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 (2016-12-30)Premium Content

Staples Inc (SPLS)
As of Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPLS 170303C00002000 C 03/03/17 2.0 7.10 7.60
SPLS 170303C00002500 C 03/03/17 2.5 6.10 7.50
SPLS 170303C00003000 C 03/03/17 3.0 6.00 6.70
SPLS 170303C00003500 C 03/03/17 3.5 5.10 6.30
SPLS 170303C00004000 C 03/03/17 4.0 3.10 7.60
SPLS 170303C00004500 C 03/03/17 4.5 3.90 5.70
SPLS 170303C00005000 C 03/03/17 5.0 3.90 4.70
SPLS 170303C00005500 C 03/03/17 5.5 2.95 4.70
SPLS 170303C00006000 C 03/03/17 6.0 2.90 3.70
SPLS 170303C00006500 C 03/03/17 6.5 2.60 3.10
SPLS 170303C00007000 C 03/03/17 7.0 2.15 2.40
SPLS 170303C00007500 C 03/03/17 7.5 1.00 2.55
SPLS 170303C00008000 C 03/03/17 8.0 0.45 2.55
SPLS 170303C00008500 C 03/03/17 8.5 0.70 0.95
SPLS 170303C00009000 C 03/03/17 9.0 0.30 0.55
SPLS 170303C00009500 C 03/03/17 9.5 0.05 0.20
SPLS 170303C00010000 C 03/03/17 10.0 0.00 0.10
SPLS 170303C00010500 C 03/03/17 10.5 0.00 0.15
SPLS 170303C00011000 C 03/03/17 11.0 0.00 0.05
SPLS 170303C00011500 C 03/03/17 11.5 0.00 0.10
SPLS 170303C00012000 C 03/03/17 12.0 0.00 0.05
SPLS 170303C00012500 C 03/03/17 12.5 0.00 0.50
SPLS 170303C00013000 C 03/03/17 13.0 0.00 0.50
SPLS 170303C00013500 C 03/03/17 13.5 0.00 0.50
SPLS 170303C00014000 C 03/03/17 14.0 0.00 0.50
SPLS 170303C00014500 C 03/03/17 14.5 0.00 0.50
SPLS 170303C00015000 C 03/03/17 15.0 0.00 0.50
SPLS 170303C00015500 C 03/03/17 15.5 0.00 0.50
SPLS 170303C00016000 C 03/03/17 16.0 0.00 0.50
SPLS 170303C00016500 C 03/03/17 16.5 0.00 0.50
SPLS 170303C00017000 C 03/03/17 17.0 0.00 0.50
SPLS 170303C00017500 C 03/03/17 17.5 0.00 0.10
SPLS 170303P00002000 P 03/03/17 2.0 0.00 0.05
SPLS 170303P00002500 P 03/03/17 2.5 0.00 0.05
SPLS 170303P00003000 P 03/03/17 3.0 0.00 0.10
SPLS 170303P00003500 P 03/03/17 3.5 0.00 0.05
SPLS 170303P00004000 P 03/03/17 4.0 0.00 0.50
SPLS 170303P00004500 P 03/03/17 4.5 0.00 0.50
SPLS 170303P00005000 P 03/03/17 5.0 0.00 0.50
SPLS 170303P00005500 P 03/03/17 5.5 0.00 0.50
SPLS 170303P00006000 P 03/03/17 6.0 0.00 0.50
SPLS 170303P00006500 P 03/03/17 6.5 0.00 0.05
SPLS 170303P00007000 P 03/03/17 7.0 0.00 0.10
SPLS 170303P00007500 P 03/03/17 7.5 0.00 0.15
SPLS 170303P00008000 P 03/03/17 8.0 0.00 0.05
SPLS 170303P00008500 P 03/03/17 8.5 0.00 0.10
SPLS 170303P00009000 P 03/03/17 9.0 0.05 0.15
SPLS 170303P00009500 P 03/03/17 9.5 0.25 0.40
SPLS 170303P00010000 P 03/03/17 10.0 0.60 0.80
SPLS 170303P00010500 P 03/03/17 10.5 1.10 1.30
SPLS 170303P00011000 P 03/03/17 11.0 1.60 1.85
SPLS 170303P00011500 P 03/03/17 11.5 2.10 2.35
SPLS 170303P00012000 P 03/03/17 12.0 2.50 2.85
SPLS 170303P00012500 P 03/03/17 12.5 2.80 3.60
SPLS 170303P00013000 P 03/03/17 13.0 3.30 4.10
SPLS 170303P00013500 P 03/03/17 13.5 3.80 4.60
SPLS 170303P00014000 P 03/03/17 14.0 4.30 5.10
SPLS 170303P00014500 P 03/03/17 14.5 4.80 5.60
SPLS 170303P00015000 P 03/03/17 15.0 5.20 6.20
SPLS 170303P00015500 P 03/03/17 15.5 5.00 7.40
SPLS 170303P00016000 P 03/03/17 16.0 6.20 7.20
SPLS 170303P00016500 P 03/03/17 16.5 6.00 8.40
SPLS 170303P00017000 P 03/03/17 17.0 6.90 8.50
SPLS 170303P00017500 P 03/03/17 17.5 8.00 8.80
SPLS 170310C00004500 C 03/10/17 4.5 4.70 5.00
SPLS 170310C00005000 C 03/10/17 5.0 4.20 4.60
SPLS 170310C00005500 C 03/10/17 5.5 3.70 4.20
SPLS 170310C00006000 C 03/10/17 6.0 3.20 3.70
SPLS 170310C00006500 C 03/10/17 6.5 2.70 2.95
SPLS 170310C00007000 C 03/10/17 7.0 2.20 2.45
SPLS 170310C00007500 C 03/10/17 7.5 1.70 1.90
SPLS 170310C00008000 C 03/10/17 8.0 1.25 1.45
SPLS 170310C00008500 C 03/10/17 8.5 0.80 0.95
SPLS 170310C00009000 C 03/10/17 9.0 0.40 0.55
SPLS 170310C00009500 C 03/10/17 9.5 0.15 0.25
SPLS 170310C00010000 C 03/10/17 10.0 0.00 0.15
SPLS 170310C00010500 C 03/10/17 10.5 0.00 0.15
SPLS 170310C00011000 C 03/10/17 11.0 0.00 0.05
SPLS 170310C00011500 C 03/10/17 11.5 0.00 0.10
SPLS 170310C00012000 C 03/10/17 12.0 0.00 0.10
SPLS 170310C00012500 C 03/10/17 12.5 0.00 0.05
SPLS 170310C00013000 C 03/10/17 13.0 0.00 0.05
SPLS 170310C00013500 C 03/10/17 13.5 0.00 0.05
SPLS 170310C00014000 C 03/10/17 14.0 0.00 0.15
SPLS 170310C00014500 C 03/10/17 14.5 0.00 0.05
SPLS 170310C00015000 C 03/10/17 15.0 0.00 0.15
SPLS 170310C00015500 C 03/10/17 15.5 0.00 0.15
SPLS 170310C00016000 C 03/10/17 16.0 0.00 0.05
SPLS 170310C00016500 C 03/10/17 16.5 0.00 0.10
SPLS 170310C00017000 C 03/10/17 17.0 0.00 0.10
SPLS 170310C00017500 C 03/10/17 17.5 0.00 0.05
SPLS 170310P00004500 P 03/10/17 4.5 0.00 0.10
SPLS 170310P00005000 P 03/10/17 5.0 0.00 0.15
SPLS 170310P00005500 P 03/10/17 5.5 0.00 0.10
SPLS 170310P00006000 P 03/10/17 6.0 0.00 0.05
SPLS 170310P00006500 P 03/10/17 6.5 0.00 0.15
SPLS 170310P00007000 P 03/10/17 7.0 0.00 0.05
SPLS 170310P00007500 P 03/10/17 7.5 0.00 0.10
SPLS 170310P00008000 P 03/10/17 8.0 0.00 0.05
SPLS 170310P00008500 P 03/10/17 8.5 0.00 0.10
SPLS 170310P00009000 P 03/10/17 9.0 0.10 0.20
SPLS 170310P00009500 P 03/10/17 9.5 0.35 0.45
SPLS 170310P00010000 P 03/10/17 10.0 0.65 0.95
SPLS 170310P00010500 P 03/10/17 10.5 1.10 1.30
SPLS 170310P00011000 P 03/10/17 11.0 1.60 1.80
SPLS 170310P00011500 P 03/10/17 11.5 2.10 2.30
SPLS 170310P00012000 P 03/10/17 12.0 2.60 2.80
SPLS 170310P00012500 P 03/10/17 12.5 3.10 3.40
SPLS 170310P00013000 P 03/10/17 13.0 3.60 3.90
SPLS 170310P00013500 P 03/10/17 13.5 4.10 4.40
SPLS 170310P00014000 P 03/10/17 14.0 4.60 4.90
SPLS 170310P00014500 P 03/10/17 14.5 5.10 5.40
SPLS 170310P00015000 P 03/10/17 15.0 5.50 5.80
SPLS 170310P00015500 P 03/10/17 15.5 6.10 6.40
SPLS 170310P00016000 P 03/10/17 16.0 6.60 6.90
SPLS 170310P00016500 P 03/10/17 16.5 7.10 7.40
SPLS 170310P00017000 P 03/10/17 17.0 7.60 8.60
SPLS 170310P00017500 P 03/10/17 17.5 8.10 8.40
SPLS 170317C00001000 C 03/17/17 1.0 8.10 8.50
SPLS 170317C00002000 C 03/17/17 2.0 7.10 7.60
SPLS 170317C00002500 C 03/17/17 2.5 6.60 7.10
SPLS 170317C00003000 C 03/17/17 3.0 6.10 6.60
SPLS 170317C00003500 C 03/17/17 3.5 5.70 6.00
SPLS 170317C00004000 C 03/17/17 4.0 5.20 5.40
SPLS 170317C00004500 C 03/17/17 4.5 4.70 4.90
SPLS 170317C00005000 C 03/17/17 5.0 4.20 4.40
SPLS 170317C00005500 C 03/17/17 5.5 3.70 3.90
SPLS 170317C00006000 C 03/17/17 6.0 3.20 3.50
SPLS 170317C00006500 C 03/17/17 6.5 2.75 2.90
SPLS 170317C00007000 C 03/17/17 7.0 2.25 2.40
SPLS 170317C00007500 C 03/17/17 7.5 1.75 1.90
SPLS 170317C00008000 C 03/17/17 8.0 1.25 1.40
SPLS 170317C00008500 C 03/17/17 8.5 0.85 0.95
SPLS 170317C00009000 C 03/17/17 9.0 0.45 0.55
SPLS 170317C00009500 C 03/17/17 9.5 0.20 0.25
SPLS 170317C00010000 C 03/17/17 10.0 0.05 0.10
SPLS 170317C00010500 C 03/17/17 10.5 0.00 0.15
SPLS 170317C00011000 C 03/17/17 11.0 0.00 0.05
SPLS 170317C00011500 C 03/17/17 11.5 0.00 0.10
SPLS 170317C00012000 C 03/17/17 12.0 0.00 0.05
SPLS 170317C00012500 C 03/17/17 12.5 0.00 0.05
SPLS 170317C00013000 C 03/17/17 13.0 0.00 0.05
SPLS 170317C00013500 C 03/17/17 13.5 0.00 0.05
SPLS 170317C00014000 C 03/17/17 14.0 0.00 0.05
SPLS 170317C00014500 C 03/17/17 14.5 0.00 0.05
SPLS 170317C00015000 C 03/17/17 15.0 0.00 0.05
SPLS 170317C00015500 C 03/17/17 15.5 0.00 0.05
SPLS 170317C00016000 C 03/17/17 16.0 0.00 0.05
SPLS 170317C00016500 C 03/17/17 16.5 0.00 0.05
SPLS 170317C00017000 C 03/17/17 17.0 0.00 0.05
SPLS 170317C00017500 C 03/17/17 17.5 0.00 0.05
SPLS 170317C00018000 C 03/17/17 18.0 0.00 0.05
SPLS 170317P00001000 P 03/17/17 1.0 0.00 0.05
SPLS 170317P00002000 P 03/17/17 2.0 0.00 0.05
SPLS 170317P00002500 P 03/17/17 2.5 0.00 0.05
SPLS 170317P00003000 P 03/17/17 3.0 0.00 0.05
SPLS 170317P00003500 P 03/17/17 3.5 0.00 0.05
SPLS 170317P00004000 P 03/17/17 4.0 0.00 0.05
SPLS 170317P00004500 P 03/17/17 4.5 0.00 0.05
SPLS 170317P00005000 P 03/17/17 5.0 0.00 0.05
SPLS 170317P00005500 P 03/17/17 5.5 0.00 0.05
SPLS 170317P00006000 P 03/17/17 6.0 0.00 0.05
SPLS 170317P00006500 P 03/17/17 6.5 0.00 0.05
SPLS 170317P00007000 P 03/17/17 7.0 0.00 0.05
SPLS 170317P00007500 P 03/17/17 7.5 0.00 0.05
SPLS 170317P00008000 P 03/17/17 8.0 0.00 0.10
SPLS 170317P00008500 P 03/17/17 8.5 0.05 0.15
SPLS 170317P00009000 P 03/17/17 9.0 0.15 0.25
SPLS 170317P00009500 P 03/17/17 9.5 0.35 0.45
SPLS 170317P00010000 P 03/17/17 10.0 0.70 0.80
SPLS 170317P00010500 P 03/17/17 10.5 1.15 1.30
SPLS 170317P00011000 P 03/17/17 11.0 1.60 1.75
SPLS 170317P00011500 P 03/17/17 11.5 2.10 2.35
SPLS 170317P00012000 P 03/17/17 12.0 2.60 2.80
SPLS 170317P00012500 P 03/17/17 12.5 3.10 3.30
SPLS 170317P00013000 P 03/17/17 13.0 3.60 3.80
SPLS 170317P00013500 P 03/17/17 13.5 4.10 4.40
SPLS 170317P00014000 P 03/17/17 14.0 4.60 4.80
SPLS 170317P00014500 P 03/17/17 14.5 5.10 5.30
SPLS 170317P00015000 P 03/17/17 15.0 5.60 5.80
SPLS 170317P00015500 P 03/17/17 15.5 6.10 6.30
SPLS 170317P00016000 P 03/17/17 16.0 6.60 6.80
SPLS 170317P00016500 P 03/17/17 16.5 7.10 7.30
SPLS 170317P00017000 P 03/17/17 17.0 7.60 7.80
SPLS 170317P00017500 P 03/17/17 17.5 8.00 8.40
SPLS 170317P00018000 P 03/17/17 18.0 8.60 8.90
SPLS 170324C00004000 C 03/24/17 4.0 5.10 5.40
SPLS 170324C00004500 C 03/24/17 4.5 4.70 5.00
SPLS 170324C00005000 C 03/24/17 5.0 4.10 4.50
SPLS 170324C00005500 C 03/24/17 5.5 3.60 4.00
SPLS 170324C00006000 C 03/24/17 6.0 3.10 3.50
SPLS 170324C00006500 C 03/24/17 6.5 2.60 3.00
SPLS 170324C00007000 C 03/24/17 7.0 2.10 2.50
SPLS 170324C00007500 C 03/24/17 7.5 1.75 1.90
SPLS 170324C00008000 C 03/24/17 8.0 1.20 1.40
SPLS 170324C00008500 C 03/24/17 8.5 0.85 0.95
SPLS 170324C00009000 C 03/24/17 9.0 0.45 0.55
SPLS 170324C00009500 C 03/24/17 9.5 0.15 0.30
SPLS 170324C00010000 C 03/24/17 10.0 0.05 0.15
SPLS 170324C00010500 C 03/24/17 10.5 0.00 0.05
SPLS 170324C00011000 C 03/24/17 11.0 0.00 0.05
SPLS 170324C00011500 C 03/24/17 11.5 0.00 0.05
SPLS 170324C00012000 C 03/24/17 12.0 0.00 0.05
SPLS 170324C00012500 C 03/24/17 12.5 0.00 0.05
SPLS 170324C00013000 C 03/24/17 13.0 0.00 0.05
SPLS 170324C00013500 C 03/24/17 13.5 0.00 0.05
SPLS 170324C00014000 C 03/24/17 14.0 0.00 0.05
SPLS 170324C00014500 C 03/24/17 14.5 0.00 0.05
SPLS 170324C00015000 C 03/24/17 15.0 0.00 0.05
SPLS 170324C00015500 C 03/24/17 15.5 0.00 0.05
SPLS 170324C00016000 C 03/24/17 16.0 0.00 0.05
SPLS 170324C00016500 C 03/24/17 16.5 0.00 0.05
SPLS 170324C00017000 C 03/24/17 17.0 0.00 0.05
SPLS 170324P00004000 P 03/24/17 4.0 0.00 0.05
SPLS 170324P00004500 P 03/24/17 4.5 0.00 0.05
SPLS 170324P00005000 P 03/24/17 5.0 0.00 0.05
SPLS 170324P00005500 P 03/24/17 5.5 0.00 0.05
SPLS 170324P00006000 P 03/24/17 6.0 0.00 0.05
SPLS 170324P00006500 P 03/24/17 6.5 0.00 0.05
SPLS 170324P00007000 P 03/24/17 7.0 0.00 0.05
SPLS 170324P00007500 P 03/24/17 7.5 0.00 0.05
SPLS 170324P00008000 P 03/24/17 8.0 0.00 0.10
SPLS 170324P00008500 P 03/24/17 8.5 0.05 0.15
SPLS 170324P00009000 P 03/24/17 9.0 0.20 0.30
SPLS 170324P00009500 P 03/24/17 9.5 0.45 0.55
SPLS 170324P00010000 P 03/24/17 10.0 0.80 0.95
SPLS 170324P00010500 P 03/24/17 10.5 1.25 1.40
SPLS 170324P00011000 P 03/24/17 11.0 1.75 1.90
SPLS 170324P00011500 P 03/24/17 11.5 2.20 2.35
SPLS 170324P00012000 P 03/24/17 12.0 2.70 2.85
SPLS 170324P00012500 P 03/24/17 12.5 3.10 3.40
SPLS 170324P00013000 P 03/24/17 13.0 3.70 3.90
SPLS 170324P00013500 P 03/24/17 13.5 4.10 4.50
SPLS 170324P00014000 P 03/24/17 14.0 4.70 4.90
SPLS 170324P00014500 P 03/24/17 14.5 5.20 5.40
SPLS 170324P00015000 P 03/24/17 15.0 5.70 6.00
SPLS 170324P00015500 P 03/24/17 15.5 6.20 6.50
SPLS 170324P00016000 P 03/24/17 16.0 6.70 6.90
SPLS 170324P00016500 P 03/24/17 16.5 7.20 7.50
SPLS 170324P00017000 P 03/24/17 17.0 7.70 8.10
SPLS 170331C00004000 C 03/31/17 4.0 4.90 5.70
SPLS 170331C00004500 C 03/31/17 4.5 2.65 6.90
SPLS 170331C00005000 C 03/31/17 5.0 3.90 4.80
SPLS 170331C00005500 C 03/31/17 5.5 1.70 5.90
SPLS 170331C00006000 C 03/31/17 6.0 1.20 5.40
SPLS 170331C00006500 C 03/31/17 6.5 2.60 3.00
SPLS 170331C00007000 C 03/31/17 7.0 2.10 2.45
SPLS 170331C00007500 C 03/31/17 7.5 1.75 1.90
SPLS 170331C00008000 C 03/31/17 8.0 1.20 1.45
SPLS 170331C00008500 C 03/31/17 8.5 0.85 0.95
SPLS 170331C00009000 C 03/31/17 9.0 0.50 0.60
SPLS 170331C00009500 C 03/31/17 9.5 0.20 0.30
SPLS 170331C00010000 C 03/31/17 10.0 0.10 0.15
SPLS 170331C00010500 C 03/31/17 10.5 0.00 0.05
SPLS 170331C00011000 C 03/31/17 11.0 0.00 0.05
SPLS 170331C00011500 C 03/31/17 11.5 0.00 0.05
SPLS 170331C00012000 C 03/31/17 12.0 0.00 0.05
SPLS 170331C00012500 C 03/31/17 12.5 0.00 0.05
SPLS 170331C00013000 C 03/31/17 13.0 0.00 0.05
SPLS 170331C00013500 C 03/31/17 13.5 0.00 0.05
SPLS 170331C00014000 C 03/31/17 14.0 0.00 0.05
SPLS 170331C00014500 C 03/31/17 14.5 0.00 0.05
SPLS 170331C00015000 C 03/31/17 15.0 0.00 0.05
SPLS 170331C00015500 C 03/31/17 15.5 0.00 0.05
SPLS 170331C00016000 C 03/31/17 16.0 0.00 0.05
SPLS 170331C00016500 C 03/31/17 16.5 0.00 0.05
SPLS 170331P00004000 P 03/31/17 4.0 0.00 0.05
SPLS 170331P00004500 P 03/31/17 4.5 0.00 0.05
SPLS 170331P00005000 P 03/31/17 5.0 0.00 0.05
SPLS 170331P00005500 P 03/31/17 5.5 0.00 0.05
SPLS 170331P00006000 P 03/31/17 6.0 0.00 0.05
SPLS 170331P00006500 P 03/31/17 6.5 0.00 0.05
SPLS 170331P00007000 P 03/31/17 7.0 0.00 0.05
SPLS 170331P00007500 P 03/31/17 7.5 0.00 0.05
SPLS 170331P00008000 P 03/31/17 8.0 0.00 0.10
SPLS 170331P00008500 P 03/31/17 8.5 0.10 0.20
SPLS 170331P00009000 P 03/31/17 9.0 0.25 0.30
SPLS 170331P00009500 P 03/31/17 9.5 0.50 0.60
SPLS 170331P00010000 P 03/31/17 10.0 0.85 0.95
SPLS 170331P00010500 P 03/31/17 10.5 1.25 1.55
SPLS 170331P00011000 P 03/31/17 11.0 1.70 1.85
SPLS 170331P00011500 P 03/31/17 11.5 2.15 2.50
SPLS 170331P00012000 P 03/31/17 12.0 2.70 2.85
SPLS 170331P00012500 P 03/31/17 12.5 1.30 5.50
SPLS 170331P00013000 P 03/31/17 13.0 1.80 5.80
SPLS 170331P00013500 P 03/31/17 13.5 2.30 6.50
SPLS 170331P00014000 P 03/31/17 14.0 2.75 7.00
SPLS 170331P00014500 P 03/31/17 14.5 5.20 5.40
SPLS 170331P00015000 P 03/31/17 15.0 5.60 6.10
SPLS 170331P00015500 P 03/31/17 15.5 6.20 6.50
SPLS 170331P00016000 P 03/31/17 16.0 6.70 7.00
SPLS 170331P00016500 P 03/31/17 16.5 7.20 7.50
SPLS 170407C00004000 C 04/07/17 4.0 5.10 5.50
SPLS 170407C00004500 C 04/07/17 4.5 4.60 5.00
SPLS 170407C00005000 C 04/07/17 5.0 4.20 4.40
SPLS 170407C00005500 C 04/07/17 5.5 3.60 4.00
SPLS 170407C00006000 C 04/07/17 6.0 3.10 3.40
SPLS 170407C00006500 C 04/07/17 6.5 2.65 2.90
SPLS 170407C00007000 C 04/07/17 7.0 2.25 2.40
SPLS 170407C00007500 C 04/07/17 7.5 1.60 2.00
SPLS 170407C00008000 C 04/07/17 8.0 1.25 1.40
SPLS 170407C00008500 C 04/07/17 8.5 0.85 1.00
SPLS 170407C00009000 C 04/07/17 9.0 0.50 0.60
SPLS 170407C00009500 C 04/07/17 9.5 0.25 0.35
SPLS 170407C00010000 C 04/07/17 10.0 0.10 0.15
SPLS 170407C00010500 C 04/07/17 10.5 0.00 0.10
SPLS 170407C00011000 C 04/07/17 11.0 0.00 0.05
SPLS 170407C00011500 C 04/07/17 11.5 0.00 0.05
SPLS 170407C00012000 C 04/07/17 12.0 0.00 0.05
SPLS 170407C00012500 C 04/07/17 12.5 0.00 0.05
SPLS 170407C00013000 C 04/07/17 13.0 0.00 0.05
SPLS 170407C00013500 C 04/07/17 13.5 0.00 0.05
SPLS 170407C00014000 C 04/07/17 14.0 0.00 0.05
SPLS 170407C00014500 C 04/07/17 14.5 0.00 0.05
SPLS 170407C00015000 C 04/07/17 15.0 0.00 0.05
SPLS 170407C00015500 C 04/07/17 15.5 0.00 0.05
SPLS 170407C00016000 C 04/07/17 16.0 0.00 0.05
SPLS 170407C00016500 C 04/07/17 16.5 0.00 0.05
SPLS 170407C00017000 C 04/07/17 17.0 0.00 0.05
SPLS 170407C00017500 C 04/07/17 17.5 0.00 0.05
SPLS 170407P00004000 P 04/07/17 4.0 0.00 0.05
SPLS 170407P00004500 P 04/07/17 4.5 0.00 0.05
SPLS 170407P00005000 P 04/07/17 5.0 0.00 0.05
SPLS 170407P00005500 P 04/07/17 5.5 0.00 0.05
SPLS 170407P00006000 P 04/07/17 6.0 0.00 0.05
SPLS 170407P00006500 P 04/07/17 6.5 0.00 0.05
SPLS 170407P00007000 P 04/07/17 7.0 0.00 0.05
SPLS 170407P00007500 P 04/07/17 7.5 0.00 0.10
SPLS 170407P00008000 P 04/07/17 8.0 0.05 0.10
SPLS 170407P00008500 P 04/07/17 8.5 0.10 0.20
SPLS 170407P00009000 P 04/07/17 9.0 0.25 0.35
SPLS 170407P00009500 P 04/07/17 9.5 0.50 0.60
SPLS 170407P00010000 P 04/07/17 10.0 0.85 0.95
SPLS 170407P00010500 P 04/07/17 10.5 1.25 1.45
SPLS 170407P00011000 P 04/07/17 11.0 1.70 1.95
SPLS 170407P00011500 P 04/07/17 11.5 2.20 2.45
SPLS 170407P00012000 P 04/07/17 12.0 2.70 2.95
SPLS 170407P00012500 P 04/07/17 12.5 3.20 3.50
SPLS 170407P00013000 P 04/07/17 13.0 3.70 4.00
SPLS 170407P00013500 P 04/07/17 13.5 4.20 4.40
SPLS 170407P00014000 P 04/07/17 14.0 4.70 5.00
SPLS 170407P00014500 P 04/07/17 14.5 5.10 5.60
SPLS 170407P00015000 P 04/07/17 15.0 5.70 5.90
SPLS 170407P00015500 P 04/07/17 15.5 6.20 6.40
SPLS 170407P00016000 P 04/07/17 16.0 6.70 6.90
SPLS 170407P00016500 P 04/07/17 16.5 7.20 7.40
SPLS 170407P00017000 P 04/07/17 17.0 7.70 8.00
SPLS 170407P00017500 P 04/07/17 17.5 8.20 8.40
SPLS 170421C00001000 C 04/21/17 1.0 8.10 8.70
SPLS 170421C00002000 C 04/21/17 2.0 7.10 7.70
SPLS 170421C00003000 C 04/21/17 3.0 6.20 6.40
SPLS 170421C00004000 C 04/21/17 4.0 5.20 5.40
SPLS 170421C00005000 C 04/21/17 5.0 4.20 4.40
SPLS 170421C00006000 C 04/21/17 6.0 3.20 3.40
SPLS 170421C00007000 C 04/21/17 7.0 2.20 2.40
SPLS 170421C00008000 C 04/21/17 8.0 1.30 1.45
SPLS 170421C00009000 C 04/21/17 9.0 0.55 0.65
SPLS 170421C00010000 C 04/21/17 10.0 0.10 0.20
SPLS 170421C00011000 C 04/21/17 11.0 0.00 0.05
SPLS 170421C00012000 C 04/21/17 12.0 0.00 0.05
SPLS 170421C00013000 C 04/21/17 13.0 0.00 0.05
SPLS 170421C00014000 C 04/21/17 14.0 0.00 0.05
SPLS 170421C00015000 C 04/21/17 15.0 0.00 0.05
SPLS 170421C00016000 C 04/21/17 16.0 0.00 0.05
SPLS 170421C00017000 C 04/21/17 17.0 0.00 0.05
SPLS 170421C00018000 C 04/21/17 18.0 0.00 0.05
SPLS 170421P00001000 P 04/21/17 1.0 0.00 0.05
SPLS 170421P00002000 P 04/21/17 2.0 0.00 0.05
SPLS 170421P00003000 P 04/21/17 3.0 0.00 0.05
SPLS 170421P00004000 P 04/21/17 4.0 0.00 0.05
SPLS 170421P00005000 P 04/21/17 5.0 0.00 0.05
SPLS 170421P00006000 P 04/21/17 6.0 0.00 0.05
SPLS 170421P00007000 P 04/21/17 7.0 0.00 0.05
SPLS 170421P00008000 P 04/21/17 8.0 0.05 0.10
SPLS 170421P00009000 P 04/21/17 9.0 0.35 0.40
SPLS 170421P00010000 P 04/21/17 10.0 0.90 1.00
SPLS 170421P00011000 P 04/21/17 11.0 1.75 1.90
SPLS 170421P00012000 P 04/21/17 12.0 2.70 2.85
SPLS 170421P00013000 P 04/21/17 13.0 3.70 3.90
SPLS 170421P00014000 P 04/21/17 14.0 4.70 4.90
SPLS 170421P00015000 P 04/21/17 15.0 5.70 5.90
SPLS 170421P00016000 P 04/21/17 16.0 6.70 6.90
SPLS 170421P00017000 P 04/21/17 17.0 7.70 7.90
SPLS 170421P00018000 P 04/21/17 18.0 8.70 8.90
SPLS 170616C00001000 C 06/16/17 1.0 8.10 8.50
SPLS 170616C00002000 C 06/16/17 2.0 7.10 7.50
SPLS 170616C00003000 C 06/16/17 3.0 6.10 6.50
SPLS 170616C00004000 C 06/16/17 4.0 5.10 5.50
SPLS 170616C00005000 C 06/16/17 5.0 4.10 4.50
SPLS 170616C00006000 C 06/16/17 6.0 3.10 3.40
SPLS 170616C00007000 C 06/16/17 7.0 2.15 2.40
SPLS 170616C00008000 C 06/16/17 8.0 1.40 1.50
SPLS 170616C00009000 C 06/16/17 9.0 0.70 0.80
SPLS 170616C00010000 C 06/16/17 10.0 0.30 0.35
SPLS 170616C00011000 C 06/16/17 11.0 0.10 0.15
SPLS 170616C00012000 C 06/16/17 12.0 0.00 0.05
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 0.05 0.10
SPLS 170616P00008000 P 06/16/17 8.0 0.15 0.25
SPLS 170616P00009000 P 06/16/17 9.0 0.50 0.55
SPLS 170616P00010000 P 06/16/17 10.0 1.05 1.15
SPLS 170616P00011000 P 06/16/17 11.0 1.80 1.95
SPLS 170616P00012000 P 06/16/17 12.0 2.70 2.95
SPLS 170616P00013000 P 06/16/17 13.0 2.55 3.90
SPLS 170616P00014000 P 06/16/17 14.0 4.60 5.00
SPLS 170616P00015000 P 06/16/17 15.0 5.60 6.00
SPLS 170616P00016000 P 06/16/17 16.0 6.60 7.00
SPLS 170915C00001000 C 09/15/17 1.0 8.10 8.50
SPLS 170915C00002000 C 09/15/17 2.0 7.10 7.50
SPLS 170915C00003000 C 09/15/17 3.0 6.10 6.50
SPLS 170915C00004000 C 09/15/17 4.0 5.20 5.40
SPLS 170915C00005000 C 09/15/17 5.0 4.10 4.40
SPLS 170915C00006000 C 09/15/17 6.0 3.20 3.40
SPLS 170915C00007000 C 09/15/17 7.0 2.20 2.60
SPLS 170915C00008000 C 09/15/17 8.0 1.50 1.65
SPLS 170915C00009000 C 09/15/17 9.0 0.90 1.00
SPLS 170915C00010000 C 09/15/17 10.0 0.45 0.50
SPLS 170915C00011000 C 09/15/17 11.0 0.20 0.30
SPLS 170915C00012000 C 09/15/17 12.0 0.10 0.15
SPLS 170915C00013000 C 09/15/17 13.0 0.00 0.10
SPLS 170915C00014000 C 09/15/17 14.0 0.00 0.05
SPLS 170915C00015000 C 09/15/17 15.0 0.00 0.05
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 0.10
SPLS 170915P00006000 P 09/15/17 6.0 0.05 0.15
SPLS 170915P00007000 P 09/15/17 7.0 0.15 0.20
SPLS 170915P00008000 P 09/15/17 8.0 0.35 0.45
SPLS 170915P00009000 P 09/15/17 9.0 0.75 0.80
SPLS 170915P00010000 P 09/15/17 10.0 1.30 1.40
SPLS 170915P00011000 P 09/15/17 11.0 2.05 2.15
SPLS 170915P00012000 P 09/15/17 12.0 2.85 3.40
SPLS 170915P00013000 P 09/15/17 13.0 3.80 4.00
SPLS 170915P00014000 P 09/15/17 14.0 4.80 5.00
SPLS 170915P00015000 P 09/15/17 15.0 5.70 6.10
SPLS 170915P00016000 P 09/15/17 16.0 6.70 7.00
SPLS 170915P00017000 P 09/15/17 17.0 7.60 8.20
SPLS 170915P00018000 P 09/15/17 18.0 8.60 9.20
SPLS 180119C00003000 C 01/19/18 3.0 6.00 6.50
SPLS 180119C00005000 C 01/19/18 5.0 4.00 4.40
SPLS 180119C00008000 C 01/19/18 8.0 1.55 1.75
SPLS 180119C00010000 C 01/19/18 10.0 0.60 0.75
SPLS 180119C00012000 C 01/19/18 12.0 0.15 0.30
SPLS 180119C00015000 C 01/19/18 15.0 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 180119P00005000 P 01/19/18 5.0 0.00 0.15
SPLS 180119P00008000 P 01/19/18 8.0 0.60 0.75
SPLS 180119P00010000 P 01/19/18 10.0 1.60 1.80
SPLS 180119P00012000 P 01/19/18 12.0 3.00 3.40
SPLS 180119P00015000 P 01/19/18 15.0 5.80 6.30
SPLS 180119P00017000 P 01/19/18 17.0 7.80 8.10
SPLS 180119P00020000 P 01/19/18 20.0 10.30 11.40
SPLS 180119P00022000 P 01/19/18 22.0 12.30 13.40
SPLS 180119P00025000 P 01/19/18 25.0 15.50 16.30
SPLS 190118C00003000 C 01/18/19 3.0 6.00 6.60
SPLS 190118C00005000 C 01/18/19 5.0 4.10 4.50
SPLS 190118C00007000 C 01/18/19 7.0 2.45 2.75
SPLS 190118C00010000 C 01/18/19 10.0 0.90 1.20
SPLS 190118C00012000 C 01/18/19 12.0 0.35 0.60
SPLS 190118C00015000 C 01/18/19 15.0 0.10 0.30
SPLS 190118P00003000 P 01/18/19 3.0 0.00 0.20
SPLS 190118P00005000 P 01/18/19 5.0 0.25 0.45
SPLS 190118P00007000 P 01/18/19 7.0 0.70 1.05
SPLS 190118P00010000 P 01/18/19 10.0 2.20 2.45
SPLS 190118P00012000 P 01/18/19 12.0 3.60 4.00
SPLS 190118P00015000 P 01/18/19 15.0 6.10 6.50

OPRA data is delayed 15 minutes.