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 (2015-04-03)Premium Content

Staples Inc (SPLS)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPLS 150529C00008000 C 05/29/15 8.0 7.90 8.60
SPLS 150529C00009000 C 05/29/15 9.0 7.10 7.50
SPLS 150529C00009500 C 05/29/15 9.5 6.60 7.00
SPLS 150529C00010000 C 05/29/15 10.0 6.10 6.50
SPLS 150529C00010500 C 05/29/15 10.5 5.60 6.00
SPLS 150529C00011000 C 05/29/15 11.0 5.10 5.50
SPLS 150529C00011500 C 05/29/15 11.5 4.60 5.00
SPLS 150529C00012000 C 05/29/15 12.0 4.10 4.50
SPLS 150529C00012500 C 05/29/15 12.5 3.60 4.00
SPLS 150529C00013000 C 05/29/15 13.0 3.10 3.40
SPLS 150529C00013500 C 05/29/15 13.5 2.60 2.95
SPLS 150529C00014000 C 05/29/15 14.0 2.10 2.40
SPLS 150529C00014500 C 05/29/15 14.5 1.60 1.95
SPLS 150529C00015000 C 05/29/15 15.0 1.10 1.40
SPLS 150529C00015500 C 05/29/15 15.5 0.65 0.95
SPLS 150529C00016000 C 05/29/15 16.0 0.20 0.50
SPLS 150529C00016500 C 05/29/15 16.5 0.05 0.10
SPLS 150529C00017000 C 05/29/15 17.0 0.00 0.10
SPLS 150529C00017500 C 05/29/15 17.5 0.00 0.05
SPLS 150529C00018000 C 05/29/15 18.0 0.00 0.05
SPLS 150529C00018500 C 05/29/15 18.5 0.00 0.05
SPLS 150529C00019000 C 05/29/15 19.0 0.00 0.05
SPLS 150529C00019500 C 05/29/15 19.5 0.00 0.05
SPLS 150529C00020000 C 05/29/15 20.0 0.00 0.05
SPLS 150529C00020500 C 05/29/15 20.5 0.00 0.05
SPLS 150529C00021000 C 05/29/15 21.0 0.00 0.05
SPLS 150529C00021500 C 05/29/15 21.5 0.00 0.05
SPLS 150529C00022000 C 05/29/15 22.0 0.00 0.05
SPLS 150529C00022500 C 05/29/15 22.5 0.00 0.05
SPLS 150529C00023000 C 05/29/15 23.0 0.00 0.05
SPLS 150529C00023500 C 05/29/15 23.5 0.00 0.05
SPLS 150529C00024000 C 05/29/15 24.0 0.00 0.05
SPLS 150529C00024500 C 05/29/15 24.5 0.00 0.05
SPLS 150529C00025000 C 05/29/15 25.0 0.00 0.05
SPLS 150529C00030000 C 05/29/15 30.0 0.00 0.05
SPLS 150529P00008000 P 05/29/15 8.0 0.00 0.05
SPLS 150529P00009000 P 05/29/15 9.0 0.00 0.05
SPLS 150529P00009500 P 05/29/15 9.5 0.00 0.05
SPLS 150529P00010000 P 05/29/15 10.0 0.00 0.05
SPLS 150529P00010500 P 05/29/15 10.5 0.00 0.05
SPLS 150529P00011000 P 05/29/15 11.0 0.00 0.05
SPLS 150529P00011500 P 05/29/15 11.5 0.00 0.05
SPLS 150529P00012000 P 05/29/15 12.0 0.00 0.05
SPLS 150529P00012500 P 05/29/15 12.5 0.00 0.05
SPLS 150529P00013000 P 05/29/15 13.0 0.00 0.05
SPLS 150529P00013500 P 05/29/15 13.5 0.00 0.05
SPLS 150529P00014000 P 05/29/15 14.0 0.00 0.05
SPLS 150529P00014500 P 05/29/15 14.5 0.00 0.05
SPLS 150529P00015000 P 05/29/15 15.0 0.00 0.05
SPLS 150529P00015500 P 05/29/15 15.5 0.00 0.10
SPLS 150529P00016000 P 05/29/15 16.0 0.05 0.15
SPLS 150529P00016500 P 05/29/15 16.5 0.25 0.40
SPLS 150529P00017000 P 05/29/15 17.0 0.60 0.85
SPLS 150529P00017500 P 05/29/15 17.5 1.10 1.40
SPLS 150529P00018000 P 05/29/15 18.0 1.65 1.85
SPLS 150529P00018500 P 05/29/15 18.5 2.10 2.40
SPLS 150529P00019000 P 05/29/15 19.0 2.60 2.90
SPLS 150529P00019500 P 05/29/15 19.5 3.10 3.40
SPLS 150529P00020000 P 05/29/15 20.0 3.60 3.90
SPLS 150529P00020500 P 05/29/15 20.5 4.10 4.40
SPLS 150529P00021000 P 05/29/15 21.0 4.60 4.90
SPLS 150529P00021500 P 05/29/15 21.5 5.10 5.40
SPLS 150529P00022000 P 05/29/15 22.0 5.60 5.90
SPLS 150529P00022500 P 05/29/15 22.5 6.10 6.40
SPLS 150529P00023000 P 05/29/15 23.0 6.60 6.90
SPLS 150529P00023500 P 05/29/15 23.5 7.00 7.40
SPLS 150529P00024000 P 05/29/15 24.0 7.50 8.10
SPLS 150529P00024500 P 05/29/15 24.5 8.00 8.60
SPLS 150529P00025000 P 05/29/15 25.0 8.00 8.90
SPLS 150529P00030000 P 05/29/15 30.0 13.00 14.60
SPLS 150605C00008000 C 06/05/15 8.0 7.90 8.50
SPLS 150605C00009000 C 06/05/15 9.0 7.00 7.70
SPLS 150605C00009500 C 06/05/15 9.5 6.40 7.30
SPLS 150605C00010000 C 06/05/15 10.0 6.00 6.50
SPLS 150605C00010500 C 06/05/15 10.5 5.50 6.00
SPLS 150605C00011000 C 06/05/15 11.0 5.00 5.50
SPLS 150605C00011500 C 06/05/15 11.5 4.60 5.00
SPLS 150605C00012000 C 06/05/15 12.0 4.10 4.50
SPLS 150605C00012500 C 06/05/15 12.5 3.60 4.00
SPLS 150605C00013000 C 06/05/15 13.0 3.10 3.50
SPLS 150605C00013500 C 06/05/15 13.5 2.60 2.95
SPLS 150605C00014000 C 06/05/15 14.0 2.10 2.40
SPLS 150605C00014500 C 06/05/15 14.5 1.60 1.95
SPLS 150605C00015000 C 06/05/15 15.0 1.10 1.45
SPLS 150605C00015500 C 06/05/15 15.5 0.65 0.95
SPLS 150605C00016000 C 06/05/15 16.0 0.30 0.45
SPLS 150605C00016500 C 06/05/15 16.5 0.10 0.20
SPLS 150605C00017000 C 06/05/15 17.0 0.00 0.10
SPLS 150605C00017500 C 06/05/15 17.5 0.00 0.05
SPLS 150605C00018000 C 06/05/15 18.0 0.00 0.05
SPLS 150605C00018500 C 06/05/15 18.5 0.00 0.05
SPLS 150605C00019000 C 06/05/15 19.0 0.00 0.05
SPLS 150605C00019500 C 06/05/15 19.5 0.00 0.05
SPLS 150605C00020000 C 06/05/15 20.0 0.00 0.05
SPLS 150605C00020500 C 06/05/15 20.5 0.00 0.05
SPLS 150605C00021000 C 06/05/15 21.0 0.00 0.05
SPLS 150605C00021500 C 06/05/15 21.5 0.00 0.05
SPLS 150605C00022000 C 06/05/15 22.0 0.00 0.05
SPLS 150605C00022500 C 06/05/15 22.5 0.00 0.05
SPLS 150605C00023000 C 06/05/15 23.0 0.00 0.05
SPLS 150605C00023500 C 06/05/15 23.5 0.00 0.05
SPLS 150605C00024000 C 06/05/15 24.0 0.00 0.05
SPLS 150605C00024500 C 06/05/15 24.5 0.00 0.05
SPLS 150605C00025000 C 06/05/15 25.0 0.00 0.05
SPLS 150605P00008000 P 06/05/15 8.0 0.00 0.05
SPLS 150605P00009000 P 06/05/15 9.0 0.00 0.05
SPLS 150605P00009500 P 06/05/15 9.5 0.00 0.05
SPLS 150605P00010000 P 06/05/15 10.0 0.00 0.05
SPLS 150605P00010500 P 06/05/15 10.5 0.00 0.05
SPLS 150605P00011000 P 06/05/15 11.0 0.00 0.05
SPLS 150605P00011500 P 06/05/15 11.5 0.00 0.05
SPLS 150605P00012000 P 06/05/15 12.0 0.00 0.05
SPLS 150605P00012500 P 06/05/15 12.5 0.00 0.05
SPLS 150605P00013000 P 06/05/15 13.0 0.00 0.05
SPLS 150605P00013500 P 06/05/15 13.5 0.00 0.05
SPLS 150605P00014000 P 06/05/15 14.0 0.00 0.05
SPLS 150605P00014500 P 06/05/15 14.5 0.00 0.05
SPLS 150605P00015000 P 06/05/15 15.0 0.00 0.05
SPLS 150605P00015500 P 06/05/15 15.5 0.00 0.10
SPLS 150605P00016000 P 06/05/15 16.0 0.10 0.20
SPLS 150605P00016500 P 06/05/15 16.5 0.40 0.45
SPLS 150605P00017000 P 06/05/15 17.0 0.75 0.85
SPLS 150605P00017500 P 06/05/15 17.5 1.10 1.40
SPLS 150605P00018000 P 06/05/15 18.0 1.60 1.90
SPLS 150605P00018500 P 06/05/15 18.5 2.05 2.40
SPLS 150605P00019000 P 06/05/15 19.0 2.55 2.90
SPLS 150605P00019500 P 06/05/15 19.5 3.00 3.40
SPLS 150605P00020000 P 06/05/15 20.0 3.50 3.90
SPLS 150605P00020500 P 06/05/15 20.5 4.00 4.40
SPLS 150605P00021000 P 06/05/15 21.0 4.50 4.90
SPLS 150605P00021500 P 06/05/15 21.5 5.00 5.50
SPLS 150605P00022000 P 06/05/15 22.0 5.50 6.00
SPLS 150605P00022500 P 06/05/15 22.5 6.00 6.50
SPLS 150605P00023000 P 06/05/15 23.0 6.50 7.00
SPLS 150605P00023500 P 06/05/15 23.5 7.00 7.50
SPLS 150605P00024000 P 06/05/15 24.0 7.10 9.20
SPLS 150605P00024500 P 06/05/15 24.5 7.60 9.60
SPLS 150605P00025000 P 06/05/15 25.0 8.30 9.30
SPLS 150612C00008000 C 06/12/15 8.0 7.70 8.70
SPLS 150612C00008500 C 06/12/15 8.5 6.00 9.50
SPLS 150612C00009000 C 06/12/15 9.0 6.80 7.70
SPLS 150612C00009500 C 06/12/15 9.5 6.30 7.20
SPLS 150612C00010000 C 06/12/15 10.0 5.90 6.70
SPLS 150612C00010500 C 06/12/15 10.5 5.30 6.40
SPLS 150612C00011000 C 06/12/15 11.0 5.00 5.60
SPLS 150612C00011500 C 06/12/15 11.5 4.50 5.10
SPLS 150612C00012000 C 06/12/15 12.0 4.00 4.60
SPLS 150612C00012500 C 06/12/15 12.5 3.50 4.10
SPLS 150612C00013000 C 06/12/15 13.0 2.85 3.60
SPLS 150612C00013500 C 06/12/15 13.5 2.35 3.10
SPLS 150612C00014000 C 06/12/15 14.0 2.00 2.45
SPLS 150612C00014500 C 06/12/15 14.5 1.60 1.95
SPLS 150612C00015000 C 06/12/15 15.0 1.10 1.50
SPLS 150612C00015500 C 06/12/15 15.5 0.75 0.90
SPLS 150612C00016000 C 06/12/15 16.0 0.40 0.50
SPLS 150612C00016500 C 06/12/15 16.5 0.15 0.25
SPLS 150612C00017000 C 06/12/15 17.0 0.05 0.10
SPLS 150612C00017500 C 06/12/15 17.5 0.00 0.05
SPLS 150612C00018000 C 06/12/15 18.0 0.00 0.05
SPLS 150612C00018500 C 06/12/15 18.5 0.00 0.05
SPLS 150612C00019000 C 06/12/15 19.0 0.00 0.05
SPLS 150612C00019500 C 06/12/15 19.5 0.00 0.05
SPLS 150612C00020000 C 06/12/15 20.0 0.00 0.05
SPLS 150612C00020500 C 06/12/15 20.5 0.00 0.05
SPLS 150612C00021000 C 06/12/15 21.0 0.00 0.05
SPLS 150612C00021500 C 06/12/15 21.5 0.00 0.05
SPLS 150612C00022000 C 06/12/15 22.0 0.00 0.05
SPLS 150612C00022500 C 06/12/15 22.5 0.00 0.05
SPLS 150612C00023000 C 06/12/15 23.0 0.00 0.05
SPLS 150612C00023500 C 06/12/15 23.5 0.00 0.05
SPLS 150612C00024000 C 06/12/15 24.0 0.00 0.05
SPLS 150612C00024500 C 06/12/15 24.5 0.00 0.05
SPLS 150612C00025000 C 06/12/15 25.0 0.00 0.05
SPLS 150612P00008000 P 06/12/15 8.0 0.00 0.05
SPLS 150612P00008500 P 06/12/15 8.5 0.00 0.05
SPLS 150612P00009000 P 06/12/15 9.0 0.00 0.05
SPLS 150612P00009500 P 06/12/15 9.5 0.00 0.05
SPLS 150612P00010000 P 06/12/15 10.0 0.00 0.05
SPLS 150612P00010500 P 06/12/15 10.5 0.00 0.05
SPLS 150612P00011000 P 06/12/15 11.0 0.00 0.05
SPLS 150612P00011500 P 06/12/15 11.5 0.00 0.05
SPLS 150612P00012000 P 06/12/15 12.0 0.00 0.05
SPLS 150612P00012500 P 06/12/15 12.5 0.00 0.05
SPLS 150612P00013000 P 06/12/15 13.0 0.00 0.05
SPLS 150612P00013500 P 06/12/15 13.5 0.00 0.05
SPLS 150612P00014000 P 06/12/15 14.0 0.00 0.05
SPLS 150612P00014500 P 06/12/15 14.5 0.00 0.05
SPLS 150612P00015000 P 06/12/15 15.0 0.00 0.05
SPLS 150612P00015500 P 06/12/15 15.5 0.05 0.10
SPLS 150612P00016000 P 06/12/15 16.0 0.20 0.25
SPLS 150612P00016500 P 06/12/15 16.5 0.45 0.55
SPLS 150612P00017000 P 06/12/15 17.0 0.80 0.90
SPLS 150612P00017500 P 06/12/15 17.5 1.10 1.45
SPLS 150612P00018000 P 06/12/15 18.0 1.55 1.90
SPLS 150612P00018500 P 06/12/15 18.5 2.00 2.45
SPLS 150612P00019000 P 06/12/15 19.0 2.40 3.00
SPLS 150612P00019500 P 06/12/15 19.5 2.90 3.60
SPLS 150612P00020000 P 06/12/15 20.0 3.40 4.00
SPLS 150612P00020500 P 06/12/15 20.5 3.90 4.50
SPLS 150612P00021000 P 06/12/15 21.0 4.40 5.00
SPLS 150612P00021500 P 06/12/15 21.5 4.90 5.70
SPLS 150612P00022000 P 06/12/15 22.0 5.30 6.10
SPLS 150612P00022500 P 06/12/15 22.5 5.80 6.80
SPLS 150612P00023000 P 06/12/15 23.0 6.30 7.30
SPLS 150612P00023500 P 06/12/15 23.5 6.80 7.70
SPLS 150612P00024000 P 06/12/15 24.0 6.10 8.30
SPLS 150612P00024500 P 06/12/15 24.5 6.70 8.80
SPLS 150612P00025000 P 06/12/15 25.0 8.30 9.30
SPLS 150619C00004000 C 06/19/15 4.0 11.40 13.00
SPLS 150619C00005000 C 06/19/15 5.0 9.80 12.90
SPLS 150619C00006000 C 06/19/15 6.0 8.90 11.90
SPLS 150619C00007000 C 06/19/15 7.0 8.80 10.00
SPLS 150619C00008000 C 06/19/15 8.0 8.10 8.70
SPLS 150619C00009000 C 06/19/15 9.0 7.10 7.50
SPLS 150619C00009500 C 06/19/15 9.5 6.60 7.00
SPLS 150619C00010000 C 06/19/15 10.0 6.10 6.50
SPLS 150619C00010500 C 06/19/15 10.5 5.60 6.00
SPLS 150619C00011000 C 06/19/15 11.0 5.00 5.50
SPLS 150619C00011500 C 06/19/15 11.5 4.60 5.00
SPLS 150619C00012000 C 06/19/15 12.0 4.10 4.50
SPLS 150619C00012500 C 06/19/15 12.5 3.60 4.00
SPLS 150619C00013000 C 06/19/15 13.0 3.10 3.50
SPLS 150619C00013500 C 06/19/15 13.5 2.60 2.95
SPLS 150619C00014000 C 06/19/15 14.0 2.15 2.45
SPLS 150619C00014500 C 06/19/15 14.5 1.65 1.95
SPLS 150619C00015000 C 06/19/15 15.0 1.15 1.35
SPLS 150619C00015500 C 06/19/15 15.5 0.80 0.90
SPLS 150619C00016000 C 06/19/15 16.0 0.45 0.55
SPLS 150619C00016500 C 06/19/15 16.5 0.20 0.30
SPLS 150619C00017000 C 06/19/15 17.0 0.10 0.15
SPLS 150619C00017500 C 06/19/15 17.5 0.00 0.10
SPLS 150619C00018000 C 06/19/15 18.0 0.00 0.05
SPLS 150619C00018500 C 06/19/15 18.5 0.00 0.05
SPLS 150619C00019000 C 06/19/15 19.0 0.00 0.05
SPLS 150619C00019500 C 06/19/15 19.5 0.00 0.05
SPLS 150619C00020000 C 06/19/15 20.0 0.00 0.05
SPLS 150619C00020500 C 06/19/15 20.5 0.00 0.05
SPLS 150619C00021000 C 06/19/15 21.0 0.00 0.05
SPLS 150619C00021500 C 06/19/15 21.5 0.00 0.05
SPLS 150619C00022000 C 06/19/15 22.0 0.00 0.05
SPLS 150619C00022500 C 06/19/15 22.5 0.00 0.05
SPLS 150619C00023000 C 06/19/15 23.0 0.00 0.05
SPLS 150619C00023500 C 06/19/15 23.5 0.00 0.05
SPLS 150619C00024000 C 06/19/15 24.0 0.00 0.05
SPLS 150619C00024500 C 06/19/15 24.5 0.00 0.05
SPLS 150619C00025000 C 06/19/15 25.0 0.00 0.05
SPLS 150619C00026000 C 06/19/15 26.0 0.00 0.05
SPLS 150619C00027000 C 06/19/15 27.0 0.00 0.05
SPLS 150619C00030000 C 06/19/15 30.0 0.00 0.05
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 150619P00009500 P 06/19/15 9.5 0.00 0.05
SPLS 150619P00010000 P 06/19/15 10.0 0.00 0.05
SPLS 150619P00010500 P 06/19/15 10.5 0.00 0.05
SPLS 150619P00011000 P 06/19/15 11.0 0.00 0.05
SPLS 150619P00011500 P 06/19/15 11.5 0.00 0.05
SPLS 150619P00012000 P 06/19/15 12.0 0.00 0.05
SPLS 150619P00012500 P 06/19/15 12.5 0.00 0.05
SPLS 150619P00013000 P 06/19/15 13.0 0.00 0.05
SPLS 150619P00013500 P 06/19/15 13.5 0.00 0.05
SPLS 150619P00014000 P 06/19/15 14.0 0.00 0.05
SPLS 150619P00014500 P 06/19/15 14.5 0.00 0.05
SPLS 150619P00015000 P 06/19/15 15.0 0.00 0.10
SPLS 150619P00015500 P 06/19/15 15.5 0.10 0.15
SPLS 150619P00016000 P 06/19/15 16.0 0.25 0.30
SPLS 150619P00016500 P 06/19/15 16.5 0.50 0.60
SPLS 150619P00017000 P 06/19/15 17.0 0.85 0.95
SPLS 150619P00017500 P 06/19/15 17.5 1.15 1.45
SPLS 150619P00018000 P 06/19/15 18.0 1.60 1.90
SPLS 150619P00018500 P 06/19/15 18.5 2.10 2.40
SPLS 150619P00019000 P 06/19/15 19.0 2.60 2.90
SPLS 150619P00019500 P 06/19/15 19.5 3.10 3.40
SPLS 150619P00020000 P 06/19/15 20.0 3.50 3.90
SPLS 150619P00020500 P 06/19/15 20.5 4.10 4.40
SPLS 150619P00021000 P 06/19/15 21.0 4.60 4.90
SPLS 150619P00021500 P 06/19/15 21.5 5.10 5.40
SPLS 150619P00022000 P 06/19/15 22.0 5.50 5.90
SPLS 150619P00022500 P 06/19/15 22.5 6.10 6.40
SPLS 150619P00023000 P 06/19/15 23.0 6.60 6.90
SPLS 150619P00023500 P 06/19/15 23.5 7.10 7.40
SPLS 150619P00024000 P 06/19/15 24.0 7.60 7.90
SPLS 150619P00024500 P 06/19/15 24.5 8.10 8.50
SPLS 150619P00025000 P 06/19/15 25.0 8.20 9.40
SPLS 150619P00026000 P 06/19/15 26.0 9.60 10.00
SPLS 150619P00027000 P 06/19/15 27.0 9.60 11.00
SPLS 150619P00030000 P 06/19/15 30.0 13.60 14.00
SPLS 150626C00008000 C 06/26/15 8.0 7.80 8.70
SPLS 150626C00009000 C 06/26/15 9.0 6.90 7.70
SPLS 150626C00009500 C 06/26/15 9.5 6.40 7.20
SPLS 150626C00010000 C 06/26/15 10.0 5.90 6.70
SPLS 150626C00010500 C 06/26/15 10.5 5.40 6.20
SPLS 150626C00011000 C 06/26/15 11.0 5.00 5.60
SPLS 150626C00011500 C 06/26/15 11.5 4.50 5.10
SPLS 150626C00012000 C 06/26/15 12.0 4.00 4.60
SPLS 150626C00012500 C 06/26/15 12.5 3.50 4.10
SPLS 150626C00013000 C 06/26/15 13.0 3.00 3.60
SPLS 150626C00013500 C 06/26/15 13.5 2.50 3.10
SPLS 150626C00014000 C 06/26/15 14.0 2.00 2.50
SPLS 150626C00014500 C 06/26/15 14.5 1.60 2.00
SPLS 150626C00015000 C 06/26/15 15.0 1.15 1.55
SPLS 150626C00015500 C 06/26/15 15.5 0.80 0.95
SPLS 150626C00016000 C 06/26/15 16.0 0.45 0.60
SPLS 150626C00016500 C 06/26/15 16.5 0.25 0.35
SPLS 150626C00017000 C 06/26/15 17.0 0.10 0.20
SPLS 150626C00017500 C 06/26/15 17.5 0.00 0.10
SPLS 150626C00018000 C 06/26/15 18.0 0.00 0.05
SPLS 150626C00018500 C 06/26/15 18.5 0.00 0.05
SPLS 150626C00019000 C 06/26/15 19.0 0.00 0.05
SPLS 150626C00019500 C 06/26/15 19.5 0.00 0.05
SPLS 150626C00020000 C 06/26/15 20.0 0.00 0.05
SPLS 150626C00020500 C 06/26/15 20.5 0.00 0.05
SPLS 150626C00021000 C 06/26/15 21.0 0.00 0.05
SPLS 150626C00021500 C 06/26/15 21.5 0.00 0.05
SPLS 150626C00022000 C 06/26/15 22.0 0.00 0.05
SPLS 150626C00022500 C 06/26/15 22.5 0.00 0.05
SPLS 150626C00023000 C 06/26/15 23.0 0.00 0.05
SPLS 150626C00023500 C 06/26/15 23.5 0.00 0.05
SPLS 150626C00024000 C 06/26/15 24.0 0.00 0.05
SPLS 150626C00024500 C 06/26/15 24.5 0.00 0.05
SPLS 150626C00025000 C 06/26/15 25.0 0.00 0.05
SPLS 150626P00008000 P 06/26/15 8.0 0.00 0.05
SPLS 150626P00009000 P 06/26/15 9.0 0.00 0.05
SPLS 150626P00009500 P 06/26/15 9.5 0.00 0.05
SPLS 150626P00010000 P 06/26/15 10.0 0.00 0.05
SPLS 150626P00010500 P 06/26/15 10.5 0.00 0.05
SPLS 150626P00011000 P 06/26/15 11.0 0.00 0.05
SPLS 150626P00011500 P 06/26/15 11.5 0.00 0.05
SPLS 150626P00012000 P 06/26/15 12.0 0.00 0.05
SPLS 150626P00012500 P 06/26/15 12.5 0.00 0.05
SPLS 150626P00013000 P 06/26/15 13.0 0.00 0.05
SPLS 150626P00013500 P 06/26/15 13.5 0.00 0.05
SPLS 150626P00014000 P 06/26/15 14.0 0.00 0.05
SPLS 150626P00014500 P 06/26/15 14.5 0.00 0.10
SPLS 150626P00015000 P 06/26/15 15.0 0.05 0.15
SPLS 150626P00015500 P 06/26/15 15.5 0.15 0.25
SPLS 150626P00016000 P 06/26/15 16.0 0.35 0.45
SPLS 150626P00016500 P 06/26/15 16.5 0.60 0.70
SPLS 150626P00017000 P 06/26/15 17.0 0.95 1.05
SPLS 150626P00017500 P 06/26/15 17.5 1.20 1.55
SPLS 150626P00018000 P 06/26/15 18.0 1.70 2.05
SPLS 150626P00018500 P 06/26/15 18.5 2.00 2.80
SPLS 150626P00019000 P 06/26/15 19.0 2.50 3.10
SPLS 150626P00019500 P 06/26/15 19.5 3.00 3.60
SPLS 150626P00020000 P 06/26/15 20.0 3.50 4.10
SPLS 150626P00020500 P 06/26/15 20.5 4.00 4.60
SPLS 150626P00021000 P 06/26/15 21.0 4.50 5.10
SPLS 150626P00021500 P 06/26/15 21.5 5.00 5.60
SPLS 150626P00022000 P 06/26/15 22.0 5.40 6.20
SPLS 150626P00022500 P 06/26/15 22.5 5.90 6.70
SPLS 150626P00023000 P 06/26/15 23.0 6.40 7.20
SPLS 150626P00023500 P 06/26/15 23.5 6.90 7.70
SPLS 150626P00024000 P 06/26/15 24.0 7.10 8.30
SPLS 150626P00024500 P 06/26/15 24.5 6.80 10.10
SPLS 150626P00025000 P 06/26/15 25.0 8.40 9.40
SPLS 150702C00008000 C 07/02/15 8.0 7.70 8.70
SPLS 150702C00009000 C 07/02/15 9.0 6.90 7.70
SPLS 150702C00009500 C 07/02/15 9.5 6.40 7.20
SPLS 150702C00010000 C 07/02/15 10.0 5.90 6.70
SPLS 150702C00010500 C 07/02/15 10.5 5.40 6.20
SPLS 150702C00011000 C 07/02/15 11.0 4.90 5.60
SPLS 150702C00011500 C 07/02/15 11.5 4.40 5.10
SPLS 150702C00012000 C 07/02/15 12.0 3.90 4.60
SPLS 150702C00012500 C 07/02/15 12.5 3.40 4.10
SPLS 150702C00013000 C 07/02/15 13.0 3.00 3.60
SPLS 150702C00013500 C 07/02/15 13.5 2.50 3.10
SPLS 150702C00014000 C 07/02/15 14.0 2.00 2.50
SPLS 150702C00014500 C 07/02/15 14.5 1.60 2.00
SPLS 150702C00015000 C 07/02/15 15.0 1.15 1.55
SPLS 150702C00015500 C 07/02/15 15.5 0.85 0.95
SPLS 150702C00016000 C 07/02/15 16.0 0.50 0.65
SPLS 150702C00016500 C 07/02/15 16.5 0.25 0.40
SPLS 150702C00017000 C 07/02/15 17.0 0.15 0.20
SPLS 150702C00017500 C 07/02/15 17.5 0.05 0.10
SPLS 150702C00018000 C 07/02/15 18.0 0.00 0.10
SPLS 150702C00018500 C 07/02/15 18.5 0.00 0.05
SPLS 150702C00019000 C 07/02/15 19.0 0.00 0.05
SPLS 150702C00019500 C 07/02/15 19.5 0.00 0.05
SPLS 150702C00020000 C 07/02/15 20.0 0.00 0.05
SPLS 150702C00020500 C 07/02/15 20.5 0.00 0.05
SPLS 150702C00021000 C 07/02/15 21.0 0.00 0.05
SPLS 150702C00021500 C 07/02/15 21.5 0.00 0.05
SPLS 150702C00022000 C 07/02/15 22.0 0.00 0.05
SPLS 150702C00022500 C 07/02/15 22.5 0.00 0.05
SPLS 150702C00023000 C 07/02/15 23.0 0.00 0.05
SPLS 150702C00023500 C 07/02/15 23.5 0.00 0.05
SPLS 150702C00024000 C 07/02/15 24.0 0.00 0.05
SPLS 150702C00024500 C 07/02/15 24.5 0.00 0.05
SPLS 150702C00025000 C 07/02/15 25.0 0.00 0.05
SPLS 150702P00008000 P 07/02/15 8.0 0.00 0.05
SPLS 150702P00009000 P 07/02/15 9.0 0.00 0.05
SPLS 150702P00009500 P 07/02/15 9.5 0.00 0.05
SPLS 150702P00010000 P 07/02/15 10.0 0.00 0.05
SPLS 150702P00010500 P 07/02/15 10.5 0.00 0.05
SPLS 150702P00011000 P 07/02/15 11.0 0.00 0.05
SPLS 150702P00011500 P 07/02/15 11.5 0.00 0.05
SPLS 150702P00012000 P 07/02/15 12.0 0.00 0.05
SPLS 150702P00012500 P 07/02/15 12.5 0.00 0.05
SPLS 150702P00013000 P 07/02/15 13.0 0.00 0.05
SPLS 150702P00013500 P 07/02/15 13.5 0.00 0.05
SPLS 150702P00014000 P 07/02/15 14.0 0.00 0.05
SPLS 150702P00014500 P 07/02/15 14.5 0.00 0.10
SPLS 150702P00015000 P 07/02/15 15.0 0.10 0.15
SPLS 150702P00015500 P 07/02/15 15.5 0.20 0.30
SPLS 150702P00016000 P 07/02/15 16.0 0.35 0.50
SPLS 150702P00016500 P 07/02/15 16.5 0.65 0.75
SPLS 150702P00017000 P 07/02/15 17.0 1.00 1.10
SPLS 150702P00017500 P 07/02/15 17.5 1.40 1.50
SPLS 150702P00018000 P 07/02/15 18.0 1.70 2.10
SPLS 150702P00018500 P 07/02/15 18.5 2.05 2.80
SPLS 150702P00019000 P 07/02/15 19.0 2.50 3.10
SPLS 150702P00019500 P 07/02/15 19.5 3.00 3.60
SPLS 150702P00020000 P 07/02/15 20.0 3.50 4.20
SPLS 150702P00020500 P 07/02/15 20.5 4.00 4.70
SPLS 150702P00021000 P 07/02/15 21.0 4.50 5.20
SPLS 150702P00021500 P 07/02/15 21.5 5.00 5.70
SPLS 150702P00022000 P 07/02/15 22.0 5.40 6.20
SPLS 150702P00022500 P 07/02/15 22.5 5.90 6.80
SPLS 150702P00023000 P 07/02/15 23.0 6.40 7.30
SPLS 150702P00023500 P 07/02/15 23.5 6.90 7.70
SPLS 150702P00024000 P 07/02/15 24.0 6.20 9.60
SPLS 150702P00024500 P 07/02/15 24.5 6.60 10.10
SPLS 150702P00025000 P 07/02/15 25.0 8.40 9.40
SPLS 150717C00008000 C 07/17/15 8.0 8.10 8.50
SPLS 150717C00009000 C 07/17/15 9.0 7.10 7.50
SPLS 150717C00010000 C 07/17/15 10.0 6.10 6.50
SPLS 150717C00011000 C 07/17/15 11.0 5.10 5.50
SPLS 150717C00012000 C 07/17/15 12.0 4.10 4.50
SPLS 150717C00013000 C 07/17/15 13.0 3.10 3.50
SPLS 150717C00014000 C 07/17/15 14.0 2.15 2.45
SPLS 150717C00015000 C 07/17/15 15.0 1.30 1.40
SPLS 150717C00016000 C 07/17/15 16.0 0.60 0.70
SPLS 150717C00017000 C 07/17/15 17.0 0.20 0.25
SPLS 150717C00018000 C 07/17/15 18.0 0.05 0.10
SPLS 150717C00019000 C 07/17/15 19.0 0.00 0.05
SPLS 150717C00020000 C 07/17/15 20.0 0.00 0.05
SPLS 150717C00021000 C 07/17/15 21.0 0.00 0.05
SPLS 150717C00022000 C 07/17/15 22.0 0.00 0.05
SPLS 150717C00023000 C 07/17/15 23.0 0.00 0.05
SPLS 150717C00024000 C 07/17/15 24.0 0.00 0.05
SPLS 150717C00025000 C 07/17/15 25.0 0.00 0.05
SPLS 150717C00026000 C 07/17/15 26.0 0.00 0.05
SPLS 150717P00008000 P 07/17/15 8.0 0.00 0.05
SPLS 150717P00009000 P 07/17/15 9.0 0.00 0.05
SPLS 150717P00010000 P 07/17/15 10.0 0.00 0.05
SPLS 150717P00011000 P 07/17/15 11.0 0.00 0.05
SPLS 150717P00012000 P 07/17/15 12.0 0.00 0.05
SPLS 150717P00013000 P 07/17/15 13.0 0.00 0.05
SPLS 150717P00014000 P 07/17/15 14.0 0.00 0.10
SPLS 150717P00015000 P 07/17/15 15.0 0.20 0.25
SPLS 150717P00016000 P 07/17/15 16.0 0.45 0.60
SPLS 150717P00017000 P 07/17/15 17.0 1.05 1.20
SPLS 150717P00018000 P 07/17/15 18.0 1.85 2.10
SPLS 150717P00019000 P 07/17/15 19.0 2.70 3.10
SPLS 150717P00020000 P 07/17/15 20.0 3.70 4.00
SPLS 150717P00021000 P 07/17/15 21.0 4.70 5.00
SPLS 150717P00022000 P 07/17/15 22.0 5.70 6.00
SPLS 150717P00023000 P 07/17/15 23.0 6.70 7.00
SPLS 150717P00024000 P 07/17/15 24.0 7.70 8.00
SPLS 150717P00025000 P 07/17/15 25.0 8.30 9.50
SPLS 150717P00026000 P 07/17/15 26.0 9.40 10.40
SPLS 150918C00009000 C 09/18/15 9.0 7.10 7.50
SPLS 150918C00010000 C 09/18/15 10.0 6.10 6.50
SPLS 150918C00011000 C 09/18/15 11.0 5.10 5.50
SPLS 150918C00012000 C 09/18/15 12.0 4.10 4.50
SPLS 150918C00013000 C 09/18/15 13.0 3.20 3.50
SPLS 150918C00014000 C 09/18/15 14.0 2.40 2.55
SPLS 150918C00015000 C 09/18/15 15.0 1.65 1.80
SPLS 150918C00016000 C 09/18/15 16.0 1.05 1.20
SPLS 150918C00017000 C 09/18/15 17.0 0.65 0.75
SPLS 150918C00018000 C 09/18/15 18.0 0.35 0.45
SPLS 150918C00019000 C 09/18/15 19.0 0.15 0.25
SPLS 150918C00020000 C 09/18/15 20.0 0.10 0.15
SPLS 150918C00021000 C 09/18/15 21.0 0.00 0.10
SPLS 150918C00022000 C 09/18/15 22.0 0.00 0.05
SPLS 150918C00023000 C 09/18/15 23.0 0.00 0.05
SPLS 150918C00024000 C 09/18/15 24.0 0.00 0.05
SPLS 150918C00025000 C 09/18/15 25.0 0.00 0.05
SPLS 150918C00026000 C 09/18/15 26.0 0.00 0.05
SPLS 150918C00027000 C 09/18/15 27.0 0.00 0.05
SPLS 150918P00009000 P 09/18/15 9.0 0.00 0.05
SPLS 150918P00010000 P 09/18/15 10.0 0.00 0.05
SPLS 150918P00011000 P 09/18/15 11.0 0.00 0.10
SPLS 150918P00012000 P 09/18/15 12.0 0.05 0.10
SPLS 150918P00013000 P 09/18/15 13.0 0.10 0.20
SPLS 150918P00014000 P 09/18/15 14.0 0.25 0.35
SPLS 150918P00015000 P 09/18/15 15.0 0.55 0.65
SPLS 150918P00016000 P 09/18/15 16.0 0.95 1.05
SPLS 150918P00017000 P 09/18/15 17.0 1.45 1.60
SPLS 150918P00018000 P 09/18/15 18.0 2.15 2.35
SPLS 150918P00019000 P 09/18/15 19.0 3.00 3.20
SPLS 150918P00020000 P 09/18/15 20.0 3.80 4.10
SPLS 150918P00021000 P 09/18/15 21.0 4.70 5.10
SPLS 150918P00022000 P 09/18/15 22.0 5.70 6.10
SPLS 150918P00023000 P 09/18/15 23.0 6.70 7.00
SPLS 150918P00024000 P 09/18/15 24.0 7.70 8.00
SPLS 150918P00025000 P 09/18/15 25.0 8.40 9.40
SPLS 150918P00026000 P 09/18/15 26.0 8.20 11.60
SPLS 150918P00027000 P 09/18/15 27.0 10.10 11.70
SPLS 151218C00007000 C 12/18/15 7.0 8.70 9.70
SPLS 151218C00008000 C 12/18/15 8.0 7.90 8.70
SPLS 151218C00009000 C 12/18/15 9.0 7.10 7.50
SPLS 151218C00010000 C 12/18/15 10.0 6.10 6.50
SPLS 151218C00011000 C 12/18/15 11.0 5.10 5.50
SPLS 151218C00012000 C 12/18/15 12.0 4.20 4.60
SPLS 151218C00013000 C 12/18/15 13.0 3.30 3.70
SPLS 151218C00014000 C 12/18/15 14.0 2.65 2.85
SPLS 151218C00015000 C 12/18/15 15.0 2.00 2.15
SPLS 151218C00016000 C 12/18/15 16.0 1.45 1.60
SPLS 151218C00017000 C 12/18/15 17.0 1.00 1.15
SPLS 151218C00018000 C 12/18/15 18.0 0.70 0.80
SPLS 151218C00019000 C 12/18/15 19.0 0.45 0.55
SPLS 151218C00020000 C 12/18/15 20.0 0.30 0.40
SPLS 151218C00021000 C 12/18/15 21.0 0.15 0.30
SPLS 151218C00022000 C 12/18/15 22.0 0.10 0.20
SPLS 151218C00023000 C 12/18/15 23.0 0.05 0.15
SPLS 151218C00024000 C 12/18/15 24.0 0.05 0.10
SPLS 151218C00025000 C 12/18/15 25.0 0.00 0.10
SPLS 151218C00026000 C 12/18/15 26.0 0.00 0.05
SPLS 151218P00007000 P 12/18/15 7.0 0.00 0.05
SPLS 151218P00008000 P 12/18/15 8.0 0.00 0.05
SPLS 151218P00009000 P 12/18/15 9.0 0.00 0.10
SPLS 151218P00010000 P 12/18/15 10.0 0.05 0.15
SPLS 151218P00011000 P 12/18/15 11.0 0.10 0.20
SPLS 151218P00012000 P 12/18/15 12.0 0.25 0.35
SPLS 151218P00013000 P 12/18/15 13.0 0.40 0.55
SPLS 151218P00014000 P 12/18/15 14.0 0.65 0.75
SPLS 151218P00015000 P 12/18/15 15.0 1.00 1.10
SPLS 151218P00016000 P 12/18/15 16.0 1.45 1.55
SPLS 151218P00017000 P 12/18/15 17.0 2.00 2.15
SPLS 151218P00018000 P 12/18/15 18.0 2.65 2.85
SPLS 151218P00019000 P 12/18/15 19.0 3.40 3.60
SPLS 151218P00020000 P 12/18/15 20.0 4.20 4.40
SPLS 151218P00021000 P 12/18/15 21.0 5.00 5.40
SPLS 151218P00022000 P 12/18/15 22.0 5.90 6.30
SPLS 151218P00023000 P 12/18/15 23.0 6.80 7.30
SPLS 151218P00024000 P 12/18/15 24.0 7.60 8.50
SPLS 151218P00025000 P 12/18/15 25.0 8.60 9.50
SPLS 151218P00026000 P 12/18/15 26.0 9.70 10.20
SPLS 160115C00005000 C 01/15/16 5.0 10.40 12.00
SPLS 160115C00007000 C 01/15/16 7.0 7.50 10.40
SPLS 160115C00008000 C 01/15/16 8.0 7.70 8.70
SPLS 160115C00009000 C 01/15/16 9.0 7.10 7.50
SPLS 160115C00010000 C 01/15/16 10.0 6.10 6.50
SPLS 160115C00011000 C 01/15/16 11.0 5.10 5.50
SPLS 160115C00012000 C 01/15/16 12.0 4.20 4.60
SPLS 160115C00013000 C 01/15/16 13.0 3.50 3.70
SPLS 160115C00014000 C 01/15/16 14.0 2.75 2.95
SPLS 160115C00015000 C 01/15/16 15.0 2.10 2.30
SPLS 160115C00016000 C 01/15/16 16.0 1.55 1.75
SPLS 160115C00017000 C 01/15/16 17.0 1.15 1.25
SPLS 160115C00018000 C 01/15/16 18.0 0.80 0.95
SPLS 160115C00019000 C 01/15/16 19.0 0.55 0.65
SPLS 160115C00020000 C 01/15/16 20.0 0.35 0.50
SPLS 160115C00021000 C 01/15/16 21.0 0.25 0.35
SPLS 160115C00022000 C 01/15/16 22.0 0.20 0.25
SPLS 160115C00023000 C 01/15/16 23.0 0.10 0.20
SPLS 160115C00024000 C 01/15/16 24.0 0.05 0.15
SPLS 160115C00025000 C 01/15/16 25.0 0.05 0.10
SPLS 160115C00026000 C 01/15/16 26.0 0.05 0.10
SPLS 160115C00027000 C 01/15/16 27.0 0.00 0.05
SPLS 160115C00028000 C 01/15/16 28.0 0.00 0.05
SPLS 160115C00029000 C 01/15/16 29.0 0.00 0.05
SPLS 160115C00030000 C 01/15/16 30.0 0.00 0.05
SPLS 160115P00005000 P 01/15/16 5.0 0.00 0.05
SPLS 160115P00007000 P 01/15/16 7.0 0.00 0.05
SPLS 160115P00008000 P 01/15/16 8.0 0.00 0.10
SPLS 160115P00009000 P 01/15/16 9.0 0.05 0.10
SPLS 160115P00010000 P 01/15/16 10.0 0.10 0.15
SPLS 160115P00011000 P 01/15/16 11.0 0.15 0.25
SPLS 160115P00012000 P 01/15/16 12.0 0.30 0.40
SPLS 160115P00013000 P 01/15/16 13.0 0.50 0.60
SPLS 160115P00014000 P 01/15/16 14.0 0.75 0.90
SPLS 160115P00015000 P 01/15/16 15.0 1.10 1.25
SPLS 160115P00016000 P 01/15/16 16.0 1.55 1.75
SPLS 160115P00017000 P 01/15/16 17.0 2.15 2.30
SPLS 160115P00018000 P 01/15/16 18.0 2.80 3.00
SPLS 160115P00019000 P 01/15/16 19.0 3.50 3.70
SPLS 160115P00020000 P 01/15/16 20.0 4.30 4.60
SPLS 160115P00021000 P 01/15/16 21.0 5.20 5.40
SPLS 160115P00022000 P 01/15/16 22.0 6.00 6.50
SPLS 160115P00023000 P 01/15/16 23.0 6.90 7.40
SPLS 160115P00024000 P 01/15/16 24.0 7.90 8.40
SPLS 160115P00025000 P 01/15/16 25.0 8.70 9.30
SPLS 160115P00026000 P 01/15/16 26.0 9.60 10.30
SPLS 160115P00027000 P 01/15/16 27.0 10.60 11.30
SPLS 160115P00028000 P 01/15/16 28.0 11.60 12.30
SPLS 160115P00029000 P 01/15/16 29.0 12.60 13.70
SPLS 160115P00030000 P 01/15/16 30.0 13.20 14.80
SPLS 170120C00003000 C 01/20/17 3.0 11.60 14.80
SPLS 170120C00005000 C 01/20/17 5.0 8.80 13.50
SPLS 170120C00008000 C 01/20/17 8.0 5.90 10.50
SPLS 170120C00010000 C 01/20/17 10.0 5.90 6.60
SPLS 170120C00012000 C 01/20/17 12.0 4.60 4.90
SPLS 170120C00015000 C 01/20/17 15.0 2.70 3.00
SPLS 170120C00017000 C 01/20/17 17.0 1.85 2.15
SPLS 170120C00020000 C 01/20/17 20.0 1.00 1.25
SPLS 170120C00022000 C 01/20/17 22.0 0.60 0.85
SPLS 170120C00025000 C 01/20/17 25.0 0.30 0.50
SPLS 170120C00030000 C 01/20/17 30.0 0.00 0.20
SPLS 170120P00003000 P 01/20/17 3.0 0.00 0.05
SPLS 170120P00005000 P 01/20/17 5.0 0.00 0.10
SPLS 170120P00008000 P 01/20/17 8.0 0.15 0.30
SPLS 170120P00010000 P 01/20/17 10.0 0.45 0.60
SPLS 170120P00012000 P 01/20/17 12.0 0.85 1.10
SPLS 170120P00015000 P 01/20/17 15.0 2.00 2.25
SPLS 170120P00017000 P 01/20/17 17.0 3.10 3.40
SPLS 170120P00020000 P 01/20/17 20.0 5.20 5.40
SPLS 170120P00022000 P 01/20/17 22.0 6.80 7.10
SPLS 170120P00025000 P 01/20/17 25.0 9.00 9.90
SPLS 170120P00030000 P 01/20/17 30.0 13.70 14.60

OPRA data is delayed 15 minutes.