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 (2016-01-01)Premium Content

Staples Inc (SPLS)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPLS 160219C00001000 C 02/19/16 1.0 7.00 7.60
SPLS 160219C00002000 C 02/19/16 2.0 6.00 6.70
SPLS 160219C00002500 C 02/19/16 2.5 5.50 6.20
SPLS 160219C00003000 C 02/19/16 3.0 5.00 6.70
SPLS 160219C00003500 C 02/19/16 3.5 4.50 5.00
SPLS 160219C00004000 C 02/19/16 4.0 4.00 4.50
SPLS 160219C00004500 C 02/19/16 4.5 3.50 4.00
SPLS 160219C00005000 C 02/19/16 5.0 3.00 3.50
SPLS 160219C00005500 C 02/19/16 5.5 2.55 3.00
SPLS 160219C00006000 C 02/19/16 6.0 2.05 2.50
SPLS 160219C00006500 C 02/19/16 6.5 1.55 2.05
SPLS 160219C00007000 C 02/19/16 7.0 1.10 1.70
SPLS 160219C00007500 C 02/19/16 7.5 0.60 1.00
SPLS 160219C00008000 C 02/19/16 8.0 0.40 0.55
SPLS 160219C00008500 C 02/19/16 8.5 0.10 0.25
SPLS 160219C00009000 C 02/19/16 9.0 0.05 0.10
SPLS 160219C00009500 C 02/19/16 9.5 0.00 0.15
SPLS 160219C00010000 C 02/19/16 10.0 0.00 0.05
SPLS 160219C00010500 C 02/19/16 10.5 0.00 0.10
SPLS 160219C00011000 C 02/19/16 11.0 0.00 0.10
SPLS 160219C00011500 C 02/19/16 11.5 0.00 0.10
SPLS 160219C00012000 C 02/19/16 12.0 0.00 0.10
SPLS 160219C00012500 C 02/19/16 12.5 0.00 0.10
SPLS 160219C00013000 C 02/19/16 13.0 0.00 0.10
SPLS 160219C00013500 C 02/19/16 13.5 0.00 0.10
SPLS 160219C00014000 C 02/19/16 14.0 0.00 0.10
SPLS 160219C00014500 C 02/19/16 14.5 0.00 0.10
SPLS 160219C00015000 C 02/19/16 15.0 0.00 0.10
SPLS 160219C00015500 C 02/19/16 15.5 0.00 0.10
SPLS 160219C00016000 C 02/19/16 16.0 0.00 0.10
SPLS 160219C00016500 C 02/19/16 16.5 0.00 0.10
SPLS 160219C00017000 C 02/19/16 17.0 0.00 0.10
SPLS 160219C00018000 C 02/19/16 18.0 0.00 0.10
SPLS 160219C00019000 C 02/19/16 19.0 0.00 0.10
SPLS 160219P00001000 P 02/19/16 1.0 0.00 0.10
SPLS 160219P00002000 P 02/19/16 2.0 0.00 0.10
SPLS 160219P00002500 P 02/19/16 2.5 0.00 0.10
SPLS 160219P00003000 P 02/19/16 3.0 0.00 0.10
SPLS 160219P00003500 P 02/19/16 3.5 0.00 0.10
SPLS 160219P00004000 P 02/19/16 4.0 0.00 0.10
SPLS 160219P00004500 P 02/19/16 4.5 0.00 0.10
SPLS 160219P00005000 P 02/19/16 5.0 0.00 0.10
SPLS 160219P00005500 P 02/19/16 5.5 0.00 0.10
SPLS 160219P00006000 P 02/19/16 6.0 0.00 0.10
SPLS 160219P00006500 P 02/19/16 6.5 0.00 0.10
SPLS 160219P00007000 P 02/19/16 7.0 0.00 0.15
SPLS 160219P00007500 P 02/19/16 7.5 0.00 0.10
SPLS 160219P00008000 P 02/19/16 8.0 0.05 0.20
SPLS 160219P00008500 P 02/19/16 8.5 0.25 0.55
SPLS 160219P00009000 P 02/19/16 9.0 0.55 0.90
SPLS 160219P00009500 P 02/19/16 9.5 1.05 1.45
SPLS 160219P00010000 P 02/19/16 10.0 1.50 1.95
SPLS 160219P00010500 P 02/19/16 10.5 2.00 2.45
SPLS 160219P00011000 P 02/19/16 11.0 2.50 2.95
SPLS 160219P00011500 P 02/19/16 11.5 3.00 3.50
SPLS 160219P00012000 P 02/19/16 12.0 3.50 4.00
SPLS 160219P00012500 P 02/19/16 12.5 4.00 4.50
SPLS 160219P00013000 P 02/19/16 13.0 4.50 5.00
SPLS 160219P00013500 P 02/19/16 13.5 5.00 5.50
SPLS 160219P00014000 P 02/19/16 14.0 5.50 6.00
SPLS 160219P00014500 P 02/19/16 14.5 6.00 6.50
SPLS 160219P00015000 P 02/19/16 15.0 6.20 7.00
SPLS 160219P00015500 P 02/19/16 15.5 6.70 7.50
SPLS 160219P00016000 P 02/19/16 16.0 7.20 8.00
SPLS 160219P00016500 P 02/19/16 16.5 7.70 8.50
SPLS 160219P00017000 P 02/19/16 17.0 8.20 9.00
SPLS 160219P00018000 P 02/19/16 18.0 9.20 10.00
SPLS 160219P00019000 P 02/19/16 19.0 10.10 11.00
SPLS 160226C00002500 C 02/26/16 2.5 5.30 6.10
SPLS 160226C00003000 C 02/26/16 3.0 4.90 5.60
SPLS 160226C00003500 C 02/26/16 3.5 4.40 5.10
SPLS 160226C00004000 C 02/26/16 4.0 3.90 4.50
SPLS 160226C00004500 C 02/26/16 4.5 3.40 4.10
SPLS 160226C00005000 C 02/26/16 5.0 2.90 4.50
SPLS 160226C00005500 C 02/26/16 5.5 2.40 3.70
SPLS 160226C00006000 C 02/26/16 6.0 2.00 2.85
SPLS 160226C00006500 C 02/26/16 6.5 1.45 2.10
SPLS 160226C00007000 C 02/26/16 7.0 0.95 1.55
SPLS 160226C00007500 C 02/26/16 7.5 0.60 1.10
SPLS 160226C00008000 C 02/26/16 8.0 0.50 0.65
SPLS 160226C00008500 C 02/26/16 8.5 0.20 0.35
SPLS 160226C00009000 C 02/26/16 9.0 0.10 0.20
SPLS 160226C00009500 C 02/26/16 9.5 0.00 0.15
SPLS 160226C00010000 C 02/26/16 10.0 0.00 0.15
SPLS 160226C00010500 C 02/26/16 10.5 0.00 0.15
SPLS 160226C00011000 C 02/26/16 11.0 0.00 0.15
SPLS 160226C00011500 C 02/26/16 11.5 0.00 0.15
SPLS 160226C00012000 C 02/26/16 12.0 0.00 0.15
SPLS 160226C00012500 C 02/26/16 12.5 0.00 0.15
SPLS 160226C00013000 C 02/26/16 13.0 0.00 0.15
SPLS 160226C00013500 C 02/26/16 13.5 0.00 0.15
SPLS 160226C00014000 C 02/26/16 14.0 0.00 0.15
SPLS 160226C00014500 C 02/26/16 14.5 0.00 0.15
SPLS 160226C00015000 C 02/26/16 15.0 0.00 0.15
SPLS 160226C00015500 C 02/26/16 15.5 0.00 0.15
SPLS 160226C00016000 C 02/26/16 16.0 0.00 0.15
SPLS 160226C00016500 C 02/26/16 16.5 0.00 0.15
SPLS 160226C00017000 C 02/26/16 17.0 0.00 0.15
SPLS 160226C00017500 C 02/26/16 17.5 0.00 0.15
SPLS 160226C00018000 C 02/26/16 18.0 0.00 0.15
SPLS 160226C00019000 C 02/26/16 19.0 0.00 0.15
SPLS 160226P00002500 P 02/26/16 2.5 0.00 0.15
SPLS 160226P00003000 P 02/26/16 3.0 0.00 0.15
SPLS 160226P00003500 P 02/26/16 3.5 0.00 0.15
SPLS 160226P00004000 P 02/26/16 4.0 0.00 0.15
SPLS 160226P00004500 P 02/26/16 4.5 0.00 0.15
SPLS 160226P00005000 P 02/26/16 5.0 0.00 0.15
SPLS 160226P00005500 P 02/26/16 5.5 0.00 0.15
SPLS 160226P00006000 P 02/26/16 6.0 0.00 0.15
SPLS 160226P00006500 P 02/26/16 6.5 0.00 0.15
SPLS 160226P00007000 P 02/26/16 7.0 0.00 0.15
SPLS 160226P00007500 P 02/26/16 7.5 0.05 0.20
SPLS 160226P00008000 P 02/26/16 8.0 0.15 0.30
SPLS 160226P00008500 P 02/26/16 8.5 0.40 0.50
SPLS 160226P00009000 P 02/26/16 9.0 0.65 1.15
SPLS 160226P00009500 P 02/26/16 9.5 1.05 1.65
SPLS 160226P00010000 P 02/26/16 10.0 1.50 2.15
SPLS 160226P00010500 P 02/26/16 10.5 2.00 2.60
SPLS 160226P00011000 P 02/26/16 11.0 2.50 3.10
SPLS 160226P00011500 P 02/26/16 11.5 2.95 3.60
SPLS 160226P00012000 P 02/26/16 12.0 2.75 4.10
SPLS 160226P00012500 P 02/26/16 12.5 3.00 4.60
SPLS 160226P00013000 P 02/26/16 13.0 4.00 5.10
SPLS 160226P00013500 P 02/26/16 13.5 4.90 5.60
SPLS 160226P00014000 P 02/26/16 14.0 5.40 6.20
SPLS 160226P00014500 P 02/26/16 14.5 5.90 6.70
SPLS 160226P00015000 P 02/26/16 15.0 6.40 7.20
SPLS 160226P00015500 P 02/26/16 15.5 6.90 7.70
SPLS 160226P00016000 P 02/26/16 16.0 7.30 8.10
SPLS 160226P00016500 P 02/26/16 16.5 7.80 8.60
SPLS 160226P00017000 P 02/26/16 17.0 7.10 9.10
SPLS 160226P00017500 P 02/26/16 17.5 7.60 9.60
SPLS 160226P00018000 P 02/26/16 18.0 8.00 10.10
SPLS 160226P00019000 P 02/26/16 19.0 10.10 11.60
SPLS 160304C00001000 C 03/04/16 1.0 6.80 7.70
SPLS 160304C00001500 C 03/04/16 1.5 6.40 7.10
SPLS 160304C00002000 C 03/04/16 2.0 5.80 6.60
SPLS 160304C00002500 C 03/04/16 2.5 5.40 6.10
SPLS 160304C00003000 C 03/04/16 3.0 4.90 5.60
SPLS 160304C00003500 C 03/04/16 3.5 4.40 5.40
SPLS 160304C00004000 C 03/04/16 4.0 3.90 4.60
SPLS 160304C00004500 C 03/04/16 4.5 3.40 4.10
SPLS 160304C00005000 C 03/04/16 5.0 2.90 3.60
SPLS 160304C00005500 C 03/04/16 5.5 2.45 3.40
SPLS 160304C00006000 C 03/04/16 6.0 2.00 2.85
SPLS 160304C00006500 C 03/04/16 6.5 1.45 2.35
SPLS 160304C00007000 C 03/04/16 7.0 1.05 2.10
SPLS 160304C00007500 C 03/04/16 7.5 0.80 1.15
SPLS 160304C00008000 C 03/04/16 8.0 0.60 0.80
SPLS 160304C00008500 C 03/04/16 8.5 0.35 0.50
SPLS 160304C00009000 C 03/04/16 9.0 0.20 0.30
SPLS 160304C00009500 C 03/04/16 9.5 0.10 0.20
SPLS 160304C00010000 C 03/04/16 10.0 0.00 0.20
SPLS 160304C00010500 C 03/04/16 10.5 0.00 0.15
SPLS 160304C00011000 C 03/04/16 11.0 0.00 0.15
SPLS 160304C00011500 C 03/04/16 11.5 0.00 0.15
SPLS 160304C00012000 C 03/04/16 12.0 0.00 0.15
SPLS 160304C00012500 C 03/04/16 12.5 0.00 0.15
SPLS 160304C00013000 C 03/04/16 13.0 0.00 0.15
SPLS 160304C00013500 C 03/04/16 13.5 0.00 0.15
SPLS 160304C00014000 C 03/04/16 14.0 0.00 0.15
SPLS 160304C00014500 C 03/04/16 14.5 0.00 0.15
SPLS 160304C00015000 C 03/04/16 15.0 0.00 0.15
SPLS 160304C00015500 C 03/04/16 15.5 0.00 0.15
SPLS 160304C00016000 C 03/04/16 16.0 0.00 0.15
SPLS 160304C00016500 C 03/04/16 16.5 0.00 0.15
SPLS 160304C00017000 C 03/04/16 17.0 0.00 0.15
SPLS 160304P00001000 P 03/04/16 1.0 0.00 0.15
SPLS 160304P00001500 P 03/04/16 1.5 0.00 0.15
SPLS 160304P00002000 P 03/04/16 2.0 0.00 0.15
SPLS 160304P00002500 P 03/04/16 2.5 0.00 0.15
SPLS 160304P00003000 P 03/04/16 3.0 0.00 0.15
SPLS 160304P00003500 P 03/04/16 3.5 0.00 0.15
SPLS 160304P00004000 P 03/04/16 4.0 0.00 0.15
SPLS 160304P00004500 P 03/04/16 4.5 0.00 0.15
SPLS 160304P00005000 P 03/04/16 5.0 0.00 0.15
SPLS 160304P00005500 P 03/04/16 5.5 0.00 0.15
SPLS 160304P00006000 P 03/04/16 6.0 0.00 0.15
SPLS 160304P00006500 P 03/04/16 6.5 0.00 0.15
SPLS 160304P00007000 P 03/04/16 7.0 0.00 0.20
SPLS 160304P00007500 P 03/04/16 7.5 0.10 0.30
SPLS 160304P00008000 P 03/04/16 8.0 0.30 0.40
SPLS 160304P00008500 P 03/04/16 8.5 0.55 0.60
SPLS 160304P00009000 P 03/04/16 9.0 0.85 1.20
SPLS 160304P00009500 P 03/04/16 9.5 1.10 1.70
SPLS 160304P00010000 P 03/04/16 10.0 1.55 2.15
SPLS 160304P00010500 P 03/04/16 10.5 1.95 2.65
SPLS 160304P00011000 P 03/04/16 11.0 2.45 3.10
SPLS 160304P00011500 P 03/04/16 11.5 2.95 3.60
SPLS 160304P00012000 P 03/04/16 12.0 3.40 4.10
SPLS 160304P00012500 P 03/04/16 12.5 3.90 4.60
SPLS 160304P00013000 P 03/04/16 13.0 4.40 5.10
SPLS 160304P00013500 P 03/04/16 13.5 4.90 5.60
SPLS 160304P00014000 P 03/04/16 14.0 5.40 6.20
SPLS 160304P00014500 P 03/04/16 14.5 5.90 6.70
SPLS 160304P00015000 P 03/04/16 15.0 5.70 7.20
SPLS 160304P00015500 P 03/04/16 15.5 6.90 7.70
SPLS 160304P00016000 P 03/04/16 16.0 7.40 8.20
SPLS 160304P00016500 P 03/04/16 16.5 7.90 8.70
SPLS 160304P00017000 P 03/04/16 17.0 8.30 9.20
SPLS 160311C00001000 C 03/11/16 1.0 6.80 7.80
SPLS 160311C00001500 C 03/11/16 1.5 6.30 7.10
SPLS 160311C00002000 C 03/11/16 2.0 5.80 6.60
SPLS 160311C00002500 C 03/11/16 2.5 5.40 6.10
SPLS 160311C00003000 C 03/11/16 3.0 4.90 5.60
SPLS 160311C00003500 C 03/11/16 3.5 4.40 5.10
SPLS 160311C00004000 C 03/11/16 4.0 3.90 4.60
SPLS 160311C00004500 C 03/11/16 4.5 3.40 4.40
SPLS 160311C00005000 C 03/11/16 5.0 2.95 3.60
SPLS 160311C00005500 C 03/11/16 5.5 2.40 3.40
SPLS 160311C00006000 C 03/11/16 6.0 2.00 2.60
SPLS 160311C00006500 C 03/11/16 6.5 1.55 2.10
SPLS 160311C00007000 C 03/11/16 7.0 1.15 1.60
SPLS 160311C00007500 C 03/11/16 7.5 0.90 1.20
SPLS 160311C00008000 C 03/11/16 8.0 0.70 0.85
SPLS 160311C00008500 C 03/11/16 8.5 0.45 0.55
SPLS 160311C00009000 C 03/11/16 9.0 0.25 0.35
SPLS 160311C00009500 C 03/11/16 9.5 0.15 0.25
SPLS 160311C00010000 C 03/11/16 10.0 0.00 0.20
SPLS 160311C00010500 C 03/11/16 10.5 0.00 0.20
SPLS 160311C00011000 C 03/11/16 11.0 0.00 0.15
SPLS 160311C00011500 C 03/11/16 11.5 0.00 0.15
SPLS 160311C00012000 C 03/11/16 12.0 0.00 0.15
SPLS 160311C00012500 C 03/11/16 12.5 0.00 0.15
SPLS 160311C00013000 C 03/11/16 13.0 0.00 0.15
SPLS 160311C00013500 C 03/11/16 13.5 0.00 0.15
SPLS 160311C00014000 C 03/11/16 14.0 0.00 0.15
SPLS 160311C00014500 C 03/11/16 14.5 0.00 0.15
SPLS 160311C00015000 C 03/11/16 15.0 0.00 0.15
SPLS 160311C00015500 C 03/11/16 15.5 0.00 0.15
SPLS 160311C00016000 C 03/11/16 16.0 0.00 0.15
SPLS 160311C00016500 C 03/11/16 16.5 0.00 0.15
SPLS 160311C00017000 C 03/11/16 17.0 0.00 0.15
SPLS 160311P00001000 P 03/11/16 1.0 0.00 0.15
SPLS 160311P00001500 P 03/11/16 1.5 0.00 0.15
SPLS 160311P00002000 P 03/11/16 2.0 0.00 0.15
SPLS 160311P00002500 P 03/11/16 2.5 0.00 0.15
SPLS 160311P00003000 P 03/11/16 3.0 0.00 0.15
SPLS 160311P00003500 P 03/11/16 3.5 0.00 0.15
SPLS 160311P00004000 P 03/11/16 4.0 0.00 0.15
SPLS 160311P00004500 P 03/11/16 4.5 0.00 0.15
SPLS 160311P00005000 P 03/11/16 5.0 0.00 0.15
SPLS 160311P00005500 P 03/11/16 5.5 0.00 0.15
SPLS 160311P00006000 P 03/11/16 6.0 0.00 0.15
SPLS 160311P00006500 P 03/11/16 6.5 0.00 0.20
SPLS 160311P00007000 P 03/11/16 7.0 0.05 0.20
SPLS 160311P00007500 P 03/11/16 7.5 0.20 0.30
SPLS 160311P00008000 P 03/11/16 8.0 0.35 0.45
SPLS 160311P00008500 P 03/11/16 8.5 0.60 0.70
SPLS 160311P00009000 P 03/11/16 9.0 0.85 1.15
SPLS 160311P00009500 P 03/11/16 9.5 1.20 1.70
SPLS 160311P00010000 P 03/11/16 10.0 1.60 2.15
SPLS 160311P00010500 P 03/11/16 10.5 2.05 2.65
SPLS 160311P00011000 P 03/11/16 11.0 2.55 3.10
SPLS 160311P00011500 P 03/11/16 11.5 3.00 3.60
SPLS 160311P00012000 P 03/11/16 12.0 3.40 4.10
SPLS 160311P00012500 P 03/11/16 12.5 4.00 4.60
SPLS 160311P00013000 P 03/11/16 13.0 4.50 5.10
SPLS 160311P00013500 P 03/11/16 13.5 3.70 5.60
SPLS 160311P00014000 P 03/11/16 14.0 5.50 6.20
SPLS 160311P00014500 P 03/11/16 14.5 5.90 6.70
SPLS 160311P00015000 P 03/11/16 15.0 5.60 7.20
SPLS 160311P00015500 P 03/11/16 15.5 6.10 7.70
SPLS 160311P00016000 P 03/11/16 16.0 7.40 8.20
SPLS 160311P00016500 P 03/11/16 16.5 7.90 8.70
SPLS 160311P00017000 P 03/11/16 17.0 8.30 9.20
SPLS 160318C00002000 C 03/18/16 2.0 6.00 6.50
SPLS 160318C00003000 C 03/18/16 3.0 5.10 5.50
SPLS 160318C00004000 C 03/18/16 4.0 4.10 4.50
SPLS 160318C00005000 C 03/18/16 5.0 3.10 3.50
SPLS 160318C00006000 C 03/18/16 6.0 2.15 2.60
SPLS 160318C00007000 C 03/18/16 7.0 1.25 1.60
SPLS 160318C00008000 C 03/18/16 8.0 0.75 0.90
SPLS 160318C00009000 C 03/18/16 9.0 0.30 0.35
SPLS 160318C00010000 C 03/18/16 10.0 0.05 0.20
SPLS 160318C00011000 C 03/18/16 11.0 0.00 0.15
SPLS 160318C00012000 C 03/18/16 12.0 0.00 0.05
SPLS 160318C00013000 C 03/18/16 13.0 0.00 0.15
SPLS 160318C00014000 C 03/18/16 14.0 0.00 0.15
SPLS 160318C00015000 C 03/18/16 15.0 0.00 0.10
SPLS 160318C00016000 C 03/18/16 16.0 0.00 0.10
SPLS 160318C00017000 C 03/18/16 17.0 0.00 0.10
SPLS 160318C00018000 C 03/18/16 18.0 0.00 0.10
SPLS 160318C00019000 C 03/18/16 19.0 0.00 0.10
SPLS 160318C00020000 C 03/18/16 20.0 0.00 0.10
SPLS 160318C00021000 C 03/18/16 21.0 0.00 0.10
SPLS 160318C00022000 C 03/18/16 22.0 0.00 0.10
SPLS 160318C00023000 C 03/18/16 23.0 0.00 0.10
SPLS 160318C00024000 C 03/18/16 24.0 0.00 0.10
SPLS 160318C00025000 C 03/18/16 25.0 0.00 0.10
SPLS 160318C00026000 C 03/18/16 26.0 0.00 0.10
SPLS 160318P00002000 P 03/18/16 2.0 0.00 0.10
SPLS 160318P00003000 P 03/18/16 3.0 0.00 0.10
SPLS 160318P00004000 P 03/18/16 4.0 0.00 0.10
SPLS 160318P00005000 P 03/18/16 5.0 0.00 0.15
SPLS 160318P00006000 P 03/18/16 6.0 0.00 0.15
SPLS 160318P00007000 P 03/18/16 7.0 0.10 0.25
SPLS 160318P00008000 P 03/18/16 8.0 0.40 0.50
SPLS 160318P00009000 P 03/18/16 9.0 0.90 1.10
SPLS 160318P00010000 P 03/18/16 10.0 1.65 2.05
SPLS 160318P00011000 P 03/18/16 11.0 2.55 2.95
SPLS 160318P00012000 P 03/18/16 12.0 3.50 4.00
SPLS 160318P00013000 P 03/18/16 13.0 4.50 5.00
SPLS 160318P00014000 P 03/18/16 14.0 5.50 6.00
SPLS 160318P00015000 P 03/18/16 15.0 6.50 7.00
SPLS 160318P00016000 P 03/18/16 16.0 7.50 8.00
SPLS 160318P00017000 P 03/18/16 17.0 8.30 9.00
SPLS 160318P00018000 P 03/18/16 18.0 9.30 10.00
SPLS 160318P00019000 P 03/18/16 19.0 10.30 11.00
SPLS 160318P00020000 P 03/18/16 20.0 11.30 12.00
SPLS 160318P00021000 P 03/18/16 21.0 12.30 13.00
SPLS 160318P00022000 P 03/18/16 22.0 13.30 14.00
SPLS 160318P00023000 P 03/18/16 23.0 14.30 15.00
SPLS 160318P00024000 P 03/18/16 24.0 15.30 16.00
SPLS 160318P00025000 P 03/18/16 25.0 16.30 17.00
SPLS 160318P00026000 P 03/18/16 26.0 17.40 18.00
SPLS 160324C00001000 C 03/24/16 1.0 6.90 7.70
SPLS 160324C00001500 C 03/24/16 1.5 6.30 7.20
SPLS 160324C00002000 C 03/24/16 2.0 5.80 6.70
SPLS 160324C00002500 C 03/24/16 2.5 5.30 6.30
SPLS 160324C00003000 C 03/24/16 3.0 4.90 5.70
SPLS 160324C00003500 C 03/24/16 3.5 4.40 5.20
SPLS 160324C00004000 C 03/24/16 4.0 3.90 4.70
SPLS 160324C00004500 C 03/24/16 4.5 3.40 4.20
SPLS 160324C00005000 C 03/24/16 5.0 2.90 3.70
SPLS 160324C00005500 C 03/24/16 5.5 2.45 3.10
SPLS 160324C00006000 C 03/24/16 6.0 2.00 2.60
SPLS 160324C00006500 C 03/24/16 6.5 1.55 2.15
SPLS 160324C00007000 C 03/24/16 7.0 1.35 1.70
SPLS 160324C00007500 C 03/24/16 7.5 1.00 1.25
SPLS 160324C00008000 C 03/24/16 8.0 0.75 0.90
SPLS 160324C00008500 C 03/24/16 8.5 0.50 0.65
SPLS 160324C00009000 C 03/24/16 9.0 0.30 0.45
SPLS 160324C00009500 C 03/24/16 9.5 0.20 0.30
SPLS 160324C00010000 C 03/24/16 10.0 0.10 0.20
SPLS 160324C00010500 C 03/24/16 10.5 0.05 0.15
SPLS 160324C00011000 C 03/24/16 11.0 0.00 0.10
SPLS 160324C00011500 C 03/24/16 11.5 0.00 0.10
SPLS 160324C00012000 C 03/24/16 12.0 0.00 0.05
SPLS 160324C00012500 C 03/24/16 12.5 0.00 0.05
SPLS 160324C00013000 C 03/24/16 13.0 0.00 0.05
SPLS 160324C00013500 C 03/24/16 13.5 0.00 0.05
SPLS 160324C00014000 C 03/24/16 14.0 0.00 0.05
SPLS 160324C00014500 C 03/24/16 14.5 0.00 0.05
SPLS 160324C00015000 C 03/24/16 15.0 0.00 0.05
SPLS 160324C00015500 C 03/24/16 15.5 0.00 0.05
SPLS 160324C00016000 C 03/24/16 16.0 0.00 0.05
SPLS 160324C00017000 C 03/24/16 17.0 0.00 0.05
SPLS 160324P00001000 P 03/24/16 1.0 0.00 0.05
SPLS 160324P00001500 P 03/24/16 1.5 0.00 0.05
SPLS 160324P00002000 P 03/24/16 2.0 0.00 0.05
SPLS 160324P00002500 P 03/24/16 2.5 0.00 0.05
SPLS 160324P00003000 P 03/24/16 3.0 0.00 0.05
SPLS 160324P00003500 P 03/24/16 3.5 0.00 0.05
SPLS 160324P00004000 P 03/24/16 4.0 0.00 0.05
SPLS 160324P00004500 P 03/24/16 4.5 0.00 0.05
SPLS 160324P00005000 P 03/24/16 5.0 0.00 0.05
SPLS 160324P00005500 P 03/24/16 5.5 0.00 0.10
SPLS 160324P00006000 P 03/24/16 6.0 0.00 0.15
SPLS 160324P00006500 P 03/24/16 6.5 0.05 0.20
SPLS 160324P00007000 P 03/24/16 7.0 0.15 0.30
SPLS 160324P00007500 P 03/24/16 7.5 0.30 0.40
SPLS 160324P00008000 P 03/24/16 8.0 0.50 0.60
SPLS 160324P00008500 P 03/24/16 8.5 0.75 0.90
SPLS 160324P00009000 P 03/24/16 9.0 1.00 1.30
SPLS 160324P00009500 P 03/24/16 9.5 1.30 1.70
SPLS 160324P00010000 P 03/24/16 10.0 1.75 2.10
SPLS 160324P00010500 P 03/24/16 10.5 2.15 2.65
SPLS 160324P00011000 P 03/24/16 11.0 2.60 3.20
SPLS 160324P00011500 P 03/24/16 11.5 2.95 3.70
SPLS 160324P00012000 P 03/24/16 12.0 3.50 4.30
SPLS 160324P00012500 P 03/24/16 12.5 4.00 4.80
SPLS 160324P00013000 P 03/24/16 13.0 4.50 5.20
SPLS 160324P00013500 P 03/24/16 13.5 5.00 5.70
SPLS 160324P00014000 P 03/24/16 14.0 5.50 6.30
SPLS 160324P00014500 P 03/24/16 14.5 6.00 6.80
SPLS 160324P00015000 P 03/24/16 15.0 6.40 7.30
SPLS 160324P00015500 P 03/24/16 15.5 7.00 7.80
SPLS 160324P00016000 P 03/24/16 16.0 6.10 9.40
SPLS 160324P00017000 P 03/24/16 17.0 7.70 9.60
SPLS 160401C00001500 C 04/01/16 1.5 6.30 7.10
SPLS 160401C00002000 C 04/01/16 2.0 5.80 6.60
SPLS 160401C00002500 C 04/01/16 2.5 5.30 6.10
SPLS 160401C00003000 C 04/01/16 3.0 4.90 5.60
SPLS 160401C00003500 C 04/01/16 3.5 4.40 5.10
SPLS 160401C00004000 C 04/01/16 4.0 3.90 4.60
SPLS 160401C00004500 C 04/01/16 4.5 3.40 4.10
SPLS 160401C00005000 C 04/01/16 5.0 2.90 3.60
SPLS 160401C00005500 C 04/01/16 5.5 2.45 3.10
SPLS 160401C00006000 C 04/01/16 6.0 2.00 3.10
SPLS 160401C00006500 C 04/01/16 6.5 1.60 2.15
SPLS 160401C00007000 C 04/01/16 7.0 1.35 1.70
SPLS 160401C00007500 C 04/01/16 7.5 1.00 1.35
SPLS 160401C00008000 C 04/01/16 8.0 0.65 1.00
SPLS 160401C00008500 C 04/01/16 8.5 0.45 0.70
SPLS 160401C00009000 C 04/01/16 9.0 0.25 0.50
SPLS 160401C00009500 C 04/01/16 9.5 0.15 0.40
SPLS 160401C00010000 C 04/01/16 10.0 0.05 0.25
SPLS 160401C00010500 C 04/01/16 10.5 0.00 0.20
SPLS 160401C00011000 C 04/01/16 11.0 0.00 0.15
SPLS 160401C00011500 C 04/01/16 11.5 0.00 0.10
SPLS 160401C00012000 C 04/01/16 12.0 0.00 0.10
SPLS 160401C00012500 C 04/01/16 12.5 0.00 0.10
SPLS 160401C00013000 C 04/01/16 13.0 0.00 0.05
SPLS 160401C00013500 C 04/01/16 13.5 0.00 0.05
SPLS 160401C00014000 C 04/01/16 14.0 0.00 0.05
SPLS 160401C00014500 C 04/01/16 14.5 0.00 0.05
SPLS 160401C00015000 C 04/01/16 15.0 0.00 0.05
SPLS 160401C00015500 C 04/01/16 15.5 0.00 0.05
SPLS 160401C00016000 C 04/01/16 16.0 0.00 0.05
SPLS 160401C00017000 C 04/01/16 17.0 0.00 0.05
SPLS 160401P00001500 P 04/01/16 1.5 0.00 0.05
SPLS 160401P00002000 P 04/01/16 2.0 0.00 0.05
SPLS 160401P00002500 P 04/01/16 2.5 0.00 0.05
SPLS 160401P00003000 P 04/01/16 3.0 0.00 0.05
SPLS 160401P00003500 P 04/01/16 3.5 0.00 0.05
SPLS 160401P00004000 P 04/01/16 4.0 0.00 0.05
SPLS 160401P00004500 P 04/01/16 4.5 0.00 0.05
SPLS 160401P00005000 P 04/01/16 5.0 0.00 0.10
SPLS 160401P00005500 P 04/01/16 5.5 0.00 0.10
SPLS 160401P00006000 P 04/01/16 6.0 0.00 0.15
SPLS 160401P00006500 P 04/01/16 6.5 0.05 0.25
SPLS 160401P00007000 P 04/01/16 7.0 0.15 0.35
SPLS 160401P00007500 P 04/01/16 7.5 0.25 0.55
SPLS 160401P00008000 P 04/01/16 8.0 0.45 0.75
SPLS 160401P00008500 P 04/01/16 8.5 0.65 1.00
SPLS 160401P00009000 P 04/01/16 9.0 1.00 1.35
SPLS 160401P00009500 P 04/01/16 9.5 1.40 1.70
SPLS 160401P00010000 P 04/01/16 10.0 1.75 2.10
SPLS 160401P00010500 P 04/01/16 10.5 2.20 2.65
SPLS 160401P00011000 P 04/01/16 11.0 2.65 3.20
SPLS 160401P00011500 P 04/01/16 11.5 3.10 3.70
SPLS 160401P00012000 P 04/01/16 12.0 3.50 4.30
SPLS 160401P00012500 P 04/01/16 12.5 2.70 4.80
SPLS 160401P00013000 P 04/01/16 13.0 4.50 5.30
SPLS 160401P00013500 P 04/01/16 13.5 4.90 5.70
SPLS 160401P00014000 P 04/01/16 14.0 5.50 6.30
SPLS 160401P00014500 P 04/01/16 14.5 6.00 6.80
SPLS 160401P00015000 P 04/01/16 15.0 6.50 7.30
SPLS 160401P00015500 P 04/01/16 15.5 7.00 7.80
SPLS 160401P00016000 P 04/01/16 16.0 7.50 8.30
SPLS 160401P00017000 P 04/01/16 17.0 8.50 9.30
SPLS 160617C00002000 C 06/17/16 2.0 6.00 7.40
SPLS 160617C00003000 C 06/17/16 3.0 5.00 7.00
SPLS 160617C00004000 C 06/17/16 4.0 4.00 6.00
SPLS 160617C00005000 C 06/17/16 5.0 3.10 3.80
SPLS 160617C00006000 C 06/17/16 6.0 2.35 2.75
SPLS 160617C00007000 C 06/17/16 7.0 1.75 2.00
SPLS 160617C00008000 C 06/17/16 8.0 1.15 1.35
SPLS 160617C00009000 C 06/17/16 9.0 0.75 0.90
SPLS 160617C00010000 C 06/17/16 10.0 0.40 0.60
SPLS 160617C00011000 C 06/17/16 11.0 0.20 0.40
SPLS 160617C00012000 C 06/17/16 12.0 0.05 0.20
SPLS 160617C00013000 C 06/17/16 13.0 0.00 0.20
SPLS 160617C00014000 C 06/17/16 14.0 0.00 0.15
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 0.15
SPLS 160617P00005000 P 06/17/16 5.0 0.05 0.25
SPLS 160617P00006000 P 06/17/16 6.0 0.25 0.50
SPLS 160617P00007000 P 06/17/16 7.0 0.50 0.70
SPLS 160617P00008000 P 06/17/16 8.0 0.95 1.10
SPLS 160617P00009000 P 06/17/16 9.0 1.45 1.65
SPLS 160617P00010000 P 06/17/16 10.0 2.15 2.50
SPLS 160617P00011000 P 06/17/16 11.0 2.90 3.30
SPLS 160617P00012000 P 06/17/16 12.0 3.80 4.40
SPLS 160617P00013000 P 06/17/16 13.0 4.70 5.30
SPLS 160617P00014000 P 06/17/16 14.0 5.60 6.40
SPLS 160617P00015000 P 06/17/16 15.0 6.60 8.60
SPLS 160617P00016000 P 06/17/16 16.0 7.50 8.60
SPLS 160617P00017000 P 06/17/16 17.0 8.50 9.60
SPLS 160617P00018000 P 06/17/16 18.0 9.50 10.80
SPLS 160617P00019000 P 06/17/16 19.0 10.50 12.40
SPLS 160617P00020000 P 06/17/16 20.0 11.50 13.40
SPLS 160617P00021000 P 06/17/16 21.0 12.40 14.40
SPLS 160617P00022000 P 06/17/16 22.0 12.80 15.60
SPLS 160617P00023000 P 06/17/16 23.0 13.80 16.60
SPLS 160617P00024000 P 06/17/16 24.0 14.80 17.60
SPLS 160617P00025000 P 06/17/16 25.0 16.20 18.40
SPLS 160916C00001000 C 09/16/16 1.0 7.00 7.80
SPLS 160916C00002000 C 09/16/16 2.0 6.00 6.80
SPLS 160916C00003000 C 09/16/16 3.0 3.80 7.10
SPLS 160916C00004000 C 09/16/16 4.0 4.00 4.70
SPLS 160916C00005000 C 09/16/16 5.0 3.10 3.60
SPLS 160916C00006000 C 09/16/16 6.0 2.40 2.80
SPLS 160916C00007000 C 09/16/16 7.0 1.85 2.10
SPLS 160916C00008000 C 09/16/16 8.0 1.20 1.45
SPLS 160916C00009000 C 09/16/16 9.0 0.75 1.00
SPLS 160916C00010000 C 09/16/16 10.0 0.55 0.75
SPLS 160916C00011000 C 09/16/16 11.0 0.25 0.55
SPLS 160916C00012000 C 09/16/16 12.0 0.15 0.40
SPLS 160916C00013000 C 09/16/16 13.0 0.05 0.30
SPLS 160916C00014000 C 09/16/16 14.0 0.00 0.20
SPLS 160916C00015000 C 09/16/16 15.0 0.00 0.15
SPLS 160916C00016000 C 09/16/16 16.0 0.00 0.15
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 160916P00001000 P 09/16/16 1.0 0.00 0.05
SPLS 160916P00002000 P 09/16/16 2.0 0.00 0.20
SPLS 160916P00003000 P 09/16/16 3.0 0.00 0.10
SPLS 160916P00004000 P 09/16/16 4.0 0.05 0.20
SPLS 160916P00005000 P 09/16/16 5.0 0.15 0.35
SPLS 160916P00006000 P 09/16/16 6.0 0.35 0.60
SPLS 160916P00007000 P 09/16/16 7.0 0.70 0.95
SPLS 160916P00008000 P 09/16/16 8.0 1.15 1.30
SPLS 160916P00009000 P 09/16/16 9.0 1.65 1.95
SPLS 160916P00010000 P 09/16/16 10.0 2.35 2.75
SPLS 160916P00011000 P 09/16/16 11.0 3.10 3.50
SPLS 160916P00012000 P 09/16/16 12.0 4.00 4.30
SPLS 160916P00013000 P 09/16/16 13.0 4.80 5.40
SPLS 160916P00014000 P 09/16/16 14.0 5.80 6.30
SPLS 160916P00015000 P 09/16/16 15.0 6.70 7.20
SPLS 160916P00016000 P 09/16/16 16.0 7.70 8.20
SPLS 160916P00017000 P 09/16/16 17.0 8.70 9.20
SPLS 160916P00018000 P 09/16/16 18.0 9.70 10.20
SPLS 170120C00003000 C 01/20/17 3.0 5.00 5.70
SPLS 170120C00005000 C 01/20/17 5.0 3.10 3.70
SPLS 170120C00008000 C 01/20/17 8.0 1.35 1.60
SPLS 170120C00010000 C 01/20/17 10.0 0.60 0.90
SPLS 170120C00012000 C 01/20/17 12.0 0.25 0.50
SPLS 170120C00015000 C 01/20/17 15.0 0.00 0.20
SPLS 170120C00017000 C 01/20/17 17.0 0.05 0.15
SPLS 170120C00020000 C 01/20/17 20.0 0.00 0.10
SPLS 170120C00022000 C 01/20/17 22.0 0.00 0.25
SPLS 170120C00025000 C 01/20/17 25.0 0.00 0.25
SPLS 170120C00030000 C 01/20/17 30.0 0.00 0.05
SPLS 170120P00003000 P 01/20/17 3.0 0.00 0.15
SPLS 170120P00005000 P 01/20/17 5.0 0.25 0.45
SPLS 170120P00008000 P 01/20/17 8.0 1.40 1.70
SPLS 170120P00010000 P 01/20/17 10.0 2.65 3.00
SPLS 170120P00012000 P 01/20/17 12.0 4.20 4.70
SPLS 170120P00015000 P 01/20/17 15.0 6.90 7.50
SPLS 170120P00017000 P 01/20/17 17.0 8.80 9.40
SPLS 170120P00020000 P 01/20/17 20.0 11.70 12.30
SPLS 170120P00022000 P 01/20/17 22.0 13.00 14.30
SPLS 170120P00025000 P 01/20/17 25.0 16.00 17.60
SPLS 170120P00030000 P 01/20/17 30.0 21.10 22.60
SPLS 180119C00003000 C 01/19/18 3.0 4.50 5.80
SPLS 180119C00005000 C 01/19/18 5.0 3.00 3.70
SPLS 180119C00008000 C 01/19/18 8.0 1.60 1.95
SPLS 180119C00010000 C 01/19/18 10.0 0.90 1.45
SPLS 180119C00012000 C 01/19/18 12.0 0.55 0.70
SPLS 180119C00015000 C 01/19/18 15.0 0.10 0.50
SPLS 180119C00017000 C 01/19/18 17.0 0.00 0.40
SPLS 180119C00020000 C 01/19/18 20.0 0.00 0.30
SPLS 180119C00022000 C 01/19/18 22.0 0.00 0.25
SPLS 180119C00025000 C 01/19/18 25.0 0.00 0.15
SPLS 180119P00003000 P 01/19/18 3.0 0.05 0.50
SPLS 180119P00005000 P 01/19/18 5.0 0.50 0.80
SPLS 180119P00008000 P 01/19/18 8.0 1.90 2.40
SPLS 180119P00010000 P 01/19/18 10.0 3.10 3.60
SPLS 180119P00012000 P 01/19/18 12.0 4.70 5.50
SPLS 180119P00015000 P 01/19/18 15.0 7.20 8.10
SPLS 180119P00017000 P 01/19/18 17.0 9.00 10.00
SPLS 180119P00020000 P 01/19/18 20.0 11.90 12.90
SPLS 180119P00022000 P 01/19/18 22.0 13.80 14.80
SPLS 180119P00025000 P 01/19/18 25.0 16.70 17.70

OPRA data is delayed 15 minutes.