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 Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPLS 170505C00003500 C 05/05/17 3.5 6.00 6.70
SPLS 170505C00004000 C 05/05/17 4.0 5.50 7.50
SPLS 170505C00004500 C 05/05/17 4.5 4.20 7.50
SPLS 170505C00005000 C 05/05/17 5.0 4.50 6.50
SPLS 170505C00005500 C 05/05/17 5.5 3.60 6.10
SPLS 170505C00006000 C 05/05/17 6.0 3.20 5.50
SPLS 170505C00006500 C 05/05/17 6.5 2.35 5.60
SPLS 170505C00007000 C 05/05/17 7.0 2.35 3.80
SPLS 170505C00007500 C 05/05/17 7.5 1.85 3.70
SPLS 170505C00008000 C 05/05/17 8.0 1.55 1.90
SPLS 170505C00008500 C 05/05/17 8.5 1.00 1.50
SPLS 170505C00009000 C 05/05/17 9.0 0.60 0.90
SPLS 170505C00009500 C 05/05/17 9.5 0.25 0.50
SPLS 170505C00010000 C 05/05/17 10.0 0.05 0.20
SPLS 170505C00010500 C 05/05/17 10.5 0.00 0.20
SPLS 170505C00011000 C 05/05/17 11.0 0.00 0.05
SPLS 170505C00011500 C 05/05/17 11.5 0.00 0.15
SPLS 170505C00012000 C 05/05/17 12.0 0.00 0.15
SPLS 170505C00012500 C 05/05/17 12.5 0.00 0.10
SPLS 170505C00013000 C 05/05/17 13.0 0.00 0.15
SPLS 170505C00013500 C 05/05/17 13.5 0.00 0.10
SPLS 170505C00014000 C 05/05/17 14.0 0.00 0.25
SPLS 170505C00014500 C 05/05/17 14.5 0.00 0.05
SPLS 170505C00015000 C 05/05/17 15.0 0.00 0.15
SPLS 170505P00003500 P 05/05/17 3.5 0.00 0.15
SPLS 170505P00004000 P 05/05/17 4.0 0.00 0.15
SPLS 170505P00004500 P 05/05/17 4.5 0.00 0.15
SPLS 170505P00005000 P 05/05/17 5.0 0.00 0.10
SPLS 170505P00005500 P 05/05/17 5.5 0.00 0.10
SPLS 170505P00006000 P 05/05/17 6.0 0.00 0.10
SPLS 170505P00006500 P 05/05/17 6.5 0.00 0.10
SPLS 170505P00007000 P 05/05/17 7.0 0.00 0.10
SPLS 170505P00007500 P 05/05/17 7.5 0.00 0.15
SPLS 170505P00008000 P 05/05/17 8.0 0.00 0.15
SPLS 170505P00008500 P 05/05/17 8.5 0.00 0.05
SPLS 170505P00009000 P 05/05/17 9.0 0.00 0.10
SPLS 170505P00009500 P 05/05/17 9.5 0.05 0.25
SPLS 170505P00010000 P 05/05/17 10.0 0.25 0.50
SPLS 170505P00010500 P 05/05/17 10.5 0.30 1.30
SPLS 170505P00011000 P 05/05/17 11.0 0.50 2.00
SPLS 170505P00011500 P 05/05/17 11.5 0.60 2.25
SPLS 170505P00012000 P 05/05/17 12.0 1.35 3.50
SPLS 170505P00012500 P 05/05/17 12.5 1.00 4.00
SPLS 170505P00013000 P 05/05/17 13.0 2.60 4.20
SPLS 170505P00013500 P 05/05/17 13.5 1.30 5.60
SPLS 170505P00014000 P 05/05/17 14.0 2.00 6.40
SPLS 170505P00014500 P 05/05/17 14.5 2.85 7.20
SPLS 170505P00015000 P 05/05/17 15.0 5.00 5.50
SPLS 170512C00003000 C 05/12/17 3.0 6.40 7.20
SPLS 170512C00003500 C 05/12/17 3.5 3.90 8.30
SPLS 170512C00004000 C 05/12/17 4.0 5.00 8.20
SPLS 170512C00004500 C 05/12/17 4.5 3.00 7.30
SPLS 170512C00005000 C 05/12/17 5.0 2.95 6.80
SPLS 170512C00005500 C 05/12/17 5.5 2.80 6.50
SPLS 170512C00006000 C 05/12/17 6.0 3.00 6.10
SPLS 170512C00006500 C 05/12/17 6.5 2.60 5.60
SPLS 170512C00007000 C 05/12/17 7.0 1.75 4.70
SPLS 170512C00007500 C 05/12/17 7.5 0.85 4.20
SPLS 170512C00008000 C 05/12/17 8.0 0.50 2.40
SPLS 170512C00008500 C 05/12/17 8.5 1.05 1.45
SPLS 170512C00009000 C 05/12/17 9.0 0.60 0.95
SPLS 170512C00009500 C 05/12/17 9.5 0.30 0.55
SPLS 170512C00010000 C 05/12/17 10.0 0.10 0.25
SPLS 170512C00010500 C 05/12/17 10.5 0.00 0.20
SPLS 170512C00011000 C 05/12/17 11.0 0.00 0.10
SPLS 170512C00011500 C 05/12/17 11.5 0.00 0.10
SPLS 170512C00012000 C 05/12/17 12.0 0.00 0.20
SPLS 170512C00012500 C 05/12/17 12.5 0.00 0.15
SPLS 170512C00013000 C 05/12/17 13.0 0.00 0.15
SPLS 170512C00013500 C 05/12/17 13.5 0.00 0.15
SPLS 170512C00014000 C 05/12/17 14.0 0.00 0.25
SPLS 170512C00014500 C 05/12/17 14.5 0.00 0.30
SPLS 170512C00015000 C 05/12/17 15.0 0.00 0.15
SPLS 170512P00003000 P 05/12/17 3.0 0.00 0.15
SPLS 170512P00003500 P 05/12/17 3.5 0.00 0.05
SPLS 170512P00004000 P 05/12/17 4.0 0.00 0.15
SPLS 170512P00004500 P 05/12/17 4.5 0.00 0.15
SPLS 170512P00005000 P 05/12/17 5.0 0.00 0.15
SPLS 170512P00005500 P 05/12/17 5.5 0.00 0.15
SPLS 170512P00006000 P 05/12/17 6.0 0.00 0.15
SPLS 170512P00006500 P 05/12/17 6.5 0.00 0.20
SPLS 170512P00007000 P 05/12/17 7.0 0.00 0.10
SPLS 170512P00007500 P 05/12/17 7.5 0.00 0.10
SPLS 170512P00008000 P 05/12/17 8.0 0.00 0.10
SPLS 170512P00008500 P 05/12/17 8.5 0.00 0.10
SPLS 170512P00009000 P 05/12/17 9.0 0.00 0.15
SPLS 170512P00009500 P 05/12/17 9.5 0.10 0.25
SPLS 170512P00010000 P 05/12/17 10.0 0.35 0.55
SPLS 170512P00010500 P 05/12/17 10.5 0.00 2.10
SPLS 170512P00011000 P 05/12/17 11.0 0.00 2.55
SPLS 170512P00011500 P 05/12/17 11.5 0.10 3.50
SPLS 170512P00012000 P 05/12/17 12.0 1.40 3.40
SPLS 170512P00012500 P 05/12/17 12.5 0.85 5.00
SPLS 170512P00013000 P 05/12/17 13.0 1.55 4.30
SPLS 170512P00013500 P 05/12/17 13.5 2.00 5.60
SPLS 170512P00014000 P 05/12/17 14.0 2.95 5.60
SPLS 170512P00014500 P 05/12/17 14.5 2.95 6.80
SPLS 170512P00015000 P 05/12/17 15.0 5.00 5.50
SPLS 170519C00001000 C 05/19/17 1.0 8.20 9.90
SPLS 170519C00002000 C 05/19/17 2.0 5.50 10.10
SPLS 170519C00003000 C 05/19/17 3.0 4.80 9.20
SPLS 170519C00003500 C 05/19/17 3.5 4.20 8.60
SPLS 170519C00004000 C 05/19/17 4.0 3.70 8.20
SPLS 170519C00004500 C 05/19/17 4.5 3.30 7.60
SPLS 170519C00005000 C 05/19/17 5.0 4.20 6.30
SPLS 170519C00005500 C 05/19/17 5.5 3.50 6.30
SPLS 170519C00006000 C 05/19/17 6.0 2.35 4.30
SPLS 170519C00006500 C 05/19/17 6.5 2.35 4.50
SPLS 170519C00007000 C 05/19/17 7.0 2.20 4.40
SPLS 170519C00007500 C 05/19/17 7.5 1.70 4.30
SPLS 170519C00008000 C 05/19/17 8.0 1.60 1.95
SPLS 170519C00008500 C 05/19/17 8.5 0.10 2.25
SPLS 170519C00009000 C 05/19/17 9.0 0.70 1.05
SPLS 170519C00009500 C 05/19/17 9.5 0.40 0.60
SPLS 170519C00010000 C 05/19/17 10.0 0.20 0.35
SPLS 170519C00010500 C 05/19/17 10.5 0.05 0.20
SPLS 170519C00011000 C 05/19/17 11.0 0.05 0.10
SPLS 170519C00011500 C 05/19/17 11.5 0.00 0.25
SPLS 170519C00012000 C 05/19/17 12.0 0.00 0.10
SPLS 170519C00012500 C 05/19/17 12.5 0.00 0.10
SPLS 170519C00013000 C 05/19/17 13.0 0.00 0.25
SPLS 170519C00013500 C 05/19/17 13.5 0.00 0.10
SPLS 170519C00014000 C 05/19/17 14.0 0.00 0.15
SPLS 170519C00014500 C 05/19/17 14.5 0.00 0.20
SPLS 170519C00015000 C 05/19/17 15.0 0.00 0.20
SPLS 170519C00015500 C 05/19/17 15.5 0.00 0.25
SPLS 170519C00016000 C 05/19/17 16.0 0.00 0.15
SPLS 170519C00016500 C 05/19/17 16.5 0.00 0.25
SPLS 170519C00017000 C 05/19/17 17.0 0.00 0.15
SPLS 170519C00017500 C 05/19/17 17.5 0.00 0.25
SPLS 170519P00001000 P 05/19/17 1.0 0.00 0.10
SPLS 170519P00002000 P 05/19/17 2.0 0.00 0.15
SPLS 170519P00003000 P 05/19/17 3.0 0.00 0.35
SPLS 170519P00003500 P 05/19/17 3.5 0.00 0.15
SPLS 170519P00004000 P 05/19/17 4.0 0.00 0.20
SPLS 170519P00004500 P 05/19/17 4.5 0.00 0.15
SPLS 170519P00005000 P 05/19/17 5.0 0.00 0.15
SPLS 170519P00005500 P 05/19/17 5.5 0.00 0.10
SPLS 170519P00006000 P 05/19/17 6.0 0.00 0.10
SPLS 170519P00006500 P 05/19/17 6.5 0.00 0.20
SPLS 170519P00007000 P 05/19/17 7.0 0.00 0.20
SPLS 170519P00007500 P 05/19/17 7.5 0.00 0.10
SPLS 170519P00008000 P 05/19/17 8.0 0.00 0.15
SPLS 170519P00008500 P 05/19/17 8.5 0.00 0.15
SPLS 170519P00009000 P 05/19/17 9.0 0.05 0.20
SPLS 170519P00009500 P 05/19/17 9.5 0.15 0.35
SPLS 170519P00010000 P 05/19/17 10.0 0.40 0.60
SPLS 170519P00010500 P 05/19/17 10.5 0.70 1.10
SPLS 170519P00011000 P 05/19/17 11.0 0.40 1.80
SPLS 170519P00011500 P 05/19/17 11.5 0.65 3.00
SPLS 170519P00012000 P 05/19/17 12.0 1.85 2.95
SPLS 170519P00012500 P 05/19/17 12.5 2.40 3.50
SPLS 170519P00013000 P 05/19/17 13.0 3.00 3.80
SPLS 170519P00013500 P 05/19/17 13.5 3.20 4.40
SPLS 170519P00014000 P 05/19/17 14.0 3.90 4.90
SPLS 170519P00014500 P 05/19/17 14.5 3.10 6.30
SPLS 170519P00015000 P 05/19/17 15.0 4.70 6.90
SPLS 170519P00015500 P 05/19/17 15.5 5.00 7.70
SPLS 170519P00016000 P 05/19/17 16.0 5.10 7.50
SPLS 170519P00016500 P 05/19/17 16.5 4.80 8.90
SPLS 170519P00017000 P 05/19/17 17.0 6.60 9.60
SPLS 170519P00017500 P 05/19/17 17.5 7.20 8.80
SPLS 170526C00003000 C 05/26/17 3.0 6.30 7.20
SPLS 170526C00004000 C 05/26/17 4.0 3.70 8.20
SPLS 170526C00004500 C 05/26/17 4.5 3.10 7.60
SPLS 170526C00005000 C 05/26/17 5.0 2.40 6.90
SPLS 170526C00005500 C 05/26/17 5.5 2.15 6.60
SPLS 170526C00006000 C 05/26/17 6.0 2.55 5.80
SPLS 170526C00006500 C 05/26/17 6.5 2.55 5.30
SPLS 170526C00007000 C 05/26/17 7.0 2.10 4.40
SPLS 170526C00007500 C 05/26/17 7.5 0.75 4.10
SPLS 170526C00008000 C 05/26/17 8.0 0.65 3.50
SPLS 170526C00008500 C 05/26/17 8.5 0.20 3.40
SPLS 170526C00009000 C 05/26/17 9.0 0.80 1.10
SPLS 170526C00009500 C 05/26/17 9.5 0.45 0.65
SPLS 170526C00010000 C 05/26/17 10.0 0.20 0.40
SPLS 170526C00010500 C 05/26/17 10.5 0.10 0.20
SPLS 170526C00011000 C 05/26/17 11.0 0.00 0.20
SPLS 170526C00011500 C 05/26/17 11.5 0.00 0.10
SPLS 170526C00012000 C 05/26/17 12.0 0.00 0.10
SPLS 170526C00012500 C 05/26/17 12.5 0.00 0.05
SPLS 170526C00013000 C 05/26/17 13.0 0.00 0.05
SPLS 170526C00013500 C 05/26/17 13.5 0.00 0.05
SPLS 170526C00014000 C 05/26/17 14.0 0.00 0.05
SPLS 170526C00014500 C 05/26/17 14.5 0.00 0.05
SPLS 170526C00015000 C 05/26/17 15.0 0.00 0.05
SPLS 170526C00015500 C 05/26/17 15.5 0.00 0.05
SPLS 170526C00016000 C 05/26/17 16.0 0.00 0.05
SPLS 170526C00016500 C 05/26/17 16.5 0.00 0.05
SPLS 170526C00017000 C 05/26/17 17.0 0.00 0.05
SPLS 170526C00017500 C 05/26/17 17.5 0.00 0.05
SPLS 170526P00003000 P 05/26/17 3.0 0.00 0.05
SPLS 170526P00004000 P 05/26/17 4.0 0.00 0.05
SPLS 170526P00004500 P 05/26/17 4.5 0.00 0.05
SPLS 170526P00005000 P 05/26/17 5.0 0.00 0.05
SPLS 170526P00005500 P 05/26/17 5.5 0.00 0.05
SPLS 170526P00006000 P 05/26/17 6.0 0.00 0.05
SPLS 170526P00006500 P 05/26/17 6.5 0.00 0.05
SPLS 170526P00007000 P 05/26/17 7.0 0.00 0.05
SPLS 170526P00007500 P 05/26/17 7.5 0.00 0.05
SPLS 170526P00008000 P 05/26/17 8.0 0.00 0.10
SPLS 170526P00008500 P 05/26/17 8.5 0.00 0.15
SPLS 170526P00009000 P 05/26/17 9.0 0.10 0.30
SPLS 170526P00009500 P 05/26/17 9.5 0.20 0.40
SPLS 170526P00010000 P 05/26/17 10.0 0.45 0.65
SPLS 170526P00010500 P 05/26/17 10.5 0.70 1.10
SPLS 170526P00011000 P 05/26/17 11.0 0.10 2.90
SPLS 170526P00011500 P 05/26/17 11.5 0.55 2.25
SPLS 170526P00012000 P 05/26/17 12.0 1.00 2.75
SPLS 170526P00012500 P 05/26/17 12.5 2.10 4.30
SPLS 170526P00013000 P 05/26/17 13.0 1.50 4.50
SPLS 170526P00013500 P 05/26/17 13.5 2.00 5.90
SPLS 170526P00014000 P 05/26/17 14.0 2.50 6.40
SPLS 170526P00014500 P 05/26/17 14.5 3.00 6.90
SPLS 170526P00015000 P 05/26/17 15.0 3.40 7.30
SPLS 170526P00015500 P 05/26/17 15.5 4.00 7.60
SPLS 170526P00016000 P 05/26/17 16.0 4.10 8.40
SPLS 170526P00016500 P 05/26/17 16.5 5.00 8.90
SPLS 170526P00017000 P 05/26/17 17.0 5.10 9.40
SPLS 170526P00017500 P 05/26/17 17.5 6.70 8.80
SPLS 170602C00002000 C 06/02/17 2.0 7.20 8.30
SPLS 170602C00002500 C 06/02/17 2.5 5.10 9.50
SPLS 170602C00003000 C 06/02/17 3.0 5.20 9.20
SPLS 170602C00003500 C 06/02/17 3.5 4.10 8.60
SPLS 170602C00004000 C 06/02/17 4.0 3.30 7.80
SPLS 170602C00004500 C 06/02/17 4.5 3.20 7.60
SPLS 170602C00005000 C 06/02/17 5.0 2.45 6.90
SPLS 170602C00005500 C 06/02/17 5.5 2.30 6.60
SPLS 170602C00006000 C 06/02/17 6.0 3.40 4.60
SPLS 170602C00006500 C 06/02/17 6.5 1.80 4.10
SPLS 170602C00007000 C 06/02/17 7.0 2.25 4.70
SPLS 170602C00007500 C 06/02/17 7.5 0.50 3.70
SPLS 170602C00008000 C 06/02/17 8.0 1.25 2.70
SPLS 170602C00008500 C 06/02/17 8.5 0.10 3.10
SPLS 170602C00009000 C 06/02/17 9.0 0.85 1.15
SPLS 170602C00009500 C 06/02/17 9.5 0.50 0.65
SPLS 170602C00010000 C 06/02/17 10.0 0.25 0.40
SPLS 170602C00010500 C 06/02/17 10.5 0.10 0.30
SPLS 170602C00011000 C 06/02/17 11.0 0.00 0.25
SPLS 170602C00011500 C 06/02/17 11.5 0.00 0.10
SPLS 170602C00012000 C 06/02/17 12.0 0.00 0.10
SPLS 170602C00012500 C 06/02/17 12.5 0.00 0.05
SPLS 170602C00013000 C 06/02/17 13.0 0.00 0.05
SPLS 170602C00013500 C 06/02/17 13.5 0.00 0.05
SPLS 170602C00014000 C 06/02/17 14.0 0.00 0.05
SPLS 170602C00014500 C 06/02/17 14.5 0.00 0.05
SPLS 170602C00015000 C 06/02/17 15.0 0.00 0.05
SPLS 170602C00015500 C 06/02/17 15.5 0.00 0.05
SPLS 170602C00016000 C 06/02/17 16.0 0.00 0.05
SPLS 170602C00016500 C 06/02/17 16.5 0.00 0.05
SPLS 170602P00002000 P 06/02/17 2.0 0.00 0.05
SPLS 170602P00002500 P 06/02/17 2.5 0.00 0.05
SPLS 170602P00003000 P 06/02/17 3.0 0.00 0.05
SPLS 170602P00003500 P 06/02/17 3.5 0.00 0.05
SPLS 170602P00004000 P 06/02/17 4.0 0.00 0.05
SPLS 170602P00004500 P 06/02/17 4.5 0.00 0.05
SPLS 170602P00005000 P 06/02/17 5.0 0.00 0.05
SPLS 170602P00005500 P 06/02/17 5.5 0.00 0.05
SPLS 170602P00006000 P 06/02/17 6.0 0.00 0.05
SPLS 170602P00006500 P 06/02/17 6.5 0.00 0.05
SPLS 170602P00007000 P 06/02/17 7.0 0.00 0.05
SPLS 170602P00007500 P 06/02/17 7.5 0.00 0.05
SPLS 170602P00008000 P 06/02/17 8.0 0.00 0.10
SPLS 170602P00008500 P 06/02/17 8.5 0.00 0.15
SPLS 170602P00009000 P 06/02/17 9.0 0.10 0.25
SPLS 170602P00009500 P 06/02/17 9.5 0.25 0.40
SPLS 170602P00010000 P 06/02/17 10.0 0.50 0.65
SPLS 170602P00010500 P 06/02/17 10.5 0.80 1.10
SPLS 170602P00011000 P 06/02/17 11.0 1.20 1.60
SPLS 170602P00011500 P 06/02/17 11.5 0.00 3.60
SPLS 170602P00012000 P 06/02/17 12.0 0.75 3.30
SPLS 170602P00012500 P 06/02/17 12.5 1.20 4.30
SPLS 170602P00013000 P 06/02/17 13.0 2.90 3.50
SPLS 170602P00013500 P 06/02/17 13.5 2.25 4.70
SPLS 170602P00014000 P 06/02/17 14.0 2.35 6.20
SPLS 170602P00014500 P 06/02/17 14.5 2.70 6.70
SPLS 170602P00015000 P 06/02/17 15.0 3.50 7.30
SPLS 170602P00015500 P 06/02/17 15.5 4.00 7.60
SPLS 170602P00016000 P 06/02/17 16.0 4.40 8.40
SPLS 170602P00016500 P 06/02/17 16.5 6.50 7.10
SPLS 170609C00003000 C 06/09/17 3.0 6.40 7.10
SPLS 170609C00004000 C 06/09/17 4.0 3.60 8.20
SPLS 170609C00004500 C 06/09/17 4.5 3.10 7.60
SPLS 170609C00005000 C 06/09/17 5.0 2.95 6.60
SPLS 170609C00005500 C 06/09/17 5.5 2.50 6.10
SPLS 170609C00006000 C 06/09/17 6.0 2.30 5.70
SPLS 170609C00006500 C 06/09/17 6.5 1.85 5.40
SPLS 170609C00007000 C 06/09/17 7.0 1.00 4.60
SPLS 170609C00007500 C 06/09/17 7.5 0.50 4.10
SPLS 170609C00008000 C 06/09/17 8.0 0.40 3.60
SPLS 170609C00008500 C 06/09/17 8.5 0.15 3.20
SPLS 170609C00009000 C 06/09/17 9.0 0.85 1.15
SPLS 170609C00009500 C 06/09/17 9.5 0.50 0.70
SPLS 170609C00010000 C 06/09/17 10.0 0.25 0.50
SPLS 170609C00010500 C 06/09/17 10.5 0.15 0.30
SPLS 170609C00011000 C 06/09/17 11.0 0.05 0.20
SPLS 170609C00011500 C 06/09/17 11.5 0.00 0.15
SPLS 170609C00012000 C 06/09/17 12.0 0.00 0.10
SPLS 170609C00012500 C 06/09/17 12.5 0.00 0.10
SPLS 170609C00013000 C 06/09/17 13.0 0.00 0.05
SPLS 170609C00013500 C 06/09/17 13.5 0.00 0.05
SPLS 170609C00014000 C 06/09/17 14.0 0.00 0.05
SPLS 170609C00014500 C 06/09/17 14.5 0.00 0.05
SPLS 170609C00015000 C 06/09/17 15.0 0.00 0.05
SPLS 170609C00015500 C 06/09/17 15.5 0.00 0.05
SPLS 170609C00016000 C 06/09/17 16.0 0.00 0.05
SPLS 170609P00003000 P 06/09/17 3.0 0.00 0.05
SPLS 170609P00004000 P 06/09/17 4.0 0.00 0.05
SPLS 170609P00004500 P 06/09/17 4.5 0.00 0.05
SPLS 170609P00005000 P 06/09/17 5.0 0.00 0.05
SPLS 170609P00005500 P 06/09/17 5.5 0.00 0.05
SPLS 170609P00006000 P 06/09/17 6.0 0.00 0.05
SPLS 170609P00006500 P 06/09/17 6.5 0.00 0.05
SPLS 170609P00007000 P 06/09/17 7.0 0.00 0.05
SPLS 170609P00007500 P 06/09/17 7.5 0.00 0.10
SPLS 170609P00008000 P 06/09/17 8.0 0.00 0.15
SPLS 170609P00008500 P 06/09/17 8.5 0.00 0.20
SPLS 170609P00009000 P 06/09/17 9.0 0.15 0.25
SPLS 170609P00009500 P 06/09/17 9.5 0.30 0.45
SPLS 170609P00010000 P 06/09/17 10.0 0.50 0.70
SPLS 170609P00010500 P 06/09/17 10.5 0.75 1.10
SPLS 170609P00011000 P 06/09/17 11.0 1.10 1.55
SPLS 170609P00011500 P 06/09/17 11.5 0.10 3.50
SPLS 170609P00012000 P 06/09/17 12.0 0.60 3.50
SPLS 170609P00012500 P 06/09/17 12.5 0.95 4.50
SPLS 170609P00013000 P 06/09/17 13.0 2.85 3.60
SPLS 170609P00013500 P 06/09/17 13.5 2.00 5.10
SPLS 170609P00014000 P 06/09/17 14.0 2.65 5.40
SPLS 170609P00014500 P 06/09/17 14.5 3.00 6.90
SPLS 170609P00015000 P 06/09/17 15.0 3.50 7.40
SPLS 170609P00015500 P 06/09/17 15.5 3.60 7.90
SPLS 170609P00016000 P 06/09/17 16.0 5.90 6.60
SPLS 170616C00001000 C 06/16/17 1.0 8.50 9.00
SPLS 170616C00002000 C 06/16/17 2.0 5.60 10.00
SPLS 170616C00003000 C 06/16/17 3.0 5.50 8.50
SPLS 170616C00004000 C 06/16/17 4.0 4.60 7.40
SPLS 170616C00005000 C 06/16/17 5.0 3.90 5.80
SPLS 170616C00006000 C 06/16/17 6.0 3.40 4.00
SPLS 170616C00007000 C 06/16/17 7.0 2.50 3.10
SPLS 170616C00008000 C 06/16/17 8.0 1.70 1.90
SPLS 170616C00009000 C 06/16/17 9.0 0.90 1.05
SPLS 170616C00010000 C 06/16/17 10.0 0.35 0.45
SPLS 170616C00011000 C 06/16/17 11.0 0.10 0.20
SPLS 170616C00012000 C 06/16/17 12.0 0.00 0.10
SPLS 170616C00013000 C 06/16/17 13.0 0.00 0.05
SPLS 170616C00014000 C 06/16/17 14.0 0.00 0.05
SPLS 170616C00015000 C 06/16/17 15.0 0.00 0.05
SPLS 170616C00016000 C 06/16/17 16.0 0.00 0.05
SPLS 170616P00001000 P 06/16/17 1.0 0.00 0.05
SPLS 170616P00002000 P 06/16/17 2.0 0.00 0.05
SPLS 170616P00003000 P 06/16/17 3.0 0.00 0.05
SPLS 170616P00004000 P 06/16/17 4.0 0.00 0.05
SPLS 170616P00005000 P 06/16/17 5.0 0.00 0.05
SPLS 170616P00006000 P 06/16/17 6.0 0.00 0.05
SPLS 170616P00007000 P 06/16/17 7.0 0.00 0.05
SPLS 170616P00008000 P 06/16/17 8.0 0.00 0.10
SPLS 170616P00009000 P 06/16/17 9.0 0.15 0.25
SPLS 170616P00010000 P 06/16/17 10.0 0.55 0.65
SPLS 170616P00011000 P 06/16/17 11.0 1.30 1.50
SPLS 170616P00012000 P 06/16/17 12.0 2.10 2.40
SPLS 170616P00013000 P 06/16/17 13.0 1.50 3.60
SPLS 170616P00014000 P 06/16/17 14.0 2.65 5.20
SPLS 170616P00015000 P 06/16/17 15.0 3.20 7.40
SPLS 170616P00016000 P 06/16/17 16.0 6.00 6.40
SPLS 170915C00001000 C 09/15/17 1.0 8.40 9.00
SPLS 170915C00002000 C 09/15/17 2.0 5.30 9.70
SPLS 170915C00003000 C 09/15/17 3.0 5.00 8.80
SPLS 170915C00004000 C 09/15/17 4.0 4.00 7.70
SPLS 170915C00005000 C 09/15/17 5.0 4.30 6.30
SPLS 170915C00006000 C 09/15/17 6.0 3.30 5.30
SPLS 170915C00007000 C 09/15/17 7.0 2.50 3.00
SPLS 170915C00008000 C 09/15/17 8.0 1.80 2.05
SPLS 170915C00009000 C 09/15/17 9.0 1.10 1.30
SPLS 170915C00010000 C 09/15/17 10.0 0.55 0.70
SPLS 170915C00011000 C 09/15/17 11.0 0.30 0.35
SPLS 170915C00012000 C 09/15/17 12.0 0.15 0.20
SPLS 170915C00013000 C 09/15/17 13.0 0.00 0.20
SPLS 170915C00014000 C 09/15/17 14.0 0.00 0.10
SPLS 170915C00015000 C 09/15/17 15.0 0.00 0.10
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 0.05 0.15
SPLS 170915P00008000 P 09/15/17 8.0 0.25 0.30
SPLS 170915P00009000 P 09/15/17 9.0 0.45 0.60
SPLS 170915P00010000 P 09/15/17 10.0 0.90 1.05
SPLS 170915P00011000 P 09/15/17 11.0 1.55 1.75
SPLS 170915P00012000 P 09/15/17 12.0 2.40 2.60
SPLS 170915P00013000 P 09/15/17 13.0 1.85 4.90
SPLS 170915P00014000 P 09/15/17 14.0 2.80 5.90
SPLS 170915P00015000 P 09/15/17 15.0 3.80 6.80
SPLS 170915P00016000 P 09/15/17 16.0 4.80 6.80
SPLS 170915P00017000 P 09/15/17 17.0 5.90 7.90
SPLS 170915P00018000 P 09/15/17 18.0 8.20 8.50
SPLS 171215C00002000 C 12/15/17 2.0 7.50 7.90
SPLS 171215C00003000 C 12/15/17 3.0 4.50 9.00
SPLS 171215C00004000 C 12/15/17 4.0 3.70 8.10
SPLS 171215C00005000 C 12/15/17 5.0 2.55 7.00
SPLS 171215C00006000 C 12/15/17 6.0 1.70 6.10
SPLS 171215C00007000 C 12/15/17 7.0 0.55 4.70
SPLS 171215C00008000 C 12/15/17 8.0 1.85 2.10
SPLS 171215C00009000 C 12/15/17 9.0 1.15 1.40
SPLS 171215C00010000 C 12/15/17 10.0 0.70 0.90
SPLS 171215C00011000 C 12/15/17 11.0 0.35 0.50
SPLS 171215C00012000 C 12/15/17 12.0 0.15 0.35
SPLS 171215C00013000 C 12/15/17 13.0 0.00 0.20
SPLS 171215C00014000 C 12/15/17 14.0 0.00 0.10
SPLS 171215C00015000 C 12/15/17 15.0 0.00 0.10
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 0.10
SPLS 171215P00006000 P 12/15/17 6.0 0.00 0.15
SPLS 171215P00007000 P 12/15/17 7.0 0.10 0.25
SPLS 171215P00008000 P 12/15/17 8.0 0.30 0.40
SPLS 171215P00009000 P 12/15/17 9.0 0.60 0.80
SPLS 171215P00010000 P 12/15/17 10.0 1.10 1.30
SPLS 171215P00011000 P 12/15/17 11.0 1.75 1.95
SPLS 171215P00012000 P 12/15/17 12.0 2.50 2.90
SPLS 171215P00013000 P 12/15/17 13.0 1.20 5.30
SPLS 171215P00014000 P 12/15/17 14.0 2.40 6.70
SPLS 171215P00015000 P 12/15/17 15.0 3.20 7.70
SPLS 171215P00016000 P 12/15/17 16.0 4.30 8.60
SPLS 171215P00017000 P 12/15/17 17.0 7.20 7.60
SPLS 171215P00018000 P 12/15/17 18.0 8.20 8.60
SPLS 180119C00003000 C 01/19/18 3.0 6.60 6.90
SPLS 180119C00004000 C 01/19/18 4.0 4.10 6.20
SPLS 180119C00005000 C 01/19/18 5.0 4.60 4.90
SPLS 180119C00006000 C 01/19/18 6.0 2.05 5.50
SPLS 180119C00007000 C 01/19/18 7.0 1.30 4.40
SPLS 180119C00008000 C 01/19/18 8.0 1.90 2.05
SPLS 180119C00009000 C 01/19/18 9.0 1.20 1.45
SPLS 180119C00010000 C 01/19/18 10.0 0.70 0.90
SPLS 180119C00011000 C 01/19/18 11.0 0.35 0.50
SPLS 180119C00012000 C 01/19/18 12.0 0.15 0.30
SPLS 180119C00013000 C 01/19/18 13.0 0.05 0.20
SPLS 180119C00014000 C 01/19/18 14.0 0.00 0.15
SPLS 180119C00015000 C 01/19/18 15.0 0.00 0.15
SPLS 180119C00016000 C 01/19/18 16.0 0.00 0.10
SPLS 180119C00017000 C 01/19/18 17.0 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 0.10
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 0.10 0.25
SPLS 180119P00008000 P 01/19/18 8.0 0.35 0.45
SPLS 180119P00009000 P 01/19/18 9.0 0.65 0.80
SPLS 180119P00010000 P 01/19/18 10.0 1.15 1.35
SPLS 180119P00011000 P 01/19/18 11.0 1.85 2.00
SPLS 180119P00012000 P 01/19/18 12.0 2.55 2.85
SPLS 180119P00013000 P 01/19/18 13.0 2.05 4.10
SPLS 180119P00014000 P 01/19/18 14.0 2.95 6.10
SPLS 180119P00015000 P 01/19/18 15.0 5.30 5.70
SPLS 180119P00016000 P 01/19/18 16.0 5.90 6.70
SPLS 180119P00017000 P 01/19/18 17.0 7.30 7.70
SPLS 180119P00020000 P 01/19/18 20.0 8.20 12.60
SPLS 180119P00022000 P 01/19/18 22.0 10.20 14.80
SPLS 180119P00025000 P 01/19/18 25.0 15.00 15.60
SPLS 190118C00003000 C 01/18/19 3.0 6.40 6.90
SPLS 190118C00005000 C 01/18/19 5.0 4.60 5.00
SPLS 190118C00007000 C 01/18/19 7.0 2.65 3.10
SPLS 190118C00010000 C 01/18/19 10.0 0.95 1.25
SPLS 190118C00012000 C 01/18/19 12.0 0.25 0.50
SPLS 190118C00015000 C 01/18/19 15.0 0.00 0.25
SPLS 190118P00003000 P 01/18/19 3.0 0.00 0.10
SPLS 190118P00005000 P 01/18/19 5.0 0.05 0.25
SPLS 190118P00007000 P 01/18/19 7.0 0.35 0.60
SPLS 190118P00010000 P 01/18/19 10.0 1.55 1.95
SPLS 190118P00012000 P 01/18/19 12.0 2.80 3.40
SPLS 190118P00015000 P 01/18/19 15.0 5.40 6.10

OPRA data is delayed 15 minutes.