.30
SPLS 140621P00019000 P 06/21/14 19.0 6.80 7.30
SPLS 140621P00020000 P 06/21/14 20.0 7.80 8.30
SPLS 140621P00021000 P 06/21/14 21.0 8.70 9.40
SPLS 140621P00022000 P 06/21/14 22.0 9.80 10.30
SPLS 140621P00023000 P 06/21/14 23.0 10.70 11.40
SPLS 140621P00024000 P 06/21/14 24.0 11.70 12.40
SPLS 140920C00005000 C 09/20/14 5.0 6.70 7.20
SPLS 140920C00006000 C 09/20/14 6.0 5.80 6.20
SPLS 140920C00007000 C 09/20/14 7.0 4.80 5.20
SPLS 140920C00008000 C 09/20/14 8.0 3.80 4.20
SPLS 140920C00009000 C 09/20/14 9.0 2.90 3.30
SPLS 140920C00010000 C 09/20/14 10.0 2.20 2.35
SPLS 140920C00011000 C 09/20/14 11.0 1.50 1.65
SPLS 140920C00012000 C 09/20/14 12.0 0.90 1.05
SPLS 140920C00013000 C 09/20/14 13.0 0.50 0.65
SPLS 140920C00014000 C 09/20/14 14.0 0.30 0.35
SPLS 140920C00015000 C 09/20/14 15.0 0.15 0.25
SPLS 140920C00016000 C 09/20/14 16.0 0.05 0.15
SPLS 140920C00017000 C 09/20/14 17.0 0.00 0.10
SPLS 140920C00018000 C 09/20/14 18.0 0.00 0.10
SPLS 140920C00019000 C 09/20/14 19.0 0.00 0.05
SPLS 140920C00020000 C 09/20/14 20.0 0.00 0.05
SPLS 140920C00021000 C 09/20/14 21.0 0.00 0.05
SPLS 140920C00022000 C 09/20/14 22.0 0.00 0.05
SPLS 140920P00005000 P 09/20/14 5.0 0.00 0.05
SPLS 140920P00006000 P 09/20/14 6.0 0.00 0.10
SPLS 140920P00007000 P 09/20/14 7.0 0.00 0.10
SPLS 140920P00008000 P 09/20/14 8.0 0.05 0.15
SPLS 140920P00009000 P 09/20/14 9.0 0.15 0.20
SPLS 140920P00010000 P 09/20/14 10.0 0.30 0.40
SPLS 140920P00011000 P 09/20/14 11.0 0.55 0.70
SPLS 140920P00012000 P 09/20/14 12.0 1.00 1.15
SPLS 140920P00013000 P 09/20/14 13.0 1.60 1.75
SPLS 140920P00014000 P 09/20/14 14.0 2.35 2.50
SPLS 140920P00015000 P 09/20/14 15.0 3.10 3.50
SPLS 140920P00016000 P 09/20/14 16.0 4.10 4.40
SPLS 140920P00017000 P 09/20/14 17.0 5.00 5.40
SPLS 140920P00018000 P 09/20/14 18.0 5.90 6.40
SPLS 140920P00019000 P 09/20/14 19.0 6.90 7.40
SPLS 140920P00020000 P 09/20/14 20.0 7.90 8.30
SPLS 140920P00021000 P 09/20/14 21.0 8.90 9.40
SPLS 140920P00022000 P 09/20/14 22.0 9.90 10.40
SPLS 150117C00003000 C 01/17/15 3.0 8.40 9.80
SPLS 150117C00005000 C 01/17/15 5.0 6.60 7.40
SPLS 150117C00008000 C 01/17/15 8.0 3.90 4.20
SPLS 150117C00010000 C 01/17/15 10.0 2.35 2.50
SPLS 150117C00012000 C 01/17/15 12.0 1.15 1.30
SPLS 150117C00015000 C 01/17/15 15.0 0.30 0.40
SPLS 150117C00017000 C 01/17/15 17.0 0.10 0.20
SPLS 150117C00020000 C 01/17/15 20.0 0.00 0.10
SPLS 150117C00022000 C 01/17/15 22.0 0.00 0.10
SPLS 150117C00025000 C 01/17/15 25.0 0.00 0.05
SPLS 150117P00003000 P 01/17/15 3.0 0.00 0.05
SPLS 150117P00005000 P 01/17/15 5.0 0.00 0.10
SPLS 150117P00008000 P 01/17/15 8.0 0.15 0.25
SPLS 150117P00010000 P 01/17/15 10.0 0.55 0.65
SPLS 150117P00012000 P 01/17/15 12.0 1.40 1.50
SPLS 150117P00015000 P 01/17/15 15.0 3.50 3.70
SPLS 150117P00017000 P 01/17/15 17.0 5.30 5.70
SPLS 150117P00020000 P 01/17/15 20.0 8.20 8.60
SPLS 150117P00022000 P 01/17/15 22.0 10.10 10.50
SPLS 150117P00025000 P 01/17/15 25.0 13.10 13.60
SPLS 160115C00005000 C 01/15/16 5.0 6.80 7.20
SPLS 160115C00008000 C 01/15/16 8.0 4.00 4.30
SPLS 160115C00010000 C 01/15/16 10.0 2.70 2.90
SPLS 160115C00013000 C 01/15/16 13.0 1.30 1.45
SPLS 160115C00015000 C 01/15/16 15.0 0.75 0.95
SPLS 160115C00017000 C 01/15/16 17.0 0.40 0.60
SPLS 160115C00020000 C 01/15/16 20.0 0.15 0.30
SPLS 160115C00022000 C 01/15/16 22.0 0.10 0.20
SPLS 160115C00025000 C 01/15/16 25.0 0.05 0.15
SPLS 160115C00027000 C 01/15/16 27.0 0.00 0.10
SPLS 160115C00030000 C 01/15/16 30.0 0.00 0.10
SPLS 160115P00005000 P 01/15/16 5.0 0.10 0.20
SPLS 160115P00008000 P 01/15/16 8.0 0.55 0.75
SPLS 160115P00010000 P 01/15/16 10.0 1.25 1.45
SPLS 160115P00013000 P 01/15/16 13.0 2.85 3.10
SPLS 160115P00015000 P 01/15/16 15.0 4.30 4.50
SPLS 160115P00017000 P 01/15/16 17.0 5.90 6.20
SPLS 160115P00020000 P 01/15/16 20.0 8.50 9.20
SPLS 160115P00022000 P 01/15/16 22.0 10.40 11.10
SPLS 160115P00025000 P 01/15/16 25.0 13.30 14.00
SPLS 160115P00027000 P 01/15/16 27.0 15.30 16.00
SPLS 160115P00030000 P 01/15/16 30.0 18.20 18.90

OPRA data is delayed 15 minutes.