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 Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPLS 160506C00001000 C 05/06/16 1.0 8.70 9.80
SPLS 160506C00002000 C 05/06/16 2.0 6.60 8.60
SPLS 160506C00003000 C 05/06/16 3.0 5.60 7.50
SPLS 160506C00003500 C 05/06/16 3.5 5.10 7.20
SPLS 160506C00004000 C 05/06/16 4.0 4.60 6.50
SPLS 160506C00004500 C 05/06/16 4.5 4.10 6.80
SPLS 160506C00005000 C 05/06/16 5.0 3.60 5.80
SPLS 160506C00005500 C 05/06/16 5.5 3.10 6.30
SPLS 160506C00006000 C 05/06/16 6.0 2.65 4.80
SPLS 160506C00006500 C 05/06/16 6.5 2.15 4.80
SPLS 160506C00007000 C 05/06/16 7.0 1.65 4.30
SPLS 160506C00007500 C 05/06/16 7.5 1.20 3.80
SPLS 160506C00008000 C 05/06/16 8.0 0.70 3.00
SPLS 160506C00008500 C 05/06/16 8.5 0.20 2.20
SPLS 160506C00009000 C 05/06/16 9.0 0.00 1.75
SPLS 160506C00009500 C 05/06/16 9.5 0.00 3.10
SPLS 160506C00010000 C 05/06/16 10.0 0.30 0.55
SPLS 160506C00010500 C 05/06/16 10.5 0.15 0.30
SPLS 160506C00011000 C 05/06/16 11.0 0.05 0.25
SPLS 160506C00011500 C 05/06/16 11.5 0.00 0.20
SPLS 160506C00012000 C 05/06/16 12.0 0.00 0.20
SPLS 160506C00012500 C 05/06/16 12.5 0.00 0.15
SPLS 160506C00013000 C 05/06/16 13.0 0.00 0.15
SPLS 160506C00013500 C 05/06/16 13.5 0.00 0.10
SPLS 160506C00014000 C 05/06/16 14.0 0.00 0.10
SPLS 160506C00014500 C 05/06/16 14.5 0.00 0.55
SPLS 160506C00015000 C 05/06/16 15.0 0.00 0.10
SPLS 160506C00015500 C 05/06/16 15.5 0.00 0.40
SPLS 160506C00016000 C 05/06/16 16.0 0.00 0.15
SPLS 160506C00016500 C 05/06/16 16.5 0.00 0.55
SPLS 160506C00017000 C 05/06/16 17.0 0.00 0.55
SPLS 160506C00017500 C 05/06/16 17.5 0.00 0.55
SPLS 160506C00018000 C 05/06/16 18.0 0.00 0.35
SPLS 160506C00018500 C 05/06/16 18.5 0.00 0.55
SPLS 160506C00019000 C 05/06/16 19.0 0.00 0.35
SPLS 160506C00019500 C 05/06/16 19.5 0.00 0.35
SPLS 160506C00020000 C 05/06/16 20.0 0.00 0.35
SPLS 160506C00020500 C 05/06/16 20.5 0.00 0.30
SPLS 160506P00001000 P 05/06/16 1.0 0.00 0.35
SPLS 160506P00002000 P 05/06/16 2.0 0.00 1.30
SPLS 160506P00003000 P 05/06/16 3.0 0.00 2.15
SPLS 160506P00003500 P 05/06/16 3.5 0.00 2.10
SPLS 160506P00004000 P 05/06/16 4.0 0.00 2.15
SPLS 160506P00004500 P 05/06/16 4.5 0.00 2.15
SPLS 160506P00005000 P 05/06/16 5.0 0.00 2.15
SPLS 160506P00005500 P 05/06/16 5.5 0.00 1.90
SPLS 160506P00006000 P 05/06/16 6.0 0.00 2.05
SPLS 160506P00006500 P 05/06/16 6.5 0.00 0.55
SPLS 160506P00007000 P 05/06/16 7.0 0.00 0.90
SPLS 160506P00007500 P 05/06/16 7.5 0.00 0.10
SPLS 160506P00008000 P 05/06/16 8.0 0.00 0.10
SPLS 160506P00008500 P 05/06/16 8.5 0.00 0.10
SPLS 160506P00009000 P 05/06/16 9.0 0.00 0.15
SPLS 160506P00009500 P 05/06/16 9.5 0.00 0.15
SPLS 160506P00010000 P 05/06/16 10.0 0.15 0.35
SPLS 160506P00010500 P 05/06/16 10.5 0.40 0.65
SPLS 160506P00011000 P 05/06/16 11.0 0.70 1.20
SPLS 160506P00011500 P 05/06/16 11.5 0.00 1.85
SPLS 160506P00012000 P 05/06/16 12.0 1.20 2.25
SPLS 160506P00012500 P 05/06/16 12.5 0.65 2.75
SPLS 160506P00013000 P 05/06/16 13.0 1.10 3.40
SPLS 160506P00013500 P 05/06/16 13.5 1.65 3.80
SPLS 160506P00014000 P 05/06/16 14.0 2.05 4.40
SPLS 160506P00014500 P 05/06/16 14.5 2.65 4.80
SPLS 160506P00015000 P 05/06/16 15.0 3.00 5.40
SPLS 160506P00015500 P 05/06/16 15.5 3.50 7.20
SPLS 160506P00016000 P 05/06/16 16.0 4.00 7.70
SPLS 160506P00016500 P 05/06/16 16.5 4.50 8.20
SPLS 160506P00017000 P 05/06/16 17.0 5.00 8.30
SPLS 160506P00017500 P 05/06/16 17.5 5.50 9.20
SPLS 160506P00018000 P 05/06/16 18.0 6.20 10.10
SPLS 160506P00018500 P 05/06/16 18.5 6.70 10.60
SPLS 160506P00019000 P 05/06/16 19.0 7.10 9.40
SPLS 160506P00019500 P 05/06/16 19.5 7.50 11.60
SPLS 160506P00020000 P 05/06/16 20.0 8.00 12.10
SPLS 160506P00020500 P 05/06/16 20.5 9.60 11.00
SPLS 160513C00002000 C 05/13/16 2.0 7.50 9.60
SPLS 160513C00003000 C 05/13/16 3.0 5.60 9.60
SPLS 160513C00004000 C 05/13/16 4.0 4.60 8.60
SPLS 160513C00004500 C 05/13/16 4.5 4.10 8.10
SPLS 160513C00005000 C 05/13/16 5.0 3.70 7.60
SPLS 160513C00005500 C 05/13/16 5.5 3.30 7.10
SPLS 160513C00006000 C 05/13/16 6.0 2.80 4.80
SPLS 160513C00006500 C 05/13/16 6.5 2.30 4.30
SPLS 160513C00007000 C 05/13/16 7.0 1.70 3.80
SPLS 160513C00007500 C 05/13/16 7.5 1.30 5.00
SPLS 160513C00008000 C 05/13/16 8.0 0.70 2.70
SPLS 160513C00008500 C 05/13/16 8.5 0.40 2.20
SPLS 160513C00009000 C 05/13/16 9.0 0.00 1.75
SPLS 160513C00009500 C 05/13/16 9.5 0.70 1.65
SPLS 160513C00010000 C 05/13/16 10.0 0.55 1.00
SPLS 160513C00010500 C 05/13/16 10.5 0.35 0.75
SPLS 160513C00011000 C 05/13/16 11.0 0.25 0.55
SPLS 160513C00011500 C 05/13/16 11.5 0.15 0.35
SPLS 160513C00012000 C 05/13/16 12.0 0.05 0.35
SPLS 160513C00012500 C 05/13/16 12.5 0.00 0.35
SPLS 160513C00013000 C 05/13/16 13.0 0.00 0.30
SPLS 160513C00013500 C 05/13/16 13.5 0.00 0.25
SPLS 160513C00014000 C 05/13/16 14.0 0.00 0.20
SPLS 160513C00014500 C 05/13/16 14.5 0.00 0.20
SPLS 160513C00015000 C 05/13/16 15.0 0.00 0.30
SPLS 160513C00015500 C 05/13/16 15.5 0.00 0.20
SPLS 160513C00016000 C 05/13/16 16.0 0.00 0.35
SPLS 160513C00016500 C 05/13/16 16.5 0.00 1.75
SPLS 160513C00017000 C 05/13/16 17.0 0.00 1.75
SPLS 160513C00017500 C 05/13/16 17.5 0.00 2.15
SPLS 160513C00018000 C 05/13/16 18.0 0.00 2.15
SPLS 160513C00018500 C 05/13/16 18.5 0.00 1.70
SPLS 160513C00019000 C 05/13/16 19.0 0.00 1.55
SPLS 160513C00019500 C 05/13/16 19.5 0.00 0.95
SPLS 160513C00020000 C 05/13/16 20.0 0.00 2.05
SPLS 160513C00020500 C 05/13/16 20.5 0.00 0.70
SPLS 160513P00002000 P 05/13/16 2.0 0.00 0.50
SPLS 160513P00003000 P 05/13/16 3.0 0.00 2.15
SPLS 160513P00004000 P 05/13/16 4.0 0.00 1.00
SPLS 160513P00004500 P 05/13/16 4.5 0.00 2.15
SPLS 160513P00005000 P 05/13/16 5.0 0.00 2.15
SPLS 160513P00005500 P 05/13/16 5.5 0.00 2.15
SPLS 160513P00006000 P 05/13/16 6.0 0.00 1.90
SPLS 160513P00006500 P 05/13/16 6.5 0.00 1.75
SPLS 160513P00007000 P 05/13/16 7.0 0.00 2.15
SPLS 160513P00007500 P 05/13/16 7.5 0.00 2.15
SPLS 160513P00008000 P 05/13/16 8.0 0.00 0.55
SPLS 160513P00008500 P 05/13/16 8.5 0.00 0.35
SPLS 160513P00009000 P 05/13/16 9.0 0.00 0.65
SPLS 160513P00009500 P 05/13/16 9.5 0.10 0.50
SPLS 160513P00010000 P 05/13/16 10.0 0.25 0.70
SPLS 160513P00010500 P 05/13/16 10.5 0.55 1.05
SPLS 160513P00011000 P 05/13/16 11.0 1.15 1.40
SPLS 160513P00011500 P 05/13/16 11.5 1.20 1.90
SPLS 160513P00012000 P 05/13/16 12.0 0.20 4.00
SPLS 160513P00012500 P 05/13/16 12.5 0.65 4.40
SPLS 160513P00013000 P 05/13/16 13.0 1.10 4.80
SPLS 160513P00013500 P 05/13/16 13.5 1.50 5.30
SPLS 160513P00014000 P 05/13/16 14.0 2.00 5.80
SPLS 160513P00014500 P 05/13/16 14.5 2.50 6.30
SPLS 160513P00015000 P 05/13/16 15.0 3.00 6.80
SPLS 160513P00015500 P 05/13/16 15.5 3.60 7.30
SPLS 160513P00016000 P 05/13/16 16.0 4.10 6.90
SPLS 160513P00016500 P 05/13/16 16.5 4.60 7.40
SPLS 160513P00017000 P 05/13/16 17.0 5.10 8.70
SPLS 160513P00017500 P 05/13/16 17.5 5.60 9.20
SPLS 160513P00018000 P 05/13/16 18.0 6.10 9.80
SPLS 160513P00018500 P 05/13/16 18.5 6.60 10.30
SPLS 160513P00019000 P 05/13/16 19.0 7.10 10.80
SPLS 160513P00019500 P 05/13/16 19.5 7.60 11.30
SPLS 160513P00020000 P 05/13/16 20.0 8.10 11.80
SPLS 160513P00020500 P 05/13/16 20.5 9.60 11.30
SPLS 160520C00001000 C 05/20/16 1.0 8.90 9.90
SPLS 160520C00002000 C 05/20/16 2.0 6.70 10.60
SPLS 160520C00002500 C 05/20/16 2.5 6.20 10.20
SPLS 160520C00003000 C 05/20/16 3.0 5.80 8.10
SPLS 160520C00003500 C 05/20/16 3.5 5.10 9.10
SPLS 160520C00004000 C 05/20/16 4.0 4.80 7.10
SPLS 160520C00004500 C 05/20/16 4.5 4.30 6.60
SPLS 160520C00005000 C 05/20/16 5.0 3.70 7.60
SPLS 160520C00005500 C 05/20/16 5.5 3.30 7.10
SPLS 160520C00006000 C 05/20/16 6.0 3.50 5.10
SPLS 160520C00006500 C 05/20/16 6.5 2.20 4.30
SPLS 160520C00007000 C 05/20/16 7.0 2.50 3.80
SPLS 160520C00007500 C 05/20/16 7.5 1.60 3.20
SPLS 160520C00008000 C 05/20/16 8.0 1.00 2.65
SPLS 160520C00008500 C 05/20/16 8.5 0.35 2.20
SPLS 160520C00009000 C 05/20/16 9.0 1.25 1.70
SPLS 160520C00009500 C 05/20/16 9.5 1.10 1.50
SPLS 160520C00010000 C 05/20/16 10.0 0.80 1.00
SPLS 160520C00010500 C 05/20/16 10.5 0.60 0.80
SPLS 160520C00011000 C 05/20/16 11.0 0.50 0.55
SPLS 160520C00011500 C 05/20/16 11.5 0.30 0.45
SPLS 160520C00012000 C 05/20/16 12.0 0.20 0.35
SPLS 160520C00012500 C 05/20/16 12.5 0.10 0.35
SPLS 160520C00013000 C 05/20/16 13.0 0.15 0.25
SPLS 160520C00013500 C 05/20/16 13.5 0.05 0.40
SPLS 160520C00014000 C 05/20/16 14.0 0.05 0.15
SPLS 160520C00014500 C 05/20/16 14.5 0.05 0.30
SPLS 160520C00015000 C 05/20/16 15.0 0.00 0.20
SPLS 160520C00015500 C 05/20/16 15.5 0.00 0.20
SPLS 160520C00016000 C 05/20/16 16.0 0.00 0.20
SPLS 160520C00016500 C 05/20/16 16.5 0.00 0.20
SPLS 160520C00017000 C 05/20/16 17.0 0.00 0.25
SPLS 160520C00017500 C 05/20/16 17.5 0.00 0.20
SPLS 160520C00018000 C 05/20/16 18.0 0.00 0.20
SPLS 160520C00018500 C 05/20/16 18.5 0.00 0.20
SPLS 160520C00019000 C 05/20/16 19.0 0.00 0.20
SPLS 160520C00019500 C 05/20/16 19.5 0.00 0.20
SPLS 160520C00020000 C 05/20/16 20.0 0.00 0.15
SPLS 160520C00020500 C 05/20/16 20.5 0.00 0.10
SPLS 160520P00001000 P 05/20/16 1.0 0.00 0.20
SPLS 160520P00002000 P 05/20/16 2.0 0.00 0.65
SPLS 160520P00002500 P 05/20/16 2.5 0.00 0.50
SPLS 160520P00003000 P 05/20/16 3.0 0.00 0.10
SPLS 160520P00003500 P 05/20/16 3.5 0.00 0.10
SPLS 160520P00004000 P 05/20/16 4.0 0.00 0.45
SPLS 160520P00004500 P 05/20/16 4.5 0.00 0.10
SPLS 160520P00005000 P 05/20/16 5.0 0.00 0.55
SPLS 160520P00005500 P 05/20/16 5.5 0.00 0.10
SPLS 160520P00006000 P 05/20/16 6.0 0.00 0.10
SPLS 160520P00006500 P 05/20/16 6.5 0.00 0.15
SPLS 160520P00007000 P 05/20/16 7.0 0.00 0.10
SPLS 160520P00007500 P 05/20/16 7.5 0.00 0.15
SPLS 160520P00008000 P 05/20/16 8.0 0.05 0.20
SPLS 160520P00008500 P 05/20/16 8.5 0.10 0.30
SPLS 160520P00009000 P 05/20/16 9.0 0.25 0.40
SPLS 160520P00009500 P 05/20/16 9.5 0.40 0.55
SPLS 160520P00010000 P 05/20/16 10.0 0.65 0.75
SPLS 160520P00010500 P 05/20/16 10.5 0.90 1.05
SPLS 160520P00011000 P 05/20/16 11.0 1.25 1.40
SPLS 160520P00011500 P 05/20/16 11.5 1.45 1.85
SPLS 160520P00012000 P 05/20/16 12.0 1.80 2.30
SPLS 160520P00012500 P 05/20/16 12.5 1.10 4.50
SPLS 160520P00013000 P 05/20/16 13.0 1.55 4.90
SPLS 160520P00013500 P 05/20/16 13.5 2.10 5.70
SPLS 160520P00014000 P 05/20/16 14.0 3.50 4.30
SPLS 160520P00014500 P 05/20/16 14.5 3.20 6.30
SPLS 160520P00015000 P 05/20/16 15.0 4.50 5.30
SPLS 160520P00015500 P 05/20/16 15.5 4.40 5.80
SPLS 160520P00016000 P 05/20/16 16.0 4.90 6.30
SPLS 160520P00016500 P 05/20/16 16.5 5.30 7.00
SPLS 160520P00017000 P 05/20/16 17.0 5.20 9.10
SPLS 160520P00017500 P 05/20/16 17.5 6.40 7.80
SPLS 160520P00018000 P 05/20/16 18.0 6.90 8.30
SPLS 160520P00018500 P 05/20/16 18.5 7.30 9.00
SPLS 160520P00019000 P 05/20/16 19.0 7.10 10.80
SPLS 160520P00019500 P 05/20/16 19.5 8.40 9.80
SPLS 160520P00020000 P 05/20/16 20.0 8.20 11.80
SPLS 160520P00020500 P 05/20/16 20.5 9.90 10.80
SPLS 160527C00002000 C 05/27/16 2.0 8.00 8.90
SPLS 160527C00003000 C 05/27/16 3.0 5.80 8.10
SPLS 160527C00004000 C 05/27/16 4.0 4.60 8.60
SPLS 160527C00004500 C 05/27/16 4.5 4.30 6.60
SPLS 160527C00005000 C 05/27/16 5.0 3.70 7.60
SPLS 160527C00005500 C 05/27/16 5.5 3.30 7.10
SPLS 160527C00006000 C 05/27/16 6.0 2.80 6.60
SPLS 160527C00006500 C 05/27/16 6.5 2.20 6.10
SPLS 160527C00007000 C 05/27/16 7.0 1.70 5.60
SPLS 160527C00007500 C 05/27/16 7.5 1.95 3.20
SPLS 160527C00008000 C 05/27/16 8.0 0.80 2.75
SPLS 160527C00008500 C 05/27/16 8.5 1.70 2.15
SPLS 160527C00009000 C 05/27/16 9.0 1.35 1.75
SPLS 160527C00009500 C 05/27/16 9.5 1.05 1.40
SPLS 160527C00010000 C 05/27/16 10.0 0.80 1.05
SPLS 160527C00010500 C 05/27/16 10.5 0.60 0.85
SPLS 160527C00011000 C 05/27/16 11.0 0.45 0.65
SPLS 160527C00011500 C 05/27/16 11.5 0.30 0.50
SPLS 160527C00012000 C 05/27/16 12.0 0.20 0.40
SPLS 160527C00012500 C 05/27/16 12.5 0.15 0.30
SPLS 160527C00013000 C 05/27/16 13.0 0.05 0.25
SPLS 160527C00013500 C 05/27/16 13.5 0.05 0.20
SPLS 160527C00014000 C 05/27/16 14.0 0.00 0.20
SPLS 160527C00014500 C 05/27/16 14.5 0.00 0.15
SPLS 160527C00015000 C 05/27/16 15.0 0.00 0.10
SPLS 160527C00015500 C 05/27/16 15.5 0.00 0.10
SPLS 160527C00016000 C 05/27/16 16.0 0.00 0.10
SPLS 160527C00016500 C 05/27/16 16.5 0.00 0.10
SPLS 160527C00017000 C 05/27/16 17.0 0.00 0.10
SPLS 160527C00017500 C 05/27/16 17.5 0.00 0.10
SPLS 160527C00018000 C 05/27/16 18.0 0.00 0.10
SPLS 160527C00018500 C 05/27/16 18.5 0.00 0.10
SPLS 160527C00019000 C 05/27/16 19.0 0.00 0.10
SPLS 160527C00019500 C 05/27/16 19.5 0.00 0.05
SPLS 160527C00020000 C 05/27/16 20.0 0.00 0.05
SPLS 160527C00020500 C 05/27/16 20.5 0.00 0.05
SPLS 160527P00002000 P 05/27/16 2.0 0.00 0.05
SPLS 160527P00003000 P 05/27/16 3.0 0.00 0.15
SPLS 160527P00004000 P 05/27/16 4.0 0.00 0.10
SPLS 160527P00004500 P 05/27/16 4.5 0.00 0.10
SPLS 160527P00005000 P 05/27/16 5.0 0.00 0.10
SPLS 160527P00005500 P 05/27/16 5.5 0.00 0.10
SPLS 160527P00006000 P 05/27/16 6.0 0.00 0.10
SPLS 160527P00006500 P 05/27/16 6.5 0.00 0.10
SPLS 160527P00007000 P 05/27/16 7.0 0.00 0.10
SPLS 160527P00007500 P 05/27/16 7.5 0.00 0.15
SPLS 160527P00008000 P 05/27/16 8.0 0.10 0.20
SPLS 160527P00008500 P 05/27/16 8.5 0.15 0.35
SPLS 160527P00009000 P 05/27/16 9.0 0.25 0.45
SPLS 160527P00009500 P 05/27/16 9.5 0.45 0.55
SPLS 160527P00010000 P 05/27/16 10.0 0.65 0.85
SPLS 160527P00010500 P 05/27/16 10.5 0.90 1.15
SPLS 160527P00011000 P 05/27/16 11.0 1.20 1.45
SPLS 160527P00011500 P 05/27/16 11.5 1.55 1.85
SPLS 160527P00012000 P 05/27/16 12.0 1.85 2.30
SPLS 160527P00012500 P 05/27/16 12.5 2.30 2.75
SPLS 160527P00013000 P 05/27/16 13.0 1.20 4.90
SPLS 160527P00013500 P 05/27/16 13.5 1.70 5.30
SPLS 160527P00014000 P 05/27/16 14.0 2.20 5.80
SPLS 160527P00014500 P 05/27/16 14.5 2.50 6.30
SPLS 160527P00015000 P 05/27/16 15.0 3.00 7.10
SPLS 160527P00015500 P 05/27/16 15.5 3.50 7.60
SPLS 160527P00016000 P 05/27/16 16.0 4.00 7.80
SPLS 160527P00016500 P 05/27/16 16.5 4.50 8.20
SPLS 160527P00017000 P 05/27/16 17.0 5.00 8.70
SPLS 160527P00017500 P 05/27/16 17.5 5.60 9.20
SPLS 160527P00018000 P 05/27/16 18.0 6.10 10.00
SPLS 160527P00018500 P 05/27/16 18.5 6.60 10.50
SPLS 160527P00019000 P 05/27/16 19.0 7.10 11.00
SPLS 160527P00019500 P 05/27/16 19.5 7.60 11.50
SPLS 160527P00020000 P 05/27/16 20.0 8.10 12.00
SPLS 160527P00020500 P 05/27/16 20.5 9.70 11.00
SPLS 160603C00001000 C 06/03/16 1.0 8.50 10.30
SPLS 160603C00002000 C 06/03/16 2.0 6.60 10.60
SPLS 160603C00003000 C 06/03/16 3.0 6.40 8.60
SPLS 160603C00003500 C 06/03/16 3.5 5.10 9.10
SPLS 160603C00004000 C 06/03/16 4.0 4.80 7.10
SPLS 160603C00004500 C 06/03/16 4.5 4.10 8.10
SPLS 160603C00005000 C 06/03/16 5.0 3.70 7.60
SPLS 160603C00005500 C 06/03/16 5.5 3.30 7.00
SPLS 160603C00006000 C 06/03/16 6.0 2.70 6.50
SPLS 160603C00006500 C 06/03/16 6.5 2.20 6.00
SPLS 160603C00007000 C 06/03/16 7.0 2.75 4.50
SPLS 160603C00007500 C 06/03/16 7.5 1.30 5.00
SPLS 160603C00008000 C 06/03/16 8.0 2.10 2.65
SPLS 160603C00008500 C 06/03/16 8.5 1.75 2.15
SPLS 160603C00009000 C 06/03/16 9.0 1.35 1.75
SPLS 160603C00009500 C 06/03/16 9.5 1.10 1.40
SPLS 160603C00010000 C 06/03/16 10.0 0.85 1.10
SPLS 160603C00010500 C 06/03/16 10.5 0.60 0.85
SPLS 160603C00011000 C 06/03/16 11.0 0.45 0.65
SPLS 160603C00011500 C 06/03/16 11.5 0.30 0.50
SPLS 160603C00012000 C 06/03/16 12.0 0.20 0.40
SPLS 160603C00012500 C 06/03/16 12.5 0.15 0.35
SPLS 160603C00013000 C 06/03/16 13.0 0.10 0.25
SPLS 160603C00013500 C 06/03/16 13.5 0.05 0.20
SPLS 160603C00014000 C 06/03/16 14.0 0.05 0.20
SPLS 160603C00014500 C 06/03/16 14.5 0.00 0.15
SPLS 160603C00015000 C 06/03/16 15.0 0.00 0.10
SPLS 160603C00015500 C 06/03/16 15.5 0.00 0.10
SPLS 160603C00016000 C 06/03/16 16.0 0.00 0.10
SPLS 160603C00016500 C 06/03/16 16.5 0.00 0.10
SPLS 160603C00017000 C 06/03/16 17.0 0.00 0.05
SPLS 160603C00017500 C 06/03/16 17.5 0.00 0.05
SPLS 160603C00018000 C 06/03/16 18.0 0.00 0.05
SPLS 160603C00018500 C 06/03/16 18.5 0.00 0.05
SPLS 160603C00019000 C 06/03/16 19.0 0.00 0.05
SPLS 160603C00019500 C 06/03/16 19.5 0.00 0.05
SPLS 160603C00020000 C 06/03/16 20.0 0.00 0.05
SPLS 160603P00001000 P 06/03/16 1.0 0.00 0.05
SPLS 160603P00002000 P 06/03/16 2.0 0.00 0.05
SPLS 160603P00003000 P 06/03/16 3.0 0.00 0.05
SPLS 160603P00003500 P 06/03/16 3.5 0.00 0.05
SPLS 160603P00004000 P 06/03/16 4.0 0.00 0.05
SPLS 160603P00004500 P 06/03/16 4.5 0.00 0.05
SPLS 160603P00005000 P 06/03/16 5.0 0.00 0.05
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 0.10
SPLS 160603P00007000 P 06/03/16 7.0 0.00 0.10
SPLS 160603P00007500 P 06/03/16 7.5 0.05 0.15
SPLS 160603P00008000 P 06/03/16 8.0 0.10 0.25
SPLS 160603P00008500 P 06/03/16 8.5 0.15 0.35
SPLS 160603P00009000 P 06/03/16 9.0 0.30 0.50
SPLS 160603P00009500 P 06/03/16 9.5 0.45 0.65
SPLS 160603P00010000 P 06/03/16 10.0 0.65 0.90
SPLS 160603P00010500 P 06/03/16 10.5 0.90 1.15
SPLS 160603P00011000 P 06/03/16 11.0 1.20 1.50
SPLS 160603P00011500 P 06/03/16 11.5 1.55 1.90
SPLS 160603P00012000 P 06/03/16 12.0 1.90 2.35
SPLS 160603P00012500 P 06/03/16 12.5 2.35 2.75
SPLS 160603P00013000 P 06/03/16 13.0 2.75 3.20
SPLS 160603P00013500 P 06/03/16 13.5 1.70 5.40
SPLS 160603P00014000 P 06/03/16 14.0 2.20 5.80
SPLS 160603P00014500 P 06/03/16 14.5 2.50 6.30
SPLS 160603P00015000 P 06/03/16 15.0 4.30 5.90
SPLS 160603P00015500 P 06/03/16 15.5 3.50 7.60
SPLS 160603P00016000 P 06/03/16 16.0 4.00 8.10
SPLS 160603P00016500 P 06/03/16 16.5 4.50 8.20
SPLS 160603P00017000 P 06/03/16 17.0 5.00 8.70
SPLS 160603P00017500 P 06/03/16 17.5 5.60 9.20
SPLS 160603P00018000 P 06/03/16 18.0 6.10 10.00
SPLS 160603P00018500 P 06/03/16 18.5 6.60 10.50
SPLS 160603P00019000 P 06/03/16 19.0 7.10 11.00
SPLS 160603P00019500 P 06/03/16 19.5 7.50 11.50
SPLS 160603P00020000 P 06/03/16 20.0 8.90 10.50
SPLS 160610C00003000 C 06/10/16 3.0 6.90 8.30
SPLS 160610C00003500 C 06/10/16 3.5 5.10 9.10
SPLS 160610C00004000 C 06/10/16 4.0 4.70 8.60
SPLS 160610C00004500 C 06/10/16 4.5 4.10 8.00
SPLS 160610C00005000 C 06/10/16 5.0 4.70 6.50
SPLS 160610C00005500 C 06/10/16 5.5 3.20 7.00
SPLS 160610C00006000 C 06/10/16 6.0 2.70 6.50
SPLS 160610C00006500 C 06/10/16 6.5 2.20 6.00
SPLS 160610C00007000 C 06/10/16 7.0 1.70 5.50
SPLS 160610C00007500 C 06/10/16 7.5 1.30 5.20
SPLS 160610C00008000 C 06/10/16 8.0 0.85 2.70
SPLS 160610C00008500 C 06/10/16 8.5 1.75 2.25
SPLS 160610C00009000 C 06/10/16 9.0 1.40 1.80
SPLS 160610C00009500 C 06/10/16 9.5 1.10 1.50
SPLS 160610C00010000 C 06/10/16 10.0 0.85 1.15
SPLS 160610C00010500 C 06/10/16 10.5 0.65 0.90
SPLS 160610C00011000 C 06/10/16 11.0 0.45 0.70
SPLS 160610C00011500 C 06/10/16 11.5 0.35 0.55
SPLS 160610C00012000 C 06/10/16 12.0 0.25 0.45
SPLS 160610C00012500 C 06/10/16 12.5 0.15 0.40
SPLS 160610C00013000 C 06/10/16 13.0 0.10 0.30
SPLS 160610C00013500 C 06/10/16 13.5 0.05 0.25
SPLS 160610C00014000 C 06/10/16 14.0 0.05 0.20
SPLS 160610C00014500 C 06/10/16 14.5 0.00 0.15
SPLS 160610C00015000 C 06/10/16 15.0 0.00 0.10
SPLS 160610C00015500 C 06/10/16 15.5 0.00 0.10
SPLS 160610C00016000 C 06/10/16 16.0 0.00 0.10
SPLS 160610C00016500 C 06/10/16 16.5 0.00 0.10
SPLS 160610C00017000 C 06/10/16 17.0 0.00 0.05
SPLS 160610C00017500 C 06/10/16 17.5 0.00 0.05
SPLS 160610C00018000 C 06/10/16 18.0 0.00 0.05
SPLS 160610C00018500 C 06/10/16 18.5 0.00 0.05
SPLS 160610C00019000 C 06/10/16 19.0 0.00 0.05
SPLS 160610C00019500 C 06/10/16 19.5 0.00 0.05
SPLS 160610C00020000 C 06/10/16 20.0 0.00 0.05
SPLS 160610P00003000 P 06/10/16 3.0 0.00 0.05
SPLS 160610P00003500 P 06/10/16 3.5 0.00 0.05
SPLS 160610P00004000 P 06/10/16 4.0 0.00 0.05
SPLS 160610P00004500 P 06/10/16 4.5 0.00 0.05
SPLS 160610P00005000 P 06/10/16 5.0 0.00 0.05
SPLS 160610P00005500 P 06/10/16 5.5 0.00 0.05
SPLS 160610P00006000 P 06/10/16 6.0 0.00 0.05
SPLS 160610P00006500 P 06/10/16 6.5 0.00 0.10
SPLS 160610P00007000 P 06/10/16 7.0 0.05 0.15
SPLS 160610P00007500 P 06/10/16 7.5 0.05 0.20
SPLS 160610P00008000 P 06/10/16 8.0 0.10 0.25
SPLS 160610P00008500 P 06/10/16 8.5 0.20 0.40
SPLS 160610P00009000 P 06/10/16 9.0 0.30 0.50
SPLS 160610P00009500 P 06/10/16 9.5 0.50 0.70
SPLS 160610P00010000 P 06/10/16 10.0 0.70 0.90
SPLS 160610P00010500 P 06/10/16 10.5 0.95 1.20
SPLS 160610P00011000 P 06/10/16 11.0 1.25 1.50
SPLS 160610P00011500 P 06/10/16 11.5 1.60 1.95
SPLS 160610P00012000 P 06/10/16 12.0 1.95 2.35
SPLS 160610P00012500 P 06/10/16 12.5 2.30 2.80
SPLS 160610P00013000 P 06/10/16 13.0 2.75 3.20
SPLS 160610P00013500 P 06/10/16 13.5 1.70 4.90
SPLS 160610P00014000 P 06/10/16 14.0 2.10 5.80
SPLS 160610P00014500 P 06/10/16 14.5 2.70 6.30
SPLS 160610P00015000 P 06/10/16 15.0 4.30 5.90
SPLS 160610P00015500 P 06/10/16 15.5 3.50 7.30
SPLS 160610P00016000 P 06/10/16 16.0 4.10 8.10
SPLS 160610P00016500 P 06/10/16 16.5 4.50 8.20
SPLS 160610P00017000 P 06/10/16 17.0 5.10 8.70
SPLS 160610P00017500 P 06/10/16 17.5 5.60 9.20
SPLS 160610P00018000 P 06/10/16 18.0 6.10 10.00
SPLS 160610P00018500 P 06/10/16 18.5 6.50 10.50
SPLS 160610P00019000 P 06/10/16 19.0 7.10 11.00
SPLS 160610P00019500 P 06/10/16 19.5 7.50 11.50
SPLS 160610P00020000 P 06/10/16 20.0 9.10 10.50
SPLS 160617C00002000 C 06/17/16 2.0 7.90 8.90
SPLS 160617C00003000 C 06/17/16 3.0 5.60 9.60
SPLS 160617C00004000 C 06/17/16 4.0 4.70 8.60
SPLS 160617C00005000 C 06/17/16 5.0 3.80 7.10
SPLS 160617C00006000 C 06/17/16 6.0 2.75 6.60
SPLS 160617C00007000 C 06/17/16 7.0 3.10 4.10
SPLS 160617C00008000 C 06/17/16 8.0 2.35 2.70
SPLS 160617C00009000 C 06/17/16 9.0 1.55 1.75
SPLS 160617C00010000 C 06/17/16 10.0 0.95 1.15
SPLS 160617C00011000 C 06/17/16 11.0 0.60 0.65
SPLS 160617C00012000 C 06/17/16 12.0 0.30 0.45
SPLS 160617C00013000 C 06/17/16 13.0 0.15 0.30
SPLS 160617C00014000 C 06/17/16 14.0 0.05 0.20
SPLS 160617C00015000 C 06/17/16 15.0 0.00 0.10
SPLS 160617C00016000 C 06/17/16 16.0 0.00 0.10
SPLS 160617C00017000 C 06/17/16 17.0 0.00 0.05
SPLS 160617C00018000 C 06/17/16 18.0 0.00 0.05
SPLS 160617C00019000 C 06/17/16 19.0 0.00 0.05
SPLS 160617C00020000 C 06/17/16 20.0 0.00 0.05
SPLS 160617C00021000 C 06/17/16 21.0 0.00 0.05
SPLS 160617C00022000 C 06/17/16 22.0 0.00 0.05
SPLS 160617C00023000 C 06/17/16 23.0 0.00 0.05
SPLS 160617C00024000 C 06/17/16 24.0 0.00 0.05
SPLS 160617C00025000 C 06/17/16 25.0 0.00 0.05
SPLS 160617P00002000 P 06/17/16 2.0 0.00 0.05
SPLS 160617P00003000 P 06/17/16 3.0 0.00 0.05
SPLS 160617P00004000 P 06/17/16 4.0 0.00 0.10
SPLS 160617P00005000 P 06/17/16 5.0 0.00 0.10
SPLS 160617P00006000 P 06/17/16 6.0 0.00 0.10
SPLS 160617P00007000 P 06/17/16 7.0 0.00 0.15
SPLS 160617P00008000 P 06/17/16 8.0 0.15 0.25
SPLS 160617P00009000 P 06/17/16 9.0 0.35 0.45
SPLS 160617P00010000 P 06/17/16 10.0 0.75 0.90
SPLS 160617P00011000 P 06/17/16 11.0 1.35 1.55
SPLS 160617P00012000 P 06/17/16 12.0 2.05 2.35
SPLS 160617P00013000 P 06/17/16 13.0 2.85 3.20
SPLS 160617P00014000 P 06/17/16 14.0 3.50 4.10
SPLS 160617P00015000 P 06/17/16 15.0 4.50 5.20
SPLS 160617P00016000 P 06/17/16 16.0 5.30 6.10
SPLS 160617P00017000 P 06/17/16 17.0 6.50 7.30
SPLS 160617P00018000 P 06/17/16 18.0 7.40 8.50
SPLS 160617P00019000 P 06/17/16 19.0 7.10 11.00
SPLS 160617P00020000 P 06/17/16 20.0 8.20 12.00
SPLS 160617P00021000 P 06/17/16 21.0 9.20 13.00
SPLS 160617P00022000 P 06/17/16 22.0 10.00 14.00
SPLS 160617P00023000 P 06/17/16 23.0 11.00 15.20
SPLS 160617P00024000 P 06/17/16 24.0 12.00 16.20
SPLS 160617P00025000 P 06/17/16 25.0 14.10 15.30
SPLS 160916C00001000 C 09/16/16 1.0 8.90 9.90
SPLS 160916C00002000 C 09/16/16 2.0 6.60 10.60
SPLS 160916C00003000 C 09/16/16 3.0 5.70 9.60
SPLS 160916C00004000 C 09/16/16 4.0 4.60 8.60
SPLS 160916C00005000 C 09/16/16 5.0 3.60 7.60
SPLS 160916C00006000 C 09/16/16 6.0 3.00 6.60
SPLS 160916C00007000 C 09/16/16 7.0 2.00 5.70
SPLS 160916C00008000 C 09/16/16 8.0 2.40 2.75
SPLS 160916C00009000 C 09/16/16 9.0 1.70 2.10
SPLS 160916C00010000 C 09/16/16 10.0 1.15 1.50
SPLS 160916C00011000 C 09/16/16 11.0 0.75 1.10
SPLS 160916C00012000 C 09/16/16 12.0 0.45 0.75
SPLS 160916C00013000 C 09/16/16 13.0 0.25 0.55
SPLS 160916C00014000 C 09/16/16 14.0 0.10 0.35
SPLS 160916C00015000 C 09/16/16 15.0 0.05 0.25
SPLS 160916C00016000 C 09/16/16 16.0 0.05 0.20
SPLS 160916C00017000 C 09/16/16 17.0 0.00 0.10
SPLS 160916C00018000 C 09/16/16 18.0 0.00 0.10
SPLS 160916C00019000 C 09/16/16 19.0 0.00 0.10
SPLS 160916C00020000 C 09/16/16 20.0 0.00 0.10
SPLS 160916P00001000 P 09/16/16 1.0 0.00 0.05
SPLS 160916P00002000 P 09/16/16 2.0 0.00 0.10
SPLS 160916P00003000 P 09/16/16 3.0 0.00 0.05
SPLS 160916P00004000 P 09/16/16 4.0 0.00 0.10
SPLS 160916P00005000 P 09/16/16 5.0 0.00 0.10
SPLS 160916P00006000 P 09/16/16 6.0 0.05 0.20
SPLS 160916P00007000 P 09/16/16 7.0 0.15 0.30
SPLS 160916P00008000 P 09/16/16 8.0 0.30 0.50
SPLS 160916P00009000 P 09/16/16 9.0 0.60 0.85
SPLS 160916P00010000 P 09/16/16 10.0 1.00 1.30
SPLS 160916P00011000 P 09/16/16 11.0 1.55 1.85
SPLS 160916P00012000 P 09/16/16 12.0 2.25 2.60
SPLS 160916P00013000 P 09/16/16 13.0 3.10 3.40
SPLS 160916P00014000 P 09/16/16 14.0 4.00 4.30
SPLS 160916P00015000 P 09/16/16 15.0 4.10 7.00
SPLS 160916P00016000 P 09/16/16 16.0 5.50 6.20
SPLS 160916P00017000 P 09/16/16 17.0 6.10 8.90
SPLS 160916P00018000 P 09/16/16 18.0 6.30 9.90
SPLS 160916P00019000 P 09/16/16 19.0 8.00 10.90
SPLS 160916P00020000 P 09/16/16 20.0 9.50 10.30
SPLS 161216C00002000 C 12/16/16 2.0 7.90 9.10
SPLS 161216C00003000 C 12/16/16 3.0 5.30 9.60
SPLS 161216C00004000 C 12/16/16 4.0 4.30 8.60
SPLS 161216C00005000 C 12/16/16 5.0 3.70 6.00
SPLS 161216C00006000 C 12/16/16 6.0 2.35 6.60
SPLS 161216C00007000 C 12/16/16 7.0 2.80 3.90
SPLS 161216C00008000 C 12/16/16 8.0 2.50 2.95
SPLS 161216C00009000 C 12/16/16 9.0 1.85 2.30
SPLS 161216C00010000 C 12/16/16 10.0 1.35 1.75
SPLS 161216C00011000 C 12/16/16 11.0 0.95 1.20
SPLS 161216C00012000 C 12/16/16 12.0 0.60 1.00
SPLS 161216C00013000 C 12/16/16 13.0 0.40 0.75
SPLS 161216C00014000 C 12/16/16 14.0 0.25 0.55
SPLS 161216C00015000 C 12/16/16 15.0 0.15 0.45
SPLS 161216C00016000 C 12/16/16 16.0 0.10 0.35
SPLS 161216C00017000 C 12/16/16 17.0 0.05 0.25
SPLS 161216C00018000 C 12/16/16 18.0 0.05 0.20
SPLS 161216C00019000 C 12/16/16 19.0 0.00 0.15
SPLS 161216C00020000 C 12/16/16 20.0 0.00 0.10
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 0.20
SPLS 161216P00006000 P 12/16/16 6.0 0.15 0.30
SPLS 161216P00007000 P 12/16/16 7.0 0.30 0.50
SPLS 161216P00008000 P 12/16/16 8.0 0.50 0.75
SPLS 161216P00009000 P 12/16/16 9.0 0.85 1.15
SPLS 161216P00010000 P 12/16/16 10.0 1.30 1.50
SPLS 161216P00011000 P 12/16/16 11.0 1.85 2.20
SPLS 161216P00012000 P 12/16/16 12.0 2.50 2.95
SPLS 161216P00013000 P 12/16/16 13.0 3.30 3.70
SPLS 161216P00014000 P 12/16/16 14.0 4.20 4.60
SPLS 161216P00015000 P 12/16/16 15.0 5.10 5.40
SPLS 161216P00016000 P 12/16/16 16.0 5.30 6.60
SPLS 161216P00017000 P 12/16/16 17.0 6.00 8.50
SPLS 161216P00018000 P 12/16/16 18.0 7.10 8.60
SPLS 161216P00019000 P 12/16/16 19.0 8.10 11.00
SPLS 161216P00020000 P 12/16/16 20.0 9.60 10.40
SPLS 170120C00003000 C 01/20/17 3.0 6.90 7.70
SPLS 170120C00004000 C 01/20/17 4.0 4.30 8.60
SPLS 170120C00005000 C 01/20/17 5.0 3.50 7.60
SPLS 170120C00006000 C 01/20/17 6.0 3.60 4.90
SPLS 170120C00007000 C 01/20/17 7.0 2.00 5.80
SPLS 170120C00008000 C 01/20/17 8.0 2.55 2.95
SPLS 170120C00009000 C 01/20/17 9.0 1.90 2.35
SPLS 170120C00010000 C 01/20/17 10.0 1.40 1.85
SPLS 170120C00011000 C 01/20/17 11.0 1.00 1.20
SPLS 170120C00012000 C 01/20/17 12.0 0.65 1.10
SPLS 170120C00013000 C 01/20/17 13.0 0.45 0.80
SPLS 170120C00014000 C 01/20/17 14.0 0.25 0.60
SPLS 170120C00015000 C 01/20/17 15.0 0.15 0.50
SPLS 170120C00016000 C 01/20/17 16.0 0.10 0.40
SPLS 170120C00017000 C 01/20/17 17.0 0.10 0.30
SPLS 170120C00018000 C 01/20/17 18.0 0.05 0.20
SPLS 170120C00019000 C 01/20/17 19.0 0.05 0.20
SPLS 170120C00020000 C 01/20/17 20.0 0.00 0.15
SPLS 170120C00021000 C 01/20/17 21.0 0.00 0.10
SPLS 170120C00022000 C 01/20/17 22.0 0.00 0.10
SPLS 170120C00025000 C 01/20/17 25.0 0.00 0.10
SPLS 170120C00030000 C 01/20/17 30.0 0.00 0.05
SPLS 170120P00003000 P 01/20/17 3.0 0.00 0.10
SPLS 170120P00004000 P 01/20/17 4.0 0.05 0.15
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 0.35 0.55
SPLS 170120P00008000 P 01/20/17 8.0 0.60 0.75
SPLS 170120P00009000 P 01/20/17 9.0 0.95 1.25
SPLS 170120P00010000 P 01/20/17 10.0 1.40 1.75
SPLS 170120P00011000 P 01/20/17 11.0 1.95 2.35
SPLS 170120P00012000 P 01/20/17 12.0 2.65 3.00
SPLS 170120P00013000 P 01/20/17 13.0 3.40 3.80
SPLS 170120P00014000 P 01/20/17 14.0 4.30 4.70
SPLS 170120P00015000 P 01/20/17 15.0 5.20 5.50
SPLS 170120P00016000 P 01/20/17 16.0 4.20 8.20
SPLS 170120P00017000 P 01/20/17 17.0 6.80 7.50
SPLS 170120P00018000 P 01/20/17 18.0 6.50 10.10
SPLS 170120P00019000 P 01/20/17 19.0 7.60 11.10
SPLS 170120P00020000 P 01/20/17 20.0 9.60 10.40
SPLS 170120P00021000 P 01/20/17 21.0 9.50 13.30
SPLS 170120P00022000 P 01/20/17 22.0 11.50 12.40
SPLS 170120P00025000 P 01/20/17 25.0 14.10 15.40
SPLS 170120P00030000 P 01/20/17 30.0 19.30 20.40
SPLS 180119C00003000 C 01/19/18 3.0 6.60 7.80
SPLS 180119C00005000 C 01/19/18 5.0 4.90 6.20
SPLS 180119C00008000 C 01/19/18 8.0 2.75 3.80
SPLS 180119C00010000 C 01/19/18 10.0 1.65 2.50
SPLS 180119C00012000 C 01/19/18 12.0 0.90 1.80
SPLS 180119C00015000 C 01/19/18 15.0 0.30 0.80
SPLS 180119C00017000 C 01/19/18 17.0 0.05 0.75
SPLS 180119C00020000 C 01/19/18 20.0 0.00 0.70
SPLS 180119C00022000 C 01/19/18 22.0 0.00 0.70
SPLS 180119C00025000 C 01/19/18 25.0 0.00 0.50
SPLS 180119P00003000 P 01/19/18 3.0 0.00 0.40
SPLS 180119P00005000 P 01/19/18 5.0 0.15 0.95
SPLS 180119P00008000 P 01/19/18 8.0 1.05 1.70
SPLS 180119P00010000 P 01/19/18 10.0 1.95 2.65
SPLS 180119P00012000 P 01/19/18 12.0 3.20 4.10
SPLS 180119P00015000 P 01/19/18 15.0 5.00 6.60
SPLS 180119P00017000 P 01/19/18 17.0 7.10 8.20
SPLS 180119P00020000 P 01/19/18 20.0 8.00 12.80
SPLS 180119P00022000 P 01/19/18 22.0 10.00 14.70
SPLS 180119P00025000 P 01/19/18 25.0 14.40 15.70

OPRA data is delayed 15 minutes.