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 (2015-07-03)Premium Content

Staples Inc (SPLS)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPLS 150904C00005000 C 09/04/15 5.0 8.20 9.20
SPLS 150904C00006000 C 09/04/15 6.0 7.00 8.60
SPLS 150904C00006500 C 09/04/15 6.5 6.70 7.40
SPLS 150904C00007000 C 09/04/15 7.0 6.20 7.20
SPLS 150904C00007500 C 09/04/15 7.5 5.80 6.40
SPLS 150904C00008000 C 09/04/15 8.0 5.30 5.90
SPLS 150904C00008500 C 09/04/15 8.5 4.80 5.40
SPLS 150904C00009000 C 09/04/15 9.0 4.30 4.90
SPLS 150904C00009500 C 09/04/15 9.5 3.80 4.40
SPLS 150904C00010000 C 09/04/15 10.0 3.30 3.90
SPLS 150904C00010500 C 09/04/15 10.5 2.85 3.50
SPLS 150904C00011000 C 09/04/15 11.0 2.50 2.90
SPLS 150904C00011500 C 09/04/15 11.5 2.00 2.45
SPLS 150904C00012000 C 09/04/15 12.0 1.50 1.90
SPLS 150904C00012500 C 09/04/15 12.5 1.00 1.45
SPLS 150904C00013000 C 09/04/15 13.0 0.60 0.95
SPLS 150904C00013500 C 09/04/15 13.5 0.40 0.55
SPLS 150904C00014000 C 09/04/15 14.0 0.15 0.30
SPLS 150904C00014500 C 09/04/15 14.5 0.00 0.15
SPLS 150904C00015000 C 09/04/15 15.0 0.00 0.15
SPLS 150904C00015500 C 09/04/15 15.5 0.00 0.15
SPLS 150904C00016000 C 09/04/15 16.0 0.00 0.15
SPLS 150904C00016500 C 09/04/15 16.5 0.00 0.15
SPLS 150904C00017000 C 09/04/15 17.0 0.00 0.10
SPLS 150904C00017500 C 09/04/15 17.5 0.00 0.20
SPLS 150904C00018000 C 09/04/15 18.0 0.00 0.20
SPLS 150904C00018500 C 09/04/15 18.5 0.00 0.20
SPLS 150904C00019000 C 09/04/15 19.0 0.00 0.25
SPLS 150904C00019500 C 09/04/15 19.5 0.00 0.20
SPLS 150904C00020000 C 09/04/15 20.0 0.00 0.20
SPLS 150904C00020500 C 09/04/15 20.5 0.00 0.20
SPLS 150904C00021000 C 09/04/15 21.0 0.00 0.20
SPLS 150904C00021500 C 09/04/15 21.5 0.00 0.20
SPLS 150904C00022000 C 09/04/15 22.0 0.00 0.20
SPLS 150904C00022500 C 09/04/15 22.5 0.00 0.25
SPLS 150904C00023000 C 09/04/15 23.0 0.00 0.20
SPLS 150904C00023500 C 09/04/15 23.5 0.00 0.20
SPLS 150904C00024000 C 09/04/15 24.0 0.00 0.20
SPLS 150904C00024500 C 09/04/15 24.5 0.00 0.20
SPLS 150904P00005000 P 09/04/15 5.0 0.00 0.20
SPLS 150904P00006000 P 09/04/15 6.0 0.00 0.20
SPLS 150904P00006500 P 09/04/15 6.5 0.00 0.10
SPLS 150904P00007000 P 09/04/15 7.0 0.00 0.20
SPLS 150904P00007500 P 09/04/15 7.5 0.00 0.20
SPLS 150904P00008000 P 09/04/15 8.0 0.00 0.20
SPLS 150904P00008500 P 09/04/15 8.5 0.00 0.20
SPLS 150904P00009000 P 09/04/15 9.0 0.00 0.20
SPLS 150904P00009500 P 09/04/15 9.5 0.00 0.20
SPLS 150904P00010000 P 09/04/15 10.0 0.00 0.20
SPLS 150904P00010500 P 09/04/15 10.5 0.00 0.20
SPLS 150904P00011000 P 09/04/15 11.0 0.00 0.20
SPLS 150904P00011500 P 09/04/15 11.5 0.00 0.20
SPLS 150904P00012000 P 09/04/15 12.0 0.00 0.20
SPLS 150904P00012500 P 09/04/15 12.5 0.00 0.15
SPLS 150904P00013000 P 09/04/15 13.0 0.05 0.25
SPLS 150904P00013500 P 09/04/15 13.5 0.15 0.30
SPLS 150904P00014000 P 09/04/15 14.0 0.40 0.70
SPLS 150904P00014500 P 09/04/15 14.5 0.70 1.10
SPLS 150904P00015000 P 09/04/15 15.0 1.15 1.40
SPLS 150904P00015500 P 09/04/15 15.5 1.60 2.10
SPLS 150904P00016000 P 09/04/15 16.0 2.10 2.60
SPLS 150904P00016500 P 09/04/15 16.5 2.50 3.10
SPLS 150904P00017000 P 09/04/15 17.0 3.00 3.90
SPLS 150904P00017500 P 09/04/15 17.5 3.50 4.50
SPLS 150904P00018000 P 09/04/15 18.0 3.90 4.90
SPLS 150904P00018500 P 09/04/15 18.5 4.60 5.00
SPLS 150904P00019000 P 09/04/15 19.0 4.90 5.90
SPLS 150904P00019500 P 09/04/15 19.5 5.60 5.90
SPLS 150904P00020000 P 09/04/15 20.0 5.90 6.90
SPLS 150904P00020500 P 09/04/15 20.5 6.40 7.50
SPLS 150904P00021000 P 09/04/15 21.0 6.90 8.00
SPLS 150904P00021500 P 09/04/15 21.5 7.30 8.50
SPLS 150904P00022000 P 09/04/15 22.0 7.90 8.70
SPLS 150904P00022500 P 09/04/15 22.5 8.50 9.20
SPLS 150904P00023000 P 09/04/15 23.0 8.70 9.50
SPLS 150904P00023500 P 09/04/15 23.5 9.20 10.00
SPLS 150904P00024000 P 09/04/15 24.0 9.70 10.60
SPLS 150904P00024500 P 09/04/15 24.5 10.40 11.40
SPLS 150911C00005000 C 09/11/15 5.0 8.20 9.20
SPLS 150911C00006000 C 09/11/15 6.0 7.00 8.20
SPLS 150911C00006500 C 09/11/15 6.5 6.70 7.40
SPLS 150911C00007000 C 09/11/15 7.0 6.20 6.90
SPLS 150911C00007500 C 09/11/15 7.5 5.70 6.40
SPLS 150911C00008000 C 09/11/15 8.0 5.20 5.90
SPLS 150911C00008500 C 09/11/15 8.5 4.70 5.40
SPLS 150911C00009000 C 09/11/15 9.0 4.20 4.90
SPLS 150911C00009500 C 09/11/15 9.5 3.70 4.40
SPLS 150911C00010000 C 09/11/15 10.0 3.30 3.90
SPLS 150911C00010500 C 09/11/15 10.5 2.85 3.40
SPLS 150911C00011000 C 09/11/15 11.0 2.50 2.90
SPLS 150911C00011500 C 09/11/15 11.5 2.00 2.40
SPLS 150911C00012000 C 09/11/15 12.0 1.55 1.95
SPLS 150911C00012500 C 09/11/15 12.5 1.05 1.50
SPLS 150911C00013000 C 09/11/15 13.0 0.75 1.05
SPLS 150911C00013500 C 09/11/15 13.5 0.45 0.70
SPLS 150911C00014000 C 09/11/15 14.0 0.25 0.40
SPLS 150911C00014500 C 09/11/15 14.5 0.05 0.25
SPLS 150911C00015000 C 09/11/15 15.0 0.00 0.20
SPLS 150911C00015500 C 09/11/15 15.5 0.00 0.15
SPLS 150911C00016000 C 09/11/15 16.0 0.00 0.15
SPLS 150911C00016500 C 09/11/15 16.5 0.00 0.25
SPLS 150911C00017000 C 09/11/15 17.0 0.00 0.25
SPLS 150911C00017500 C 09/11/15 17.5 0.00 0.25
SPLS 150911C00018000 C 09/11/15 18.0 0.00 0.25
SPLS 150911C00018500 C 09/11/15 18.5 0.00 0.25
SPLS 150911C00019000 C 09/11/15 19.0 0.00 0.25
SPLS 150911C00019500 C 09/11/15 19.5 0.00 0.25
SPLS 150911C00020000 C 09/11/15 20.0 0.00 0.25
SPLS 150911C00020500 C 09/11/15 20.5 0.00 0.25
SPLS 150911C00021000 C 09/11/15 21.0 0.00 0.25
SPLS 150911C00021500 C 09/11/15 21.5 0.00 0.25
SPLS 150911C00022000 C 09/11/15 22.0 0.00 0.25
SPLS 150911C00022500 C 09/11/15 22.5 0.00 0.25
SPLS 150911C00023000 C 09/11/15 23.0 0.00 0.25
SPLS 150911C00023500 C 09/11/15 23.5 0.00 0.25
SPLS 150911C00024000 C 09/11/15 24.0 0.00 0.25
SPLS 150911C00024500 C 09/11/15 24.5 0.00 0.25
SPLS 150911P00005000 P 09/11/15 5.0 0.00 0.25
SPLS 150911P00006000 P 09/11/15 6.0 0.00 0.25
SPLS 150911P00006500 P 09/11/15 6.5 0.00 0.25
SPLS 150911P00007000 P 09/11/15 7.0 0.00 0.25
SPLS 150911P00007500 P 09/11/15 7.5 0.00 0.25
SPLS 150911P00008000 P 09/11/15 8.0 0.00 0.25
SPLS 150911P00008500 P 09/11/15 8.5 0.00 0.25
SPLS 150911P00009000 P 09/11/15 9.0 0.00 0.25
SPLS 150911P00009500 P 09/11/15 9.5 0.00 0.25
SPLS 150911P00010000 P 09/11/15 10.0 0.00 0.25
SPLS 150911P00010500 P 09/11/15 10.5 0.00 0.25
SPLS 150911P00011000 P 09/11/15 11.0 0.00 0.25
SPLS 150911P00011500 P 09/11/15 11.5 0.00 0.25
SPLS 150911P00012000 P 09/11/15 12.0 0.00 0.20
SPLS 150911P00012500 P 09/11/15 12.5 0.05 0.25
SPLS 150911P00013000 P 09/11/15 13.0 0.10 0.25
SPLS 150911P00013500 P 09/11/15 13.5 0.25 0.40
SPLS 150911P00014000 P 09/11/15 14.0 0.45 0.80
SPLS 150911P00014500 P 09/11/15 14.5 0.80 1.20
SPLS 150911P00015000 P 09/11/15 15.0 1.20 1.50
SPLS 150911P00015500 P 09/11/15 15.5 1.65 2.10
SPLS 150911P00016000 P 09/11/15 16.0 2.10 2.65
SPLS 150911P00016500 P 09/11/15 16.5 2.60 3.20
SPLS 150911P00017000 P 09/11/15 17.0 3.10 3.60
SPLS 150911P00017500 P 09/11/15 17.5 3.60 4.30
SPLS 150911P00018000 P 09/11/15 18.0 4.10 4.80
SPLS 150911P00018500 P 09/11/15 18.5 4.60 5.30
SPLS 150911P00019000 P 09/11/15 19.0 5.10 5.80
SPLS 150911P00019500 P 09/11/15 19.5 5.60 6.30
SPLS 150911P00020000 P 09/11/15 20.0 6.10 6.80
SPLS 150911P00020500 P 09/11/15 20.5 6.60 7.30
SPLS 150911P00021000 P 09/11/15 21.0 7.10 7.80
SPLS 150911P00021500 P 09/11/15 21.5 7.20 8.50
SPLS 150911P00022000 P 09/11/15 22.0 7.80 8.50
SPLS 150911P00022500 P 09/11/15 22.5 8.10 9.00
SPLS 150911P00023000 P 09/11/15 23.0 8.40 10.10
SPLS 150911P00023500 P 09/11/15 23.5 9.30 11.60
SPLS 150911P00024000 P 09/11/15 24.0 9.70 10.60
SPLS 150911P00024500 P 09/11/15 24.5 10.30 11.30
SPLS 150918C00004000 C 09/18/15 4.0 9.20 10.00
SPLS 150918C00005000 C 09/18/15 5.0 8.30 9.00
SPLS 150918C00006000 C 09/18/15 6.0 7.20 8.00
SPLS 150918C00006500 C 09/18/15 6.5 6.80 7.60
SPLS 150918C00007000 C 09/18/15 7.0 6.30 7.00
SPLS 150918C00007500 C 09/18/15 7.5 5.90 6.40
SPLS 150918C00008000 C 09/18/15 8.0 5.30 5.90
SPLS 150918C00008500 C 09/18/15 8.5 4.90 5.40
SPLS 150918C00009000 C 09/18/15 9.0 4.40 4.90
SPLS 150918C00009500 C 09/18/15 9.5 3.90 4.40
SPLS 150918C00010000 C 09/18/15 10.0 3.40 3.90
SPLS 150918C00010500 C 09/18/15 10.5 2.95 3.40
SPLS 150918C00011000 C 09/18/15 11.0 2.50 2.90
SPLS 150918C00011500 C 09/18/15 11.5 2.05 2.45
SPLS 150918C00012000 C 09/18/15 12.0 1.55 1.95
SPLS 150918C00012500 C 09/18/15 12.5 1.15 1.55
SPLS 150918C00013000 C 09/18/15 13.0 0.75 1.10
SPLS 150918C00013500 C 09/18/15 13.5 0.55 0.70
SPLS 150918C00014000 C 09/18/15 14.0 0.35 0.50
SPLS 150918C00014500 C 09/18/15 14.5 0.20 0.30
SPLS 150918C00015000 C 09/18/15 15.0 0.05 0.20
SPLS 150918C00015500 C 09/18/15 15.5 0.05 0.20
SPLS 150918C00016000 C 09/18/15 16.0 0.00 0.15
SPLS 150918C00016500 C 09/18/15 16.5 0.00 0.15
SPLS 150918C00017000 C 09/18/15 17.0 0.00 0.10
SPLS 150918C00017500 C 09/18/15 17.5 0.00 0.15
SPLS 150918C00018000 C 09/18/15 18.0 0.00 0.05
SPLS 150918C00018500 C 09/18/15 18.5 0.00 0.10
SPLS 150918C00019000 C 09/18/15 19.0 0.00 0.05
SPLS 150918C00019500 C 09/18/15 19.5 0.00 0.10
SPLS 150918C00020000 C 09/18/15 20.0 0.00 0.05
SPLS 150918C00020500 C 09/18/15 20.5 0.00 0.10
SPLS 150918C00021000 C 09/18/15 21.0 0.00 0.15
SPLS 150918C00021500 C 09/18/15 21.5 0.00 0.10
SPLS 150918C00022000 C 09/18/15 22.0 0.00 0.10
SPLS 150918C00022500 C 09/18/15 22.5 0.00 0.10
SPLS 150918C00023000 C 09/18/15 23.0 0.00 0.15
SPLS 150918C00023500 C 09/18/15 23.5 0.00 0.10
SPLS 150918C00024000 C 09/18/15 24.0 0.00 0.10
SPLS 150918C00024500 C 09/18/15 24.5 0.00 0.10
SPLS 150918C00025000 C 09/18/15 25.0 0.00 0.05
SPLS 150918C00026000 C 09/18/15 26.0 0.00 0.10
SPLS 150918C00027000 C 09/18/15 27.0 0.00 0.20
SPLS 150918P00004000 P 09/18/15 4.0 0.00 0.10
SPLS 150918P00005000 P 09/18/15 5.0 0.00 0.10
SPLS 150918P00006000 P 09/18/15 6.0 0.00 0.10
SPLS 150918P00006500 P 09/18/15 6.5 0.00 0.10
SPLS 150918P00007000 P 09/18/15 7.0 0.00 0.10
SPLS 150918P00007500 P 09/18/15 7.5 0.00 0.10
SPLS 150918P00008000 P 09/18/15 8.0 0.00 0.10
SPLS 150918P00008500 P 09/18/15 8.5 0.00 0.10
SPLS 150918P00009000 P 09/18/15 9.0 0.00 0.10
SPLS 150918P00009500 P 09/18/15 9.5 0.00 0.15
SPLS 150918P00010000 P 09/18/15 10.0 0.00 0.15
SPLS 150918P00010500 P 09/18/15 10.5 0.00 0.15
SPLS 150918P00011000 P 09/18/15 11.0 0.00 0.15
SPLS 150918P00011500 P 09/18/15 11.5 0.00 0.20
SPLS 150918P00012000 P 09/18/15 12.0 0.05 0.20
SPLS 150918P00012500 P 09/18/15 12.5 0.10 0.20
SPLS 150918P00013000 P 09/18/15 13.0 0.20 0.35
SPLS 150918P00013500 P 09/18/15 13.5 0.35 0.50
SPLS 150918P00014000 P 09/18/15 14.0 0.55 0.75
SPLS 150918P00014500 P 09/18/15 14.5 0.85 1.10
SPLS 150918P00015000 P 09/18/15 15.0 1.35 1.50
SPLS 150918P00015500 P 09/18/15 15.5 1.70 2.10
SPLS 150918P00016000 P 09/18/15 16.0 2.15 2.55
SPLS 150918P00016500 P 09/18/15 16.5 2.65 3.10
SPLS 150918P00017000 P 09/18/15 17.0 3.10 3.40
SPLS 150918P00017500 P 09/18/15 17.5 3.60 4.10
SPLS 150918P00018000 P 09/18/15 18.0 4.10 4.70
SPLS 150918P00018500 P 09/18/15 18.5 4.60 5.10
SPLS 150918P00019000 P 09/18/15 19.0 4.90 5.90
SPLS 150918P00019500 P 09/18/15 19.5 5.50 6.40
SPLS 150918P00020000 P 09/18/15 20.0 6.00 6.90
SPLS 150918P00020500 P 09/18/15 20.5 6.50 7.40
SPLS 150918P00021000 P 09/18/15 21.0 6.80 7.90
SPLS 150918P00021500 P 09/18/15 21.5 7.50 8.30
SPLS 150918P00022000 P 09/18/15 22.0 7.90 8.90
SPLS 150918P00022500 P 09/18/15 22.5 8.50 9.30
SPLS 150918P00023000 P 09/18/15 23.0 8.80 9.90
SPLS 150918P00023500 P 09/18/15 23.5 9.40 10.40
SPLS 150918P00024000 P 09/18/15 24.0 9.80 10.50
SPLS 150918P00024500 P 09/18/15 24.5 10.30 11.90
SPLS 150918P00025000 P 09/18/15 25.0 10.70 11.50
SPLS 150918P00026000 P 09/18/15 26.0 11.80 12.70
SPLS 150918P00027000 P 09/18/15 27.0 12.90 13.50
SPLS 150925C00005000 C 09/25/15 5.0 8.20 9.00
SPLS 150925C00006000 C 09/25/15 6.0 7.00 8.20
SPLS 150925C00007000 C 09/25/15 7.0 6.20 7.00
SPLS 150925C00007500 C 09/25/15 7.5 5.70 6.60
SPLS 150925C00008000 C 09/25/15 8.0 5.20 6.00
SPLS 150925C00008500 C 09/25/15 8.5 4.70 5.60
SPLS 150925C00009000 C 09/25/15 9.0 4.20 4.90
SPLS 150925C00009500 C 09/25/15 9.5 3.90 4.40
SPLS 150925C00010000 C 09/25/15 10.0 3.40 3.90
SPLS 150925C00010500 C 09/25/15 10.5 2.90 3.40
SPLS 150925C00011000 C 09/25/15 11.0 2.50 2.95
SPLS 150925C00011500 C 09/25/15 11.5 2.05 2.45
SPLS 150925C00012000 C 09/25/15 12.0 1.55 2.00
SPLS 150925C00012500 C 09/25/15 12.5 1.15 1.55
SPLS 150925C00013000 C 09/25/15 13.0 0.90 1.15
SPLS 150925C00013500 C 09/25/15 13.5 0.60 0.80
SPLS 150925C00014000 C 09/25/15 14.0 0.40 0.55
SPLS 150925C00014500 C 09/25/15 14.5 0.20 0.35
SPLS 150925C00015000 C 09/25/15 15.0 0.05 0.25
SPLS 150925C00015500 C 09/25/15 15.5 0.05 0.25
SPLS 150925C00016000 C 09/25/15 16.0 0.00 0.15
SPLS 150925C00016500 C 09/25/15 16.5 0.00 0.15
SPLS 150925C00017000 C 09/25/15 17.0 0.00 0.15
SPLS 150925C00017500 C 09/25/15 17.5 0.00 0.15
SPLS 150925C00018000 C 09/25/15 18.0 0.00 0.15
SPLS 150925C00018500 C 09/25/15 18.5 0.00 0.20
SPLS 150925C00019000 C 09/25/15 19.0 0.00 0.15
SPLS 150925C00019500 C 09/25/15 19.5 0.00 0.15
SPLS 150925C00020000 C 09/25/15 20.0 0.00 0.10
SPLS 150925C00020500 C 09/25/15 20.5 0.00 0.10
SPLS 150925C00021000 C 09/25/15 21.0 0.00 0.10
SPLS 150925C00021500 C 09/25/15 21.5 0.00 0.20
SPLS 150925C00022000 C 09/25/15 22.0 0.00 0.15
SPLS 150925C00022500 C 09/25/15 22.5 0.00 0.15
SPLS 150925C00023000 C 09/25/15 23.0 0.00 0.10
SPLS 150925C00023500 C 09/25/15 23.5 0.00 0.15
SPLS 150925C00024000 C 09/25/15 24.0 0.00 0.15
SPLS 150925C00024500 C 09/25/15 24.5 0.00 0.15
SPLS 150925P00005000 P 09/25/15 5.0 0.00 0.10
SPLS 150925P00006000 P 09/25/15 6.0 0.00 0.15
SPLS 150925P00007000 P 09/25/15 7.0 0.00 0.10
SPLS 150925P00007500 P 09/25/15 7.5 0.00 0.15
SPLS 150925P00008000 P 09/25/15 8.0 0.00 0.15
SPLS 150925P00008500 P 09/25/15 8.5 0.00 0.15
SPLS 150925P00009000 P 09/25/15 9.0 0.00 0.15
SPLS 150925P00009500 P 09/25/15 9.5 0.00 0.15
SPLS 150925P00010000 P 09/25/15 10.0 0.00 0.15
SPLS 150925P00010500 P 09/25/15 10.5 0.00 0.15
SPLS 150925P00011000 P 09/25/15 11.0 0.00 0.15
SPLS 150925P00011500 P 09/25/15 11.5 0.05 0.25
SPLS 150925P00012000 P 09/25/15 12.0 0.10 0.25
SPLS 150925P00012500 P 09/25/15 12.5 0.15 0.30
SPLS 150925P00013000 P 09/25/15 13.0 0.25 0.50
SPLS 150925P00013500 P 09/25/15 13.5 0.45 0.75
SPLS 150925P00014000 P 09/25/15 14.0 0.65 1.05
SPLS 150925P00014500 P 09/25/15 14.5 1.00 1.40
SPLS 150925P00015000 P 09/25/15 15.0 1.40 1.85
SPLS 150925P00015500 P 09/25/15 15.5 1.80 2.25
SPLS 150925P00016000 P 09/25/15 16.0 2.30 2.75
SPLS 150925P00016500 P 09/25/15 16.5 2.75 3.30
SPLS 150925P00017000 P 09/25/15 17.0 3.20 3.80
SPLS 150925P00017500 P 09/25/15 17.5 3.70 4.20
SPLS 150925P00018000 P 09/25/15 18.0 4.20 4.70
SPLS 150925P00018500 P 09/25/15 18.5 4.70 5.30
SPLS 150925P00019000 P 09/25/15 19.0 5.10 5.80
SPLS 150925P00019500 P 09/25/15 19.5 5.60 6.50
SPLS 150925P00020000 P 09/25/15 20.0 6.00 6.80
SPLS 150925P00020500 P 09/25/15 20.5 6.50 7.30
SPLS 150925P00021000 P 09/25/15 21.0 7.10 8.00
SPLS 150925P00021500 P 09/25/15 21.5 7.60 8.30
SPLS 150925P00022000 P 09/25/15 22.0 7.90 9.00
SPLS 150925P00022500 P 09/25/15 22.5 8.50 9.50
SPLS 150925P00023000 P 09/25/15 23.0 8.90 10.20
SPLS 150925P00023500 P 09/25/15 23.5 9.50 10.30
SPLS 150925P00024000 P 09/25/15 24.0 9.80 11.00
SPLS 150925P00024500 P 09/25/15 24.5 10.50 11.70
SPLS 151002C00005000 C 10/02/15 5.0 8.20 9.00
SPLS 151002C00006000 C 10/02/15 6.0 7.30 7.90
SPLS 151002C00007000 C 10/02/15 7.0 6.30 6.90
SPLS 151002C00007500 C 10/02/15 7.5 5.80 6.40
SPLS 151002C00008000 C 10/02/15 8.0 5.30 5.90
SPLS 151002C00008500 C 10/02/15 8.5 4.90 5.40
SPLS 151002C00009000 C 10/02/15 9.0 4.40 4.90
SPLS 151002C00009500 C 10/02/15 9.5 3.90 4.40
SPLS 151002C00010000 C 10/02/15 10.0 3.40 3.90
SPLS 151002C00010500 C 10/02/15 10.5 2.90 3.50
SPLS 151002C00011000 C 10/02/15 11.0 2.50 2.95
SPLS 151002C00011500 C 10/02/15 11.5 2.05 2.50
SPLS 151002C00012000 C 10/02/15 12.0 1.60 2.00
SPLS 151002C00012500 C 10/02/15 12.5 1.20 1.60
SPLS 151002C00013000 C 10/02/15 13.0 0.90 1.20
SPLS 151002C00013500 C 10/02/15 13.5 0.65 0.85
SPLS 151002C00014000 C 10/02/15 14.0 0.45 0.55
SPLS 151002C00014500 C 10/02/15 14.5 0.25 0.40
SPLS 151002C00015000 C 10/02/15 15.0 0.10 0.30
SPLS 151002C00015500 C 10/02/15 15.5 0.05 0.20
SPLS 151002C00016000 C 10/02/15 16.0 0.00 0.20
SPLS 151002C00016500 C 10/02/15 16.5 0.00 0.15
SPLS 151002C00017000 C 10/02/15 17.0 0.00 0.20
SPLS 151002C00017500 C 10/02/15 17.5 0.00 0.20
SPLS 151002C00018000 C 10/02/15 18.0 0.00 0.20
SPLS 151002C00018500 C 10/02/15 18.5 0.00 0.20
SPLS 151002C00019000 C 10/02/15 19.0 0.00 0.20
SPLS 151002C00019500 C 10/02/15 19.5 0.00 0.20
SPLS 151002C00020000 C 10/02/15 20.0 0.00 0.15
SPLS 151002C00020500 C 10/02/15 20.5 0.00 0.20
SPLS 151002C00021000 C 10/02/15 21.0 0.00 0.20
SPLS 151002C00021500 C 10/02/15 21.5 0.00 0.20
SPLS 151002C00022000 C 10/02/15 22.0 0.00 0.20
SPLS 151002C00022500 C 10/02/15 22.5 0.00 0.20
SPLS 151002C00023000 C 10/02/15 23.0 0.00 0.20
SPLS 151002C00023500 C 10/02/15 23.5 0.00 0.20
SPLS 151002C00024000 C 10/02/15 24.0 0.00 0.20
SPLS 151002C00024500 C 10/02/15 24.5 0.00 0.15
SPLS 151002P00005000 P 10/02/15 5.0 0.00 0.20
SPLS 151002P00006000 P 10/02/15 6.0 0.00 0.20
SPLS 151002P00007000 P 10/02/15 7.0 0.00 0.20
SPLS 151002P00007500 P 10/02/15 7.5 0.00 0.20
SPLS 151002P00008000 P 10/02/15 8.0 0.00 0.20
SPLS 151002P00008500 P 10/02/15 8.5 0.00 0.20
SPLS 151002P00009000 P 10/02/15 9.0 0.00 0.20
SPLS 151002P00009500 P 10/02/15 9.5 0.00 0.25
SPLS 151002P00010000 P 10/02/15 10.0 0.00 0.25
SPLS 151002P00010500 P 10/02/15 10.5 0.00 0.25
SPLS 151002P00011000 P 10/02/15 11.0 0.05 0.25
SPLS 151002P00011500 P 10/02/15 11.5 0.05 0.25
SPLS 151002P00012000 P 10/02/15 12.0 0.10 0.25
SPLS 151002P00012500 P 10/02/15 12.5 0.20 0.30
SPLS 151002P00013000 P 10/02/15 13.0 0.30 0.45
SPLS 151002P00013500 P 10/02/15 13.5 0.50 0.65
SPLS 151002P00014000 P 10/02/15 14.0 0.75 0.95
SPLS 151002P00014500 P 10/02/15 14.5 1.05 1.45
SPLS 151002P00015000 P 10/02/15 15.0 1.45 1.85
SPLS 151002P00015500 P 10/02/15 15.5 1.85 2.30
SPLS 151002P00016000 P 10/02/15 16.0 2.30 2.75
SPLS 151002P00016500 P 10/02/15 16.5 2.75 3.30
SPLS 151002P00017000 P 10/02/15 17.0 3.20 3.80
SPLS 151002P00017500 P 10/02/15 17.5 3.70 4.30
SPLS 151002P00018000 P 10/02/15 18.0 4.20 4.80
SPLS 151002P00018500 P 10/02/15 18.5 4.70 5.30
SPLS 151002P00019000 P 10/02/15 19.0 5.20 5.80
SPLS 151002P00019500 P 10/02/15 19.5 5.70 6.40
SPLS 151002P00020000 P 10/02/15 20.0 6.20 7.00
SPLS 151002P00020500 P 10/02/15 20.5 6.70 7.40
SPLS 151002P00021000 P 10/02/15 21.0 7.20 7.90
SPLS 151002P00021500 P 10/02/15 21.5 7.70 8.40
SPLS 151002P00022000 P 10/02/15 22.0 8.20 8.80
SPLS 151002P00022500 P 10/02/15 22.5 8.70 9.30
SPLS 151002P00023000 P 10/02/15 23.0 9.20 9.80
SPLS 151002P00023500 P 10/02/15 23.5 9.50 10.50
SPLS 151002P00024000 P 10/02/15 24.0 10.10 11.20
SPLS 151002P00024500 P 10/02/15 24.5 10.50 11.70
SPLS 151009C00005000 C 10/09/15 5.0 8.20 9.10
SPLS 151009C00006000 C 10/09/15 6.0 7.20 8.10
SPLS 151009C00006500 C 10/09/15 6.5 6.70 7.40
SPLS 151009C00007000 C 10/09/15 7.0 6.20 7.00
SPLS 151009C00007500 C 10/09/15 7.5 5.70 6.40
SPLS 151009C00008000 C 10/09/15 8.0 5.20 6.10
SPLS 151009C00008500 C 10/09/15 8.5 4.70 5.40
SPLS 151009C00009000 C 10/09/15 9.0 4.40 4.90
SPLS 151009C00009500 C 10/09/15 9.5 3.90 4.40
SPLS 151009C00010000 C 10/09/15 10.0 3.40 3.90
SPLS 151009C00010500 C 10/09/15 10.5 2.90 3.50
SPLS 151009C00011000 C 10/09/15 11.0 2.65 2.95
SPLS 151009C00011500 C 10/09/15 11.5 2.20 2.45
SPLS 151009C00012000 C 10/09/15 12.0 1.75 2.05
SPLS 151009C00012500 C 10/09/15 12.5 1.35 1.60
SPLS 151009C00013000 C 10/09/15 13.0 0.95 1.25
SPLS 151009C00013500 C 10/09/15 13.5 0.75 0.90
SPLS 151009C00014000 C 10/09/15 14.0 0.50 0.65
SPLS 151009C00014500 C 10/09/15 14.5 0.30 0.45
SPLS 151009C00015000 C 10/09/15 15.0 0.15 0.30
SPLS 151009C00015500 C 10/09/15 15.5 0.10 0.20
SPLS 151009C00016000 C 10/09/15 16.0 0.05 0.15
SPLS 151009C00016500 C 10/09/15 16.5 0.00 0.10
SPLS 151009C00017000 C 10/09/15 17.0 0.00 0.10
SPLS 151009C00017500 C 10/09/15 17.5 0.00 0.05
SPLS 151009C00018000 C 10/09/15 18.0 0.00 0.05
SPLS 151009C00018500 C 10/09/15 18.5 0.00 0.05
SPLS 151009C00019000 C 10/09/15 19.0 0.00 0.05
SPLS 151009C00019500 C 10/09/15 19.5 0.00 0.05
SPLS 151009C00020000 C 10/09/15 20.0 0.00 0.05
SPLS 151009C00020500 C 10/09/15 20.5 0.00 0.05
SPLS 151009C00021000 C 10/09/15 21.0 0.00 0.05
SPLS 151009C00021500 C 10/09/15 21.5 0.00 0.05
SPLS 151009C00022000 C 10/09/15 22.0 0.00 0.05
SPLS 151009C00022500 C 10/09/15 22.5 0.00 0.05
SPLS 151009C00023000 C 10/09/15 23.0 0.00 0.05
SPLS 151009C00023500 C 10/09/15 23.5 0.00 0.05
SPLS 151009C00024000 C 10/09/15 24.0 0.00 0.05
SPLS 151009C00024500 C 10/09/15 24.5 0.00 0.05
SPLS 151009P00005000 P 10/09/15 5.0 0.00 0.05
SPLS 151009P00006000 P 10/09/15 6.0 0.00 0.05
SPLS 151009P00006500 P 10/09/15 6.5 0.00 0.05
SPLS 151009P00007000 P 10/09/15 7.0 0.00 0.05
SPLS 151009P00007500 P 10/09/15 7.5 0.00 0.05
SPLS 151009P00008000 P 10/09/15 8.0 0.00 0.05
SPLS 151009P00008500 P 10/09/15 8.5 0.00 0.05
SPLS 151009P00009000 P 10/09/15 9.0 0.00 0.05
SPLS 151009P00009500 P 10/09/15 9.5 0.00 0.05
SPLS 151009P00010000 P 10/09/15 10.0 0.00 0.10
SPLS 151009P00010500 P 10/09/15 10.5 0.00 0.10
SPLS 151009P00011000 P 10/09/15 11.0 0.05 0.15
SPLS 151009P00011500 P 10/09/15 11.5 0.10 0.20
SPLS 151009P00012000 P 10/09/15 12.0 0.15 0.25
SPLS 151009P00012500 P 10/09/15 12.5 0.25 0.40
SPLS 151009P00013000 P 10/09/15 13.0 0.35 0.55
SPLS 151009P00013500 P 10/09/15 13.5 0.55 0.75
SPLS 151009P00014000 P 10/09/15 14.0 0.80 1.00
SPLS 151009P00014500 P 10/09/15 14.5 1.10 1.40
SPLS 151009P00015000 P 10/09/15 15.0 1.50 1.75
SPLS 151009P00015500 P 10/09/15 15.5 1.90 2.15
SPLS 151009P00016000 P 10/09/15 16.0 2.35 2.60
SPLS 151009P00016500 P 10/09/15 16.5 2.80 3.30
SPLS 151009P00017000 P 10/09/15 17.0 3.20 3.80
SPLS 151009P00017500 P 10/09/15 17.5 3.70 4.30
SPLS 151009P00018000 P 10/09/15 18.0 4.20 4.80
SPLS 151009P00018500 P 10/09/15 18.5 4.70 5.30
SPLS 151009P00019000 P 10/09/15 19.0 5.20 5.80
SPLS 151009P00019500 P 10/09/15 19.5 5.50 6.40
SPLS 151009P00020000 P 10/09/15 20.0 6.10 6.90
SPLS 151009P00020500 P 10/09/15 20.5 6.60 7.40
SPLS 151009P00021000 P 10/09/15 21.0 7.10 7.90
SPLS 151009P00021500 P 10/09/15 21.5 7.60 8.40
SPLS 151009P00022000 P 10/09/15 22.0 8.00 8.90
SPLS 151009P00022500 P 10/09/15 22.5 8.60 9.40
SPLS 151009P00023000 P 10/09/15 23.0 7.70 9.90
SPLS 151009P00023500 P 10/09/15 23.5 8.20 10.40
SPLS 151009P00024000 P 10/09/15 24.0 8.70 10.90
SPLS 151009P00024500 P 10/09/15 24.5 10.30 11.90
SPLS 151016C00005000 C 10/16/15 5.0 8.30 8.90
SPLS 151016C00006000 C 10/16/15 6.0 7.30 7.90
SPLS 151016C00007000 C 10/16/15 7.0 6.30 6.90
SPLS 151016C00008000 C 10/16/15 8.0 5.30 5.90
SPLS 151016C00009000 C 10/16/15 9.0 4.40 4.90
SPLS 151016C00010000 C 10/16/15 10.0 3.40 3.90
SPLS 151016C00011000 C 10/16/15 11.0 2.55 2.95
SPLS 151016C00012000 C 10/16/15 12.0 1.80 2.05
SPLS 151016C00013000 C 10/16/15 13.0 1.05 1.30
SPLS 151016C00014000 C 10/16/15 14.0 0.55 0.65
SPLS 151016C00015000 C 10/16/15 15.0 0.25 0.35
SPLS 151016C00016000 C 10/16/15 16.0 0.10 0.20
SPLS 151016C00017000 C 10/16/15 17.0 0.05 0.10
SPLS 151016C00018000 C 10/16/15 18.0 0.00 0.10
SPLS 151016C00019000 C 10/16/15 19.0 0.00 0.05
SPLS 151016C00020000 C 10/16/15 20.0 0.00 0.05
SPLS 151016C00021000 C 10/16/15 21.0 0.00 0.05
SPLS 151016C00022000 C 10/16/15 22.0 0.00 0.05
SPLS 151016C00023000 C 10/16/15 23.0 0.00 0.05
SPLS 151016P00005000 P 10/16/15 5.0 0.00 0.05
SPLS 151016P00006000 P 10/16/15 6.0 0.00 0.05
SPLS 151016P00007000 P 10/16/15 7.0 0.00 0.05
SPLS 151016P00008000 P 10/16/15 8.0 0.00 0.05
SPLS 151016P00009000 P 10/16/15 9.0 0.00 0.10
SPLS 151016P00010000 P 10/16/15 10.0 0.00 0.10
SPLS 151016P00011000 P 10/16/15 11.0 0.10 0.15
SPLS 151016P00012000 P 10/16/15 12.0 0.20 0.30
SPLS 151016P00013000 P 10/16/15 13.0 0.45 0.55
SPLS 151016P00014000 P 10/16/15 14.0 0.90 1.00
SPLS 151016P00015000 P 10/16/15 15.0 1.55 1.90
SPLS 151016P00016000 P 10/16/15 16.0 2.35 2.80
SPLS 151016P00017000 P 10/16/15 17.0 3.30 3.80
SPLS 151016P00018000 P 10/16/15 18.0 4.20 4.80
SPLS 151016P00019000 P 10/16/15 19.0 5.20 5.70
SPLS 151016P00020000 P 10/16/15 20.0 6.20 6.70
SPLS 151016P00021000 P 10/16/15 21.0 7.20 7.80
SPLS 151016P00022000 P 10/16/15 22.0 8.20 8.90
SPLS 151016P00023000 P 10/16/15 23.0 9.10 9.80
SPLS 151218C00007000 C 12/18/15 7.0 6.20 6.90
SPLS 151218C00008000 C 12/18/15 8.0 5.40 5.90
SPLS 151218C00009000 C 12/18/15 9.0 4.40 5.00
SPLS 151218C00010000 C 12/18/15 10.0 3.50 4.00
SPLS 151218C00011000 C 12/18/15 11.0 2.85 3.20
SPLS 151218C00012000 C 12/18/15 12.0 2.10 2.40
SPLS 151218C00013000 C 12/18/15 13.0 1.50 1.75
SPLS 151218C00014000 C 12/18/15 14.0 1.05 1.20
SPLS 151218C00015000 C 12/18/15 15.0 0.70 0.85
SPLS 151218C00016000 C 12/18/15 16.0 0.45 0.55
SPLS 151218C00017000 C 12/18/15 17.0 0.25 0.35
SPLS 151218C00018000 C 12/18/15 18.0 0.15 0.25
SPLS 151218C00019000 C 12/18/15 19.0 0.05 0.15
SPLS 151218C00020000 C 12/18/15 20.0 0.05 0.10
SPLS 151218C00021000 C 12/18/15 21.0 0.00 0.10
SPLS 151218C00022000 C 12/18/15 22.0 0.00 0.05
SPLS 151218C00023000 C 12/18/15 23.0 0.00 0.05
SPLS 151218C00024000 C 12/18/15 24.0 0.00 0.05
SPLS 151218C00025000 C 12/18/15 25.0 0.00 0.05
SPLS 151218C00026000 C 12/18/15 26.0 0.00 0.05
SPLS 151218P00007000 P 12/18/15 7.0 0.00 0.10
SPLS 151218P00008000 P 12/18/15 8.0 0.05 0.10
SPLS 151218P00009000 P 12/18/15 9.0 0.10 0.15
SPLS 151218P00010000 P 12/18/15 10.0 0.15 0.30
SPLS 151218P00011000 P 12/18/15 11.0 0.30 0.40
SPLS 151218P00012000 P 12/18/15 12.0 0.55 0.65
SPLS 151218P00013000 P 12/18/15 13.0 0.90 1.05
SPLS 151218P00014000 P 12/18/15 14.0 1.40 1.55
SPLS 151218P00015000 P 12/18/15 15.0 2.00 2.25
SPLS 151218P00016000 P 12/18/15 16.0 2.70 3.00
SPLS 151218P00017000 P 12/18/15 17.0 3.50 3.80
SPLS 151218P00018000 P 12/18/15 18.0 4.40 4.90
SPLS 151218P00019000 P 12/18/15 19.0 5.30 5.90
SPLS 151218P00020000 P 12/18/15 20.0 6.20 6.90
SPLS 151218P00021000 P 12/18/15 21.0 7.20 7.80
SPLS 151218P00022000 P 12/18/15 22.0 8.20 8.80
SPLS 151218P00023000 P 12/18/15 23.0 9.20 9.80
SPLS 151218P00024000 P 12/18/15 24.0 9.80 11.00
SPLS 151218P00025000 P 12/18/15 25.0 10.80 12.00
SPLS 151218P00026000 P 12/18/15 26.0 11.90 12.80
SPLS 160115C00005000 C 01/15/16 5.0 8.20 9.00
SPLS 160115C00007000 C 01/15/16 7.0 6.40 6.90
SPLS 160115C00008000 C 01/15/16 8.0 5.40 6.00
SPLS 160115C00009000 C 01/15/16 9.0 4.40 5.00
SPLS 160115C00010000 C 01/15/16 10.0 3.60 4.10
SPLS 160115C00011000 C 01/15/16 11.0 2.90 3.20
SPLS 160115C00012000 C 01/15/16 12.0 2.15 2.50
SPLS 160115C00013000 C 01/15/16 13.0 1.55 1.85
SPLS 160115C00014000 C 01/15/16 14.0 1.20 1.35
SPLS 160115C00015000 C 01/15/16 15.0 0.85 0.95
SPLS 160115C00016000 C 01/15/16 16.0 0.50 0.65
SPLS 160115C00017000 C 01/15/16 17.0 0.40 0.45
SPLS 160115C00018000 C 01/15/16 18.0 0.20 0.30
SPLS 160115C00019000 C 01/15/16 19.0 0.10 0.20
SPLS 160115C00020000 C 01/15/16 20.0 0.10 0.15
SPLS 160115C00021000 C 01/15/16 21.0 0.05 0.10
SPLS 160115C00022000 C 01/15/16 22.0 0.05 0.10
SPLS 160115C00023000 C 01/15/16 23.0 0.00 0.10
SPLS 160115C00024000 C 01/15/16 24.0 0.00 0.05
SPLS 160115C00025000 C 01/15/16 25.0 0.00 0.05
SPLS 160115C00026000 C 01/15/16 26.0 0.00 0.05
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 0.10
SPLS 160115P00008000 P 01/15/16 8.0 0.05 0.15
SPLS 160115P00009000 P 01/15/16 9.0 0.15 0.25
SPLS 160115P00010000 P 01/15/16 10.0 0.25 0.35
SPLS 160115P00011000 P 01/15/16 11.0 0.45 0.60
SPLS 160115P00012000 P 01/15/16 12.0 0.70 0.90
SPLS 160115P00013000 P 01/15/16 13.0 1.15 1.30
SPLS 160115P00014000 P 01/15/16 14.0 1.60 1.80
SPLS 160115P00015000 P 01/15/16 15.0 2.20 2.45
SPLS 160115P00016000 P 01/15/16 16.0 2.90 3.20
SPLS 160115P00017000 P 01/15/16 17.0 3.70 4.00
SPLS 160115P00018000 P 01/15/16 18.0 4.50 5.00
SPLS 160115P00019000 P 01/15/16 19.0 5.50 6.00
SPLS 160115P00020000 P 01/15/16 20.0 6.20 7.10
SPLS 160115P00021000 P 01/15/16 21.0 7.30 7.90
SPLS 160115P00022000 P 01/15/16 22.0 8.30 8.90
SPLS 160115P00023000 P 01/15/16 23.0 9.30 9.90
SPLS 160115P00024000 P 01/15/16 24.0 10.30 10.90
SPLS 160115P00025000 P 01/15/16 25.0 11.30 12.10
SPLS 160115P00026000 P 01/15/16 26.0 12.30 13.00
SPLS 160115P00027000 P 01/15/16 27.0 12.80 14.00
SPLS 160115P00028000 P 01/15/16 28.0 13.80 16.10
SPLS 160115P00029000 P 01/15/16 29.0 14.70 17.10
SPLS 160115P00030000 P 01/15/16 30.0 16.00 17.10
SPLS 160318C00006000 C 03/18/16 6.0 7.30 7.90
SPLS 160318C00007000 C 03/18/16 7.0 6.30 6.90
SPLS 160318C00008000 C 03/18/16 8.0 5.40 6.00
SPLS 160318C00009000 C 03/18/16 9.0 4.30 5.00
SPLS 160318C00010000 C 03/18/16 10.0 3.70 4.20
SPLS 160318C00011000 C 03/18/16 11.0 3.10 3.40
SPLS 160318C00012000 C 03/18/16 12.0 2.35 2.65
SPLS 160318C00013000 C 03/18/16 13.0 1.80 2.05
SPLS 160318C00014000 C 03/18/16 14.0 1.30 1.55
SPLS 160318C00015000 C 03/18/16 15.0 0.90 1.15
SPLS 160318C00016000 C 03/18/16 16.0 0.65 0.85
SPLS 160318C00017000 C 03/18/16 17.0 0.45 0.60
SPLS 160318C00018000 C 03/18/16 18.0 0.30 0.45
SPLS 160318C00019000 C 03/18/16 19.0 0.20 0.30
SPLS 160318C00020000 C 03/18/16 20.0 0.15 0.25
SPLS 160318C00021000 C 03/18/16 21.0 0.10 0.15
SPLS 160318C00022000 C 03/18/16 22.0 0.05 0.15
SPLS 160318C00023000 C 03/18/16 23.0 0.05 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 0.05
SPLS 160318P00006000 P 03/18/16 6.0 0.00 0.10
SPLS 160318P00007000 P 03/18/16 7.0 0.05 0.15
SPLS 160318P00008000 P 03/18/16 8.0 0.10 0.20
SPLS 160318P00009000 P 03/18/16 9.0 0.20 0.35
SPLS 160318P00010000 P 03/18/16 10.0 0.35 0.50
SPLS 160318P00011000 P 03/18/16 11.0 0.60 0.75
SPLS 160318P00012000 P 03/18/16 12.0 0.85 1.05
SPLS 160318P00013000 P 03/18/16 13.0 1.25 1.45
SPLS 160318P00014000 P 03/18/16 14.0 1.75 1.95
SPLS 160318P00015000 P 03/18/16 15.0 2.35 2.65
SPLS 160318P00016000 P 03/18/16 16.0 3.00 3.40
SPLS 160318P00017000 P 03/18/16 17.0 3.80 4.20
SPLS 160318P00018000 P 03/18/16 18.0 4.60 5.00
SPLS 160318P00019000 P 03/18/16 19.0 5.50 6.10
SPLS 160318P00020000 P 03/18/16 20.0 6.50 7.30
SPLS 160318P00021000 P 03/18/16 21.0 7.40 8.00
SPLS 160318P00022000 P 03/18/16 22.0 8.30 9.00
SPLS 160318P00023000 P 03/18/16 23.0 9.30 9.90
SPLS 160318P00024000 P 03/18/16 24.0 10.30 10.90
SPLS 160318P00025000 P 03/18/16 25.0 11.30 11.90
SPLS 160318P00026000 P 03/18/16 26.0 12.30 12.90
SPLS 170120C00003000 C 01/20/17 3.0 10.10 11.20
SPLS 170120C00005000 C 01/20/17 5.0 8.10 11.00
SPLS 170120C00008000 C 01/20/17 8.0 5.30 6.00
SPLS 170120C00010000 C 01/20/17 10.0 4.10 4.50
SPLS 170120C00012000 C 01/20/17 12.0 2.80 3.20
SPLS 170120C00013000 C 01/20/17 13.0 2.25 2.75
SPLS 170120C00015000 C 01/20/17 15.0 1.45 1.85
SPLS 170120C00017000 C 01/20/17 17.0 0.90 1.25
SPLS 170120C00020000 C 01/20/17 20.0 0.40 0.70
SPLS 170120C00022000 C 01/20/17 22.0 0.25 0.45
SPLS 170120C00025000 C 01/20/17 25.0 0.10 0.25
SPLS 170120C00030000 C 01/20/17 30.0 0.05 0.10
SPLS 170120P00003000 P 01/20/17 3.0 0.00 0.10
SPLS 170120P00005000 P 01/20/17 5.0 0.10 0.20
SPLS 170120P00008000 P 01/20/17 8.0 0.45 0.60
SPLS 170120P00010000 P 01/20/17 10.0 0.90 1.15
SPLS 170120P00012000 P 01/20/17 12.0 1.65 1.95
SPLS 170120P00013000 P 01/20/17 13.0 2.05 2.45
SPLS 170120P00015000 P 01/20/17 15.0 3.30 3.60
SPLS 170120P00017000 P 01/20/17 17.0 4.70 5.10
SPLS 170120P00020000 P 01/20/17 20.0 7.10 7.50
SPLS 170120P00022000 P 01/20/17 22.0 8.70 9.70
SPLS 170120P00025000 P 01/20/17 25.0 11.60 12.50
SPLS 170120P00030000 P 01/20/17 30.0 16.30 17.30

OPRA data is delayed 15 minutes.