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 (2015-01-02)Premium Content

Staples Inc (SPLS)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPLS 150220C00009000 C 02/20/15 9.0 7.50 8.50
SPLS 150220C00010000 C 02/20/15 10.0 5.40 8.40
SPLS 150220C00011000 C 02/20/15 11.0 5.30 6.40
SPLS 150220C00012000 C 02/20/15 12.0 4.30 5.40
SPLS 150220C00013000 C 02/20/15 13.0 3.40 5.00
SPLS 150220C00014000 C 02/20/15 14.0 1.60 4.70
SPLS 150220C00015000 C 02/20/15 15.0 1.85 2.35
SPLS 150220C00016000 C 02/20/15 16.0 1.25 1.40
SPLS 150220C00017000 C 02/20/15 17.0 0.65 0.80
SPLS 150220C00018000 C 02/20/15 18.0 0.35 0.40
SPLS 150220C00019000 C 02/20/15 19.0 0.10 0.20
SPLS 150220C00020000 C 02/20/15 20.0 0.05 0.15
SPLS 150220C00021000 C 02/20/15 21.0 0.00 0.15
SPLS 150220C00022000 C 02/20/15 22.0 0.00 0.10
SPLS 150220C00023000 C 02/20/15 23.0 0.00 0.10
SPLS 150220C00024000 C 02/20/15 24.0 0.00 0.20
SPLS 150220C00025000 C 02/20/15 25.0 0.00 0.10
SPLS 150220P00009000 P 02/20/15 9.0 0.00 0.05
SPLS 150220P00010000 P 02/20/15 10.0 0.00 0.05
SPLS 150220P00011000 P 02/20/15 11.0 0.00 0.15
SPLS 150220P00012000 P 02/20/15 12.0 0.00 0.15
SPLS 150220P00013000 P 02/20/15 13.0 0.00 0.15
SPLS 150220P00014000 P 02/20/15 14.0 0.00 0.10
SPLS 150220P00015000 P 02/20/15 15.0 0.05 0.15
SPLS 150220P00016000 P 02/20/15 16.0 0.25 0.30
SPLS 150220P00017000 P 02/20/15 17.0 0.60 0.75
SPLS 150220P00018000 P 02/20/15 18.0 1.25 1.35
SPLS 150220P00019000 P 02/20/15 19.0 2.05 2.20
SPLS 150220P00020000 P 02/20/15 20.0 2.45 3.20
SPLS 150220P00021000 P 02/20/15 21.0 3.40 4.20
SPLS 150220P00022000 P 02/20/15 22.0 4.20 5.20
SPLS 150220P00023000 P 02/20/15 23.0 5.00 6.20
SPLS 150220P00024000 P 02/20/15 24.0 6.30 7.20
SPLS 150220P00025000 P 02/20/15 25.0 7.50 8.30
SPLS 150320C00003000 C 03/20/15 3.0 13.20 14.40
SPLS 150320C00004000 C 03/20/15 4.0 11.30 13.60
SPLS 150320C00005000 C 03/20/15 5.0 10.30 12.60
SPLS 150320C00006000 C 03/20/15 6.0 9.30 11.60
SPLS 150320C00007000 C 03/20/15 7.0 8.30 10.60
SPLS 150320C00008000 C 03/20/15 8.0 7.30 9.50
SPLS 150320C00009000 C 03/20/15 9.0 6.30 9.80
SPLS 150320C00010000 C 03/20/15 10.0 6.50 7.50
SPLS 150320C00011000 C 03/20/15 11.0 5.70 6.30
SPLS 150320C00012000 C 03/20/15 12.0 4.70 5.40
SPLS 150320C00013000 C 03/20/15 13.0 3.80 4.40
SPLS 150320C00014000 C 03/20/15 14.0 2.80 3.50
SPLS 150320C00015000 C 03/20/15 15.0 2.40 2.50
SPLS 150320C00016000 C 03/20/15 16.0 1.70 1.85
SPLS 150320C00017000 C 03/20/15 17.0 1.15 1.30
SPLS 150320C00018000 C 03/20/15 18.0 0.75 0.80
SPLS 150320C00019000 C 03/20/15 19.0 0.50 0.60
SPLS 150320C00020000 C 03/20/15 20.0 0.25 0.35
SPLS 150320C00021000 C 03/20/15 21.0 0.15 0.25
SPLS 150320C00022000 C 03/20/15 22.0 0.05 0.15
SPLS 150320C00023000 C 03/20/15 23.0 0.00 0.10
SPLS 150320C00024000 C 03/20/15 24.0 0.00 0.10
SPLS 150320C00025000 C 03/20/15 25.0 0.00 0.05
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 0.00 0.10
SPLS 150320P00013000 P 03/20/15 13.0 0.05 0.15
SPLS 150320P00014000 P 03/20/15 14.0 0.15 0.20
SPLS 150320P00015000 P 03/20/15 15.0 0.35 0.40
SPLS 150320P00016000 P 03/20/15 16.0 0.65 0.75
SPLS 150320P00017000 P 03/20/15 17.0 1.10 1.25
SPLS 150320P00018000 P 03/20/15 18.0 1.65 1.80
SPLS 150320P00019000 P 03/20/15 19.0 2.35 2.55
SPLS 150320P00020000 P 03/20/15 20.0 3.20 3.30
SPLS 150320P00021000 P 03/20/15 21.0 3.90 4.40
SPLS 150320P00022000 P 03/20/15 22.0 4.80 5.50
SPLS 150320P00023000 P 03/20/15 23.0 5.60 6.50
SPLS 150320P00024000 P 03/20/15 24.0 6.70 7.40
SPLS 150320P00025000 P 03/20/15 25.0 7.70 8.40
SPLS 150619C00004000 C 06/19/15 4.0 12.20 13.60
SPLS 150619C00005000 C 06/19/15 5.0 10.30 12.50
SPLS 150619C00006000 C 06/19/15 6.0 9.30 11.50
SPLS 150619C00007000 C 06/19/15 7.0 8.30 10.50
SPLS 150619C00008000 C 06/19/15 8.0 7.30 9.50
SPLS 150619C00009000 C 06/19/15 9.0 6.30 8.40
SPLS 150619C00010000 C 06/19/15 10.0 6.60 7.60
SPLS 150619C00011000 C 06/19/15 11.0 5.40 7.00
SPLS 150619C00012000 C 06/19/15 12.0 4.80 5.50
SPLS 150619C00013000 C 06/19/15 13.0 3.90 4.50
SPLS 150619C00014000 C 06/19/15 14.0 3.40 3.60
SPLS 150619C00015000 C 06/19/15 15.0 2.70 2.95
SPLS 150619C00016000 C 06/19/15 16.0 2.10 2.30
SPLS 150619C00017000 C 06/19/15 17.0 1.55 1.70
SPLS 150619C00018000 C 06/19/15 18.0 1.15 1.35
SPLS 150619C00019000 C 06/19/15 19.0 0.80 0.95
SPLS 150619C00020000 C 06/19/15 20.0 0.55 0.70
SPLS 150619C00021000 C 06/19/15 21.0 0.40 0.55
SPLS 150619C00022000 C 06/19/15 22.0 0.25 0.40
SPLS 150619C00023000 C 06/19/15 23.0 0.15 0.30
SPLS 150619C00024000 C 06/19/15 24.0 0.10 0.20
SPLS 150619C00025000 C 06/19/15 25.0 0.05 0.15
SPLS 150619C00026000 C 06/19/15 26.0 0.05 0.10
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 0.10
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 0.15 0.25
SPLS 150619P00013000 P 06/19/15 13.0 0.25 0.40
SPLS 150619P00014000 P 06/19/15 14.0 0.50 0.65
SPLS 150619P00015000 P 06/19/15 15.0 0.75 0.95
SPLS 150619P00016000 P 06/19/15 16.0 1.10 1.30
SPLS 150619P00017000 P 06/19/15 17.0 1.60 1.75
SPLS 150619P00018000 P 06/19/15 18.0 2.15 2.35
SPLS 150619P00019000 P 06/19/15 19.0 2.80 3.00
SPLS 150619P00020000 P 06/19/15 20.0 3.60 3.80
SPLS 150619P00021000 P 06/19/15 21.0 4.40 4.60
SPLS 150619P00022000 P 06/19/15 22.0 5.30 5.50
SPLS 150619P00023000 P 06/19/15 23.0 6.00 6.60
SPLS 150619P00024000 P 06/19/15 24.0 6.90 7.70
SPLS 150619P00025000 P 06/19/15 25.0 7.90 8.80
SPLS 150619P00026000 P 06/19/15 26.0 8.60 9.60
SPLS 150918C00009000 C 09/18/15 9.0 7.50 8.40
SPLS 150918C00010000 C 09/18/15 10.0 6.20 7.90
SPLS 150918C00011000 C 09/18/15 11.0 5.20 6.90
SPLS 150918C00012000 C 09/18/15 12.0 4.40 6.10
SPLS 150918C00013000 C 09/18/15 13.0 4.40 4.60
SPLS 150918C00014000 C 09/18/15 14.0 3.60 3.90
SPLS 150918C00015000 C 09/18/15 15.0 3.00 3.20
SPLS 150918C00016000 C 09/18/15 16.0 2.40 2.70
SPLS 150918C00017000 C 09/18/15 17.0 1.90 2.15
SPLS 150918C00018000 C 09/18/15 18.0 1.50 1.75
SPLS 150918C00019000 C 09/18/15 19.0 1.15 1.35
SPLS 150918C00020000 C 09/18/15 20.0 0.90 1.05
SPLS 150918C00021000 C 09/18/15 21.0 0.65 0.85
SPLS 150918C00022000 C 09/18/15 22.0 0.50 0.65
SPLS 150918C00023000 C 09/18/15 23.0 0.35 0.50
SPLS 150918C00024000 C 09/18/15 24.0 0.25 0.40
SPLS 150918C00025000 C 09/18/15 25.0 0.20 0.30
SPLS 150918P00009000 P 09/18/15 9.0 0.05 0.10
SPLS 150918P00010000 P 09/18/15 10.0 0.10 0.20
SPLS 150918P00011000 P 09/18/15 11.0 0.20 0.30
SPLS 150918P00012000 P 09/18/15 12.0 0.30 0.45
SPLS 150918P00013000 P 09/18/15 13.0 0.50 0.70
SPLS 150918P00014000 P 09/18/15 14.0 0.80 0.95
SPLS 150918P00015000 P 09/18/15 15.0 1.10 1.30
SPLS 150918P00016000 P 09/18/15 16.0 1.55 1.75
SPLS 150918P00017000 P 09/18/15 17.0 2.05 2.25
SPLS 150918P00018000 P 09/18/15 18.0 2.60 2.85
SPLS 150918P00019000 P 09/18/15 19.0 3.30 3.50
SPLS 150918P00020000 P 09/18/15 20.0 4.00 4.20
SPLS 150918P00021000 P 09/18/15 21.0 4.70 5.00
SPLS 150918P00022000 P 09/18/15 22.0 5.60 5.80
SPLS 150918P00023000 P 09/18/15 23.0 6.40 6.70
SPLS 150918P00024000 P 09/18/15 24.0 7.00 8.30
SPLS 150918P00025000 P 09/18/15 25.0 8.10 8.70
SPLS 160115C00005000 C 01/15/16 5.0 10.40 12.70
SPLS 160115C00008000 C 01/15/16 8.0 8.90 9.50
SPLS 160115C00010000 C 01/15/16 10.0 7.00 7.40
SPLS 160115C00013000 C 01/15/16 13.0 4.50 4.70
SPLS 160115C00015000 C 01/15/16 15.0 3.20 3.50
SPLS 160115C00017000 C 01/15/16 17.0 2.20 2.45
SPLS 160115C00020000 C 01/15/16 20.0 1.10 1.35
SPLS 160115C00022000 C 01/15/16 22.0 0.70 0.90
SPLS 160115C00025000 C 01/15/16 25.0 0.30 0.55
SPLS 160115C00027000 C 01/15/16 27.0 0.20 0.35
SPLS 160115C00030000 C 01/15/16 30.0 0.10 0.15
SPLS 160115P00005000 P 01/15/16 5.0 0.00 0.10
SPLS 160115P00008000 P 01/15/16 8.0 0.05 0.20
SPLS 160115P00010000 P 01/15/16 10.0 0.25 0.35
SPLS 160115P00013000 P 01/15/16 13.0 0.85 1.00
SPLS 160115P00015000 P 01/15/16 15.0 1.45 1.70
SPLS 160115P00017000 P 01/15/16 17.0 2.40 2.65
SPLS 160115P00020000 P 01/15/16 20.0 4.30 4.60
SPLS 160115P00022000 P 01/15/16 22.0 5.90 6.20
SPLS 160115P00025000 P 01/15/16 25.0 8.10 9.70
SPLS 160115P00027000 P 01/15/16 27.0 8.30 12.90
SPLS 160115P00030000 P 01/15/16 30.0 12.60 15.10
SPLS 170120C00003000 C 01/20/17 3.0 12.40 15.60
SPLS 170120C00005000 C 01/20/17 5.0 9.60 14.40
SPLS 170120C00008000 C 01/20/17 8.0 6.70 11.30
SPLS 170120C00010000 C 01/20/17 10.0 6.90 8.30
SPLS 170120C00012000 C 01/20/17 12.0 5.30 6.10
SPLS 170120C00015000 C 01/20/17 15.0 3.70 4.20
SPLS 170120C00017000 C 01/20/17 17.0 2.80 3.10
SPLS 170120C00020000 C 01/20/17 20.0 1.75 2.10
SPLS 170120C00022000 C 01/20/17 22.0 1.25 1.65
SPLS 170120C00025000 C 01/20/17 25.0 0.70 1.05
SPLS 170120C00030000 C 01/20/17 30.0 0.30 0.60
SPLS 170120P00003000 P 01/20/17 3.0 0.00 0.40
SPLS 170120P00005000 P 01/20/17 5.0 0.00 0.15
SPLS 170120P00008000 P 01/20/17 8.0 0.15 0.45
SPLS 170120P00010000 P 01/20/17 10.0 0.60 0.80
SPLS 170120P00012000 P 01/20/17 12.0 1.05 1.60
SPLS 170120P00015000 P 01/20/17 15.0 2.20 2.75
SPLS 170120P00017000 P 01/20/17 17.0 3.20 3.60
SPLS 170120P00020000 P 01/20/17 20.0 5.20 5.50
SPLS 170120P00022000 P 01/20/17 22.0 6.70 7.00
SPLS 170120P00025000 P 01/20/17 25.0 9.10 9.50
SPLS 170120P00030000 P 01/20/17 30.0 12.20 15.40

OPRA data is delayed 15 minutes.