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 (2014-10-03)Premium Content

Staples Inc (SPLS)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPLS 141220C00004000 C 12/20/14 4.0 12.90 13.80
SPLS 141220C00005000 C 12/20/14 5.0 10.80 12.80
SPLS 141220C00006000 C 12/20/14 6.0 10.30 11.80
SPLS 141220C00007000 C 12/20/14 7.0 10.00 10.80
SPLS 141220C00008000 C 12/20/14 8.0 8.80 9.80
SPLS 141220C00009000 C 12/20/14 9.0 8.20 8.80
SPLS 141220C00010000 C 12/20/14 10.0 7.20 7.80
SPLS 141220C00011000 C 12/20/14 11.0 6.30 6.80
SPLS 141220C00012000 C 12/20/14 12.0 5.30 5.80
SPLS 141220C00013000 C 12/20/14 13.0 4.30 4.80
SPLS 141220C00014000 C 12/20/14 14.0 3.50 3.80
SPLS 141220C00015000 C 12/20/14 15.0 2.45 2.75
SPLS 141220C00016000 C 12/20/14 16.0 1.50 1.75
SPLS 141220C00017000 C 12/20/14 17.0 0.50 0.70
SPLS 141220C00018000 C 12/20/14 18.0 0.00 0.05
SPLS 141220C00019000 C 12/20/14 19.0 0.00 0.05
SPLS 141220C00020000 C 12/20/14 20.0 0.00 0.05
SPLS 141220C00021000 C 12/20/14 21.0 0.00 0.05
SPLS 141220C00022000 C 12/20/14 22.0 0.00 0.05
SPLS 141220C00023000 C 12/20/14 23.0 0.00 0.05
SPLS 141220P00004000 P 12/20/14 4.0 0.00 0.05
SPLS 141220P00005000 P 12/20/14 5.0 0.00 0.05
SPLS 141220P00006000 P 12/20/14 6.0 0.00 0.05
SPLS 141220P00007000 P 12/20/14 7.0 0.00 0.05
SPLS 141220P00008000 P 12/20/14 8.0 0.00 0.30
SPLS 141220P00009000 P 12/20/14 9.0 0.00 0.05
SPLS 141220P00010000 P 12/20/14 10.0 0.00 0.05
SPLS 141220P00011000 P 12/20/14 11.0 0.00 0.05
SPLS 141220P00012000 P 12/20/14 12.0 0.00 0.05
SPLS 141220P00013000 P 12/20/14 13.0 0.00 0.05
SPLS 141220P00014000 P 12/20/14 14.0 0.00 0.05
SPLS 141220P00015000 P 12/20/14 15.0 0.00 0.05
SPLS 141220P00016000 P 12/20/14 16.0 0.00 0.20
SPLS 141220P00017000 P 12/20/14 17.0 0.00 0.05
SPLS 141220P00018000 P 12/20/14 18.0 0.25 0.55
SPLS 141220P00019000 P 12/20/14 19.0 1.25 1.55
SPLS 141220P00020000 P 12/20/14 20.0 2.10 2.75
SPLS 141220P00021000 P 12/20/14 21.0 3.10 3.70
SPLS 141220P00022000 P 12/20/14 22.0 4.10 4.70
SPLS 141220P00023000 P 12/20/14 23.0 5.20 5.70
SPLS 150117C00003000 C 01/17/15 3.0 13.90 15.00
SPLS 150117C00005000 C 01/17/15 5.0 11.00 13.00
SPLS 150117C00006000 C 01/17/15 6.0 9.80 12.00
SPLS 150117C00007000 C 01/17/15 7.0 9.70 11.00
SPLS 150117C00008000 C 01/17/15 8.0 9.20 9.90
SPLS 150117C00009000 C 01/17/15 9.0 8.20 8.90
SPLS 150117C00010000 C 01/17/15 10.0 7.20 7.80
SPLS 150117C00011000 C 01/17/15 11.0 6.20 6.80
SPLS 150117C00012000 C 01/17/15 12.0 5.50 5.80
SPLS 150117C00013000 C 01/17/15 13.0 4.40 4.80
SPLS 150117C00014000 C 01/17/15 14.0 3.40 3.70
SPLS 150117C00015000 C 01/17/15 15.0 2.50 2.75
SPLS 150117C00016000 C 01/17/15 16.0 1.55 1.80
SPLS 150117C00017000 C 01/17/15 17.0 0.80 0.95
SPLS 150117C00018000 C 01/17/15 18.0 0.35 0.45
SPLS 150117C00019000 C 01/17/15 19.0 0.10 0.20
SPLS 150117C00020000 C 01/17/15 20.0 0.05 0.10
SPLS 150117C00021000 C 01/17/15 21.0 0.00 0.05
SPLS 150117C00022000 C 01/17/15 22.0 0.00 0.05
SPLS 150117C00023000 C 01/17/15 23.0 0.00 0.05
SPLS 150117C00024000 C 01/17/15 24.0 0.00 0.05
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 0.05
SPLS 150117P00006000 P 01/17/15 6.0 0.00 0.05
SPLS 150117P00007000 P 01/17/15 7.0 0.00 0.05
SPLS 150117P00008000 P 01/17/15 8.0 0.00 0.05
SPLS 150117P00009000 P 01/17/15 9.0 0.00 0.05
SPLS 150117P00010000 P 01/17/15 10.0 0.00 0.05
SPLS 150117P00011000 P 01/17/15 11.0 0.00 0.05
SPLS 150117P00012000 P 01/17/15 12.0 0.00 0.05
SPLS 150117P00013000 P 01/17/15 13.0 0.00 0.05
SPLS 150117P00014000 P 01/17/15 14.0 0.00 0.05
SPLS 150117P00015000 P 01/17/15 15.0 0.05 0.10
SPLS 150117P00016000 P 01/17/15 16.0 0.10 0.20
SPLS 150117P00017000 P 01/17/15 17.0 0.35 0.50
SPLS 150117P00018000 P 01/17/15 18.0 0.95 1.00
SPLS 150117P00019000 P 01/17/15 19.0 1.55 1.80
SPLS 150117P00020000 P 01/17/15 20.0 2.30 2.95
SPLS 150117P00021000 P 01/17/15 21.0 3.30 3.90
SPLS 150117P00022000 P 01/17/15 22.0 4.30 4.90
SPLS 150117P00023000 P 01/17/15 23.0 5.20 5.90
SPLS 150117P00024000 P 01/17/15 24.0 6.20 6.90
SPLS 150117P00025000 P 01/17/15 25.0 7.20 7.90
SPLS 150320C00003000 C 03/20/15 3.0 13.90 15.00
SPLS 150320C00004000 C 03/20/15 4.0 12.80 14.00
SPLS 150320C00005000 C 03/20/15 5.0 11.80 13.00
SPLS 150320C00006000 C 03/20/15 6.0 10.80 12.00
SPLS 150320C00007000 C 03/20/15 7.0 8.70 11.30
SPLS 150320C00008000 C 03/20/15 8.0 8.90 10.00
SPLS 150320C00009000 C 03/20/15 9.0 7.90 9.00
SPLS 150320C00010000 C 03/20/15 10.0 7.20 8.00
SPLS 150320C00011000 C 03/20/15 11.0 6.20 6.90
SPLS 150320C00012000 C 03/20/15 12.0 5.20 5.80
SPLS 150320C00013000 C 03/20/15 13.0 4.30 4.90
SPLS 150320C00014000 C 03/20/15 14.0 3.40 3.90
SPLS 150320C00015000 C 03/20/15 15.0 2.70 3.00
SPLS 150320C00016000 C 03/20/15 16.0 2.05 2.30
SPLS 150320C00017000 C 03/20/15 17.0 1.40 1.60
SPLS 150320C00018000 C 03/20/15 18.0 0.95 1.10
SPLS 150320C00019000 C 03/20/15 19.0 0.55 0.75
SPLS 150320C00020000 C 03/20/15 20.0 0.35 0.50
SPLS 150320C00021000 C 03/20/15 21.0 0.20 0.35
SPLS 150320C00022000 C 03/20/15 22.0 0.05 0.25
SPLS 150320C00023000 C 03/20/15 23.0 0.00 0.20
SPLS 150320C00024000 C 03/20/15 24.0 0.00 0.15
SPLS 150320C00025000 C 03/20/15 25.0 0.00 0.10
SPLS 150320P00003000 P 03/20/15 3.0 0.00 0.05
SPLS 150320P00004000 P 03/20/15 4.0 0.00 0.05
SPLS 150320P00005000 P 03/20/15 5.0 0.00 0.05
SPLS 150320P00006000 P 03/20/15 6.0 0.00 0.05
SPLS 150320P00007000 P 03/20/15 7.0 0.00 0.05
SPLS 150320P00008000 P 03/20/15 8.0 0.00 0.05
SPLS 150320P00009000 P 03/20/15 9.0 0.00 0.05
SPLS 150320P00010000 P 03/20/15 10.0 0.00 0.05
SPLS 150320P00011000 P 03/20/15 11.0 0.00 0.05
SPLS 150320P00012000 P 03/20/15 12.0 0.05 0.10
SPLS 150320P00013000 P 03/20/15 13.0 0.05 0.20
SPLS 150320P00014000 P 03/20/15 14.0 0.20 0.30
SPLS 150320P00015000 P 03/20/15 15.0 0.30 0.45
SPLS 150320P00016000 P 03/20/15 16.0 0.65 0.75
SPLS 150320P00017000 P 03/20/15 17.0 0.95 1.10
SPLS 150320P00018000 P 03/20/15 18.0 1.45 1.65
SPLS 150320P00019000 P 03/20/15 19.0 2.10 2.30
SPLS 150320P00020000 P 03/20/15 20.0 2.80 3.10
SPLS 150320P00021000 P 03/20/15 21.0 3.60 3.90
SPLS 150320P00022000 P 03/20/15 22.0 4.40 4.90
SPLS 150320P00023000 P 03/20/15 23.0 5.30 6.00
SPLS 150320P00024000 P 03/20/15 24.0 6.20 7.00
SPLS 150320P00025000 P 03/20/15 25.0 7.20 7.90
SPLS 150619C00004000 C 06/19/15 4.0 12.90 14.00
SPLS 150619C00005000 C 06/19/15 5.0 11.00 13.00
SPLS 150619C00006000 C 06/19/15 6.0 10.00 12.00
SPLS 150619C00007000 C 06/19/15 7.0 8.60 11.30
SPLS 150619C00008000 C 06/19/15 8.0 8.70 10.00
SPLS 150619C00009000 C 06/19/15 9.0 7.60 9.00
SPLS 150619C00010000 C 06/19/15 10.0 7.20 8.20
SPLS 150619C00011000 C 06/19/15 11.0 6.20 7.20
SPLS 150619C00012000 C 06/19/15 12.0 5.30 6.20
SPLS 150619C00013000 C 06/19/15 13.0 4.40 4.90
SPLS 150619C00014000 C 06/19/15 14.0 3.70 4.10
SPLS 150619C00015000 C 06/19/15 15.0 2.90 3.30
SPLS 150619C00016000 C 06/19/15 16.0 2.25 2.60
SPLS 150619C00017000 C 06/19/15 17.0 1.70 2.05
SPLS 150619C00018000 C 06/19/15 18.0 1.25 1.55
SPLS 150619C00019000 C 06/19/15 19.0 0.90 1.15
SPLS 150619C00020000 C 06/19/15 20.0 0.60 0.90
SPLS 150619C00021000 C 06/19/15 21.0 0.40 0.65
SPLS 150619C00022000 C 06/19/15 22.0 0.20 0.50
SPLS 150619C00023000 C 06/19/15 23.0 0.10 0.35
SPLS 150619C00024000 C 06/19/15 24.0 0.05 0.25
SPLS 150619C00025000 C 06/19/15 25.0 0.00 0.20
SPLS 150619P00004000 P 06/19/15 4.0 0.00 0.05
SPLS 150619P00005000 P 06/19/15 5.0 0.00 0.05
SPLS 150619P00006000 P 06/19/15 6.0 0.00 0.05
SPLS 150619P00007000 P 06/19/15 7.0 0.00 0.05
SPLS 150619P00008000 P 06/19/15 8.0 0.00 0.05
SPLS 150619P00009000 P 06/19/15 9.0 0.00 0.05
SPLS 150619P00010000 P 06/19/15 10.0 0.00 0.10
SPLS 150619P00011000 P 06/19/15 11.0 0.05 0.15
SPLS 150619P00012000 P 06/19/15 12.0 0.10 0.30
SPLS 150619P00013000 P 06/19/15 13.0 0.20 0.45
SPLS 150619P00014000 P 06/19/15 14.0 0.35 0.65
SPLS 150619P00015000 P 06/19/15 15.0 0.75 0.90
SPLS 150619P00016000 P 06/19/15 16.0 1.00 1.25
SPLS 150619P00017000 P 06/19/15 17.0 1.40 1.65
SPLS 150619P00018000 P 06/19/15 18.0 1.90 2.20
SPLS 150619P00019000 P 06/19/15 19.0 2.50 2.80
SPLS 150619P00020000 P 06/19/15 20.0 3.10 3.50
SPLS 150619P00021000 P 06/19/15 21.0 3.90 4.30
SPLS 150619P00022000 P 06/19/15 22.0 4.80 5.10
SPLS 150619P00023000 P 06/19/15 23.0 5.60 6.20
SPLS 150619P00024000 P 06/19/15 24.0 6.30 7.20
SPLS 150619P00025000 P 06/19/15 25.0 7.20 8.10
SPLS 160115C00005000 C 01/15/16 5.0 11.80 13.20
SPLS 160115C00008000 C 01/15/16 8.0 8.70 10.10
SPLS 160115C00010000 C 01/15/16 10.0 7.20 7.90
SPLS 160115C00013000 C 01/15/16 13.0 4.70 5.20
SPLS 160115C00015000 C 01/15/16 15.0 3.30 3.60
SPLS 160115C00017000 C 01/15/16 17.0 2.35 2.60
SPLS 160115C00020000 C 01/15/16 20.0 1.05 1.50
SPLS 160115C00022000 C 01/15/16 22.0 0.60 1.00
SPLS 160115C00025000 C 01/15/16 25.0 0.20 0.55
SPLS 160115C00027000 C 01/15/16 27.0 0.10 0.40
SPLS 160115C00030000 C 01/15/16 30.0 0.00 0.20
SPLS 160115P00005000 P 01/15/16 5.0 0.00 0.05
SPLS 160115P00008000 P 01/15/16 8.0 0.10 0.15
SPLS 160115P00010000 P 01/15/16 10.0 0.20 0.35
SPLS 160115P00013000 P 01/15/16 13.0 0.75 0.95
SPLS 160115P00015000 P 01/15/16 15.0 1.15 1.55
SPLS 160115P00017000 P 01/15/16 17.0 2.00 2.50
SPLS 160115P00020000 P 01/15/16 20.0 3.90 4.30
SPLS 160115P00022000 P 01/15/16 22.0 5.40 5.80
SPLS 160115P00025000 P 01/15/16 25.0 8.00 8.50
SPLS 160115P00027000 P 01/15/16 27.0 9.00 10.80
SPLS 160115P00030000 P 01/15/16 30.0 11.30 14.30
SPLS 170120C00003000 C 01/20/17 3.0 13.00 16.90
SPLS 170120C00005000 C 01/20/17 5.0 10.50 14.90
SPLS 170120C00008000 C 01/20/17 8.0 8.00 11.40
SPLS 170120C00010000 C 01/20/17 10.0 6.80 8.80
SPLS 170120C00012000 C 01/20/17 12.0 5.20 6.70
SPLS 170120C00015000 C 01/20/17 15.0 3.80 4.50
SPLS 170120C00017000 C 01/20/17 17.0 2.80 3.50
SPLS 170120C00020000 C 01/20/17 20.0 1.60 2.40
SPLS 170120C00022000 C 01/20/17 22.0 1.05 1.80
SPLS 170120C00025000 C 01/20/17 25.0 0.45 1.30
SPLS 170120C00030000 C 01/20/17 30.0 0.20 0.70
SPLS 170120P00003000 P 01/20/17 3.0 0.00 0.25
SPLS 170120P00005000 P 01/20/17 5.0 0.00 4.80
SPLS 170120P00008000 P 01/20/17 8.0 0.05 0.50
SPLS 170120P00010000 P 01/20/17 10.0 0.35 0.80
SPLS 170120P00012000 P 01/20/17 12.0 0.75 1.35
SPLS 170120P00015000 P 01/20/17 15.0 1.80 2.45
SPLS 170120P00017000 P 01/20/17 17.0 2.70 3.40
SPLS 170120P00020000 P 01/20/17 20.0 4.50 5.30
SPLS 170120P00022000 P 01/20/17 22.0 6.00 6.70
SPLS 170120P00025000 P 01/20/17 25.0 7.80 9.10
SPLS 170120P00030000 P 01/20/17 30.0 11.60 13.80

OPRA data is delayed 15 minutes.