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 (2016-07-01)Premium Content

Staples Inc (SPLS)
As of Jul 28 2016 1:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPLS 160729C00002000 C 07/29/16 2.0 6.80 8.20
SPLS 160729C00003000 C 07/29/16 3.0 4.70 6.40
SPLS 160729C00004000 C 07/29/16 4.0 3.80 5.40
SPLS 160729C00004500 C 07/29/16 4.5 4.30 4.90
SPLS 160729C00005000 C 07/29/16 5.0 2.75 6.40
SPLS 160729C00005500 C 07/29/16 5.5 1.60 3.80
SPLS 160729C00006000 C 07/29/16 6.0 1.10 3.30
SPLS 160729C00006500 C 07/29/16 6.5 1.20 2.80
SPLS 160729C00007000 C 07/29/16 7.0 0.95 2.30
SPLS 160729C00007500 C 07/29/16 7.5 0.70 1.90
SPLS 160729C00008000 C 07/29/16 8.0 0.00 1.30
SPLS 160729C00008500 C 07/29/16 8.5 0.60 0.95
SPLS 160729C00009000 C 07/29/16 9.0 0.15 0.30
SPLS 160729C00009500 C 07/29/16 9.5 0.00 0.05
SPLS 160729C00010000 C 07/29/16 10.0 0.00 0.10
SPLS 160729C00010500 C 07/29/16 10.5 0.00 0.05
SPLS 160729C00011000 C 07/29/16 11.0 0.00 0.05
SPLS 160729C00011500 C 07/29/16 11.5 0.00 0.30
SPLS 160729C00012000 C 07/29/16 12.0 0.00 0.30
SPLS 160729C00012500 C 07/29/16 12.5 0.00 0.25
SPLS 160729C00013000 C 07/29/16 13.0 0.00 0.25
SPLS 160729C00013500 C 07/29/16 13.5 0.00 0.30
SPLS 160729C00014000 C 07/29/16 14.0 0.00 0.25
SPLS 160729C00014500 C 07/29/16 14.5 0.00 0.30
SPLS 160729C00015000 C 07/29/16 15.0 0.00 0.25
SPLS 160729C00015500 C 07/29/16 15.5 0.00 0.25
SPLS 160729C00016000 C 07/29/16 16.0 0.00 0.25
SPLS 160729C00016500 C 07/29/16 16.5 0.00 0.25
SPLS 160729C00017000 C 07/29/16 17.0 0.00 0.30
SPLS 160729C00018000 C 07/29/16 18.0 0.00 0.25
SPLS 160729P00002000 P 07/29/16 2.0 0.00 0.25
SPLS 160729P00003000 P 07/29/16 3.0 0.00 0.25
SPLS 160729P00004000 P 07/29/16 4.0 0.00 0.30
SPLS 160729P00004500 P 07/29/16 4.5 0.00 0.25
SPLS 160729P00005000 P 07/29/16 5.0 0.00 0.25
SPLS 160729P00005500 P 07/29/16 5.5 0.00 0.30
SPLS 160729P00006000 P 07/29/16 6.0 0.00 0.25
SPLS 160729P00006500 P 07/29/16 6.5 0.00 0.25
SPLS 160729P00007000 P 07/29/16 7.0 0.00 0.30
SPLS 160729P00007500 P 07/29/16 7.5 0.00 0.25
SPLS 160729P00008000 P 07/29/16 8.0 0.00 0.25
SPLS 160729P00008500 P 07/29/16 8.5 0.00 0.05
SPLS 160729P00009000 P 07/29/16 9.0 0.00 0.15
SPLS 160729P00009500 P 07/29/16 9.5 0.10 0.50
SPLS 160729P00010000 P 07/29/16 10.0 0.60 1.15
SPLS 160729P00010500 P 07/29/16 10.5 0.45 1.75
SPLS 160729P00011000 P 07/29/16 11.0 1.55 2.25
SPLS 160729P00011500 P 07/29/16 11.5 2.00 2.75
SPLS 160729P00012000 P 07/29/16 12.0 2.40 3.30
SPLS 160729P00012500 P 07/29/16 12.5 2.75 3.80
SPLS 160729P00013000 P 07/29/16 13.0 3.10 5.90
SPLS 160729P00013500 P 07/29/16 13.5 3.60 6.40
SPLS 160729P00014000 P 07/29/16 14.0 4.20 6.90
SPLS 160729P00014500 P 07/29/16 14.5 4.90 7.40
SPLS 160729P00015000 P 07/29/16 15.0 4.40 7.90
SPLS 160729P00015500 P 07/29/16 15.5 5.30 8.40
SPLS 160729P00016000 P 07/29/16 16.0 6.30 8.90
SPLS 160729P00016500 P 07/29/16 16.5 5.80 9.40
SPLS 160729P00017000 P 07/29/16 17.0 6.20 9.90
SPLS 160729P00018000 P 07/29/16 18.0 7.20 10.90
SPLS 160805C00001000 C 08/05/16 1.0 7.30 10.40
SPLS 160805C00001500 C 08/05/16 1.5 5.80 9.90
SPLS 160805C00002000 C 08/05/16 2.0 6.70 8.20
SPLS 160805C00002500 C 08/05/16 2.5 5.20 8.90
SPLS 160805C00003000 C 08/05/16 3.0 5.20 7.10
SPLS 160805C00003500 C 08/05/16 3.5 4.20 6.70
SPLS 160805C00004000 C 08/05/16 4.0 3.70 7.40
SPLS 160805C00004500 C 08/05/16 4.5 4.30 5.60
SPLS 160805C00005000 C 08/05/16 5.0 2.90 4.50
SPLS 160805C00005500 C 08/05/16 5.5 2.30 3.90
SPLS 160805C00006000 C 08/05/16 6.0 1.85 3.40
SPLS 160805C00006500 C 08/05/16 6.5 2.40 3.00
SPLS 160805C00007000 C 08/05/16 7.0 2.00 2.50
SPLS 160805C00007500 C 08/05/16 7.5 1.45 2.00
SPLS 160805C00008000 C 08/05/16 8.0 0.95 1.45
SPLS 160805C00008500 C 08/05/16 8.5 0.65 0.85
SPLS 160805C00009000 C 08/05/16 9.0 0.25 0.40
SPLS 160805C00009500 C 08/05/16 9.5 0.00 0.10
SPLS 160805C00010000 C 08/05/16 10.0 0.00 0.10
SPLS 160805C00010500 C 08/05/16 10.5 0.00 0.05
SPLS 160805C00011000 C 08/05/16 11.0 0.00 0.05
SPLS 160805C00011500 C 08/05/16 11.5 0.00 0.25
SPLS 160805C00012000 C 08/05/16 12.0 0.00 0.60
SPLS 160805C00012500 C 08/05/16 12.5 0.00 0.50
SPLS 160805C00013000 C 08/05/16 13.0 0.00 0.75
SPLS 160805C00013500 C 08/05/16 13.5 0.00 0.50
SPLS 160805C00014000 C 08/05/16 14.0 0.00 0.55
SPLS 160805C00014500 C 08/05/16 14.5 0.00 0.50
SPLS 160805C00015000 C 08/05/16 15.0 0.00 0.25
SPLS 160805C00015500 C 08/05/16 15.5 0.00 0.75
SPLS 160805C00016000 C 08/05/16 16.0 0.00 0.50
SPLS 160805C00016500 C 08/05/16 16.5 0.00 0.25
SPLS 160805C00017000 C 08/05/16 17.0 0.00 0.25
SPLS 160805C00018000 C 08/05/16 18.0 0.00 0.25
SPLS 160805P00001000 P 08/05/16 1.0 0.00 0.25
SPLS 160805P00001500 P 08/05/16 1.5 0.00 0.25
SPLS 160805P00002000 P 08/05/16 2.0 0.00 0.25
SPLS 160805P00002500 P 08/05/16 2.5 0.00 0.25
SPLS 160805P00003000 P 08/05/16 3.0 0.00 0.75
SPLS 160805P00003500 P 08/05/16 3.5 0.00 0.50
SPLS 160805P00004000 P 08/05/16 4.0 0.00 0.50
SPLS 160805P00004500 P 08/05/16 4.5 0.00 0.25
SPLS 160805P00005000 P 08/05/16 5.0 0.00 0.25
SPLS 160805P00005500 P 08/05/16 5.5 0.00 0.75
SPLS 160805P00006000 P 08/05/16 6.0 0.00 0.45
SPLS 160805P00006500 P 08/05/16 6.5 0.00 0.50
SPLS 160805P00007000 P 08/05/16 7.0 0.00 0.75
SPLS 160805P00007500 P 08/05/16 7.5 0.00 0.25
SPLS 160805P00008000 P 08/05/16 8.0 0.00 0.70
SPLS 160805P00008500 P 08/05/16 8.5 0.00 0.20
SPLS 160805P00009000 P 08/05/16 9.0 0.05 0.10
SPLS 160805P00009500 P 08/05/16 9.5 0.15 0.75
SPLS 160805P00010000 P 08/05/16 10.0 0.55 1.15
SPLS 160805P00010500 P 08/05/16 10.5 0.00 3.30
SPLS 160805P00011000 P 08/05/16 11.0 0.00 3.50
SPLS 160805P00011500 P 08/05/16 11.5 0.25 4.40
SPLS 160805P00012000 P 08/05/16 12.0 2.40 3.30
SPLS 160805P00012500 P 08/05/16 12.5 2.85 3.80
SPLS 160805P00013000 P 08/05/16 13.0 3.40 5.30
SPLS 160805P00013500 P 08/05/16 13.5 2.85 6.40
SPLS 160805P00014000 P 08/05/16 14.0 4.40 6.90
SPLS 160805P00014500 P 08/05/16 14.5 3.80 7.40
SPLS 160805P00015000 P 08/05/16 15.0 3.60 7.50
SPLS 160805P00015500 P 08/05/16 15.5 4.70 8.40
SPLS 160805P00016000 P 08/05/16 16.0 5.20 7.80
SPLS 160805P00016500 P 08/05/16 16.5 5.70 9.40
SPLS 160805P00017000 P 08/05/16 17.0 5.60 9.90
SPLS 160805P00018000 P 08/05/16 18.0 6.60 10.70
SPLS 160812C00001500 C 08/12/16 1.5 6.80 9.90
SPLS 160812C00002000 C 08/12/16 2.0 6.70 7.80
SPLS 160812C00002500 C 08/12/16 2.5 5.20 8.90
SPLS 160812C00003000 C 08/12/16 3.0 4.70 7.20
SPLS 160812C00003500 C 08/12/16 3.5 5.40 7.80
SPLS 160812C00004000 C 08/12/16 4.0 3.70 7.30
SPLS 160812C00004500 C 08/12/16 4.5 4.30 6.50
SPLS 160812C00005000 C 08/12/16 5.0 3.90 4.60
SPLS 160812C00005500 C 08/12/16 5.5 2.25 5.20
SPLS 160812C00006000 C 08/12/16 6.0 1.65 3.40
SPLS 160812C00006500 C 08/12/16 6.5 1.45 3.00
SPLS 160812C00007000 C 08/12/16 7.0 1.95 2.45
SPLS 160812C00007500 C 08/12/16 7.5 1.50 1.95
SPLS 160812C00008000 C 08/12/16 8.0 1.00 1.45
SPLS 160812C00008500 C 08/12/16 8.5 0.55 0.95
SPLS 160812C00009000 C 08/12/16 9.0 0.30 0.45
SPLS 160812C00009500 C 08/12/16 9.5 0.05 0.20
SPLS 160812C00010000 C 08/12/16 10.0 0.00 0.10
SPLS 160812C00010500 C 08/12/16 10.5 0.00 0.10
SPLS 160812C00011000 C 08/12/16 11.0 0.00 0.25
SPLS 160812C00011500 C 08/12/16 11.5 0.00 0.50
SPLS 160812C00012000 C 08/12/16 12.0 0.00 0.45
SPLS 160812C00012500 C 08/12/16 12.5 0.00 0.75
SPLS 160812C00013000 C 08/12/16 13.0 0.00 0.25
SPLS 160812C00013500 C 08/12/16 13.5 0.00 0.50
SPLS 160812C00014000 C 08/12/16 14.0 0.00 0.25
SPLS 160812C00014500 C 08/12/16 14.5 0.00 0.50
SPLS 160812C00015000 C 08/12/16 15.0 0.00 0.50
SPLS 160812C00015500 C 08/12/16 15.5 0.00 0.50
SPLS 160812C00016000 C 08/12/16 16.0 0.00 0.50
SPLS 160812C00016500 C 08/12/16 16.5 0.00 0.25
SPLS 160812C00017000 C 08/12/16 17.0 0.00 0.50
SPLS 160812C00018000 C 08/12/16 18.0 0.00 0.25
SPLS 160812P00001500 P 08/12/16 1.5 0.00 0.25
SPLS 160812P00002000 P 08/12/16 2.0 0.00 0.25
SPLS 160812P00002500 P 08/12/16 2.5 0.00 0.25
SPLS 160812P00003000 P 08/12/16 3.0 0.00 0.25
SPLS 160812P00003500 P 08/12/16 3.5 0.00 0.50
SPLS 160812P00004000 P 08/12/16 4.0 0.00 0.50
SPLS 160812P00004500 P 08/12/16 4.5 0.00 0.80
SPLS 160812P00005000 P 08/12/16 5.0 0.00 0.35
SPLS 160812P00005500 P 08/12/16 5.5 0.00 1.00
SPLS 160812P00006000 P 08/12/16 6.0 0.00 0.50
SPLS 160812P00006500 P 08/12/16 6.5 0.00 0.80
SPLS 160812P00007000 P 08/12/16 7.0 0.00 0.50
SPLS 160812P00007500 P 08/12/16 7.5 0.00 0.35
SPLS 160812P00008000 P 08/12/16 8.0 0.00 0.25
SPLS 160812P00008500 P 08/12/16 8.5 0.00 0.25
SPLS 160812P00009000 P 08/12/16 9.0 0.10 0.25
SPLS 160812P00009500 P 08/12/16 9.5 0.35 0.50
SPLS 160812P00010000 P 08/12/16 10.0 0.00 2.90
SPLS 160812P00010500 P 08/12/16 10.5 1.05 1.75
SPLS 160812P00011000 P 08/12/16 11.0 1.55 2.25
SPLS 160812P00011500 P 08/12/16 11.5 2.00 2.80
SPLS 160812P00012000 P 08/12/16 12.0 1.35 4.40
SPLS 160812P00012500 P 08/12/16 12.5 2.90 3.70
SPLS 160812P00013000 P 08/12/16 13.0 3.40 4.20
SPLS 160812P00013500 P 08/12/16 13.5 3.90 4.70
SPLS 160812P00014000 P 08/12/16 14.0 4.40 5.60
SPLS 160812P00014500 P 08/12/16 14.5 4.40 5.70
SPLS 160812P00015000 P 08/12/16 15.0 5.40 6.20
SPLS 160812P00015500 P 08/12/16 15.5 5.30 6.80
SPLS 160812P00016000 P 08/12/16 16.0 5.30 8.30
SPLS 160812P00016500 P 08/12/16 16.5 6.80 7.80
SPLS 160812P00017000 P 08/12/16 17.0 5.60 9.90
SPLS 160812P00018000 P 08/12/16 18.0 8.20 10.90
SPLS 160819C00001000 C 08/19/16 1.0 7.80 8.60
SPLS 160819C00001500 C 08/19/16 1.5 6.20 9.90
SPLS 160819C00002000 C 08/19/16 2.0 6.20 7.70
SPLS 160819C00002500 C 08/19/16 2.5 6.00 7.20
SPLS 160819C00003000 C 08/19/16 3.0 5.80 6.70
SPLS 160819C00003500 C 08/19/16 3.5 4.90 6.20
SPLS 160819C00004000 C 08/19/16 4.0 5.10 6.70
SPLS 160819C00004500 C 08/19/16 4.5 4.60 5.10
SPLS 160819C00005000 C 08/19/16 5.0 4.10 4.30
SPLS 160819C00005500 C 08/19/16 5.5 3.50 3.90
SPLS 160819C00006000 C 08/19/16 6.0 3.10 3.50
SPLS 160819C00006500 C 08/19/16 6.5 2.60 2.95
SPLS 160819C00007000 C 08/19/16 7.0 2.15 2.35
SPLS 160819C00007500 C 08/19/16 7.5 1.65 1.95
SPLS 160819C00008000 C 08/19/16 8.0 1.15 1.35
SPLS 160819C00008500 C 08/19/16 8.5 0.65 0.90
SPLS 160819C00009000 C 08/19/16 9.0 0.40 0.45
SPLS 160819C00009500 C 08/19/16 9.5 0.15 0.20
SPLS 160819C00010000 C 08/19/16 10.0 0.05 0.10
SPLS 160819C00010500 C 08/19/16 10.5 0.00 0.05
SPLS 160819C00011000 C 08/19/16 11.0 0.00 0.05
SPLS 160819C00011500 C 08/19/16 11.5 0.00 0.10
SPLS 160819C00012000 C 08/19/16 12.0 0.00 0.10
SPLS 160819C00012500 C 08/19/16 12.5 0.00 0.10
SPLS 160819C00013000 C 08/19/16 13.0 0.00 0.10
SPLS 160819C00013500 C 08/19/16 13.5 0.00 0.10
SPLS 160819C00014000 C 08/19/16 14.0 0.00 0.10
SPLS 160819C00014500 C 08/19/16 14.5 0.00 0.10
SPLS 160819C00015000 C 08/19/16 15.0 0.00 0.10
SPLS 160819C00015500 C 08/19/16 15.5 0.00 0.10
SPLS 160819C00016000 C 08/19/16 16.0 0.00 0.10
SPLS 160819C00016500 C 08/19/16 16.5 0.00 0.10
SPLS 160819C00017000 C 08/19/16 17.0 0.00 0.10
SPLS 160819P00001000 P 08/19/16 1.0 0.00 0.10
SPLS 160819P00001500 P 08/19/16 1.5 0.00 0.10
SPLS 160819P00002000 P 08/19/16 2.0 0.00 0.10
SPLS 160819P00002500 P 08/19/16 2.5 0.00 0.10
SPLS 160819P00003000 P 08/19/16 3.0 0.00 0.10
SPLS 160819P00003500 P 08/19/16 3.5 0.00 0.10
SPLS 160819P00004000 P 08/19/16 4.0 0.00 0.10
SPLS 160819P00004500 P 08/19/16 4.5 0.00 0.10
SPLS 160819P00005000 P 08/19/16 5.0 0.00 0.10
SPLS 160819P00005500 P 08/19/16 5.5 0.00 0.10
SPLS 160819P00006000 P 08/19/16 6.0 0.00 0.10
SPLS 160819P00006500 P 08/19/16 6.5 0.00 0.10
SPLS 160819P00007000 P 08/19/16 7.0 0.00 0.10
SPLS 160819P00007500 P 08/19/16 7.5 0.00 0.10
SPLS 160819P00008000 P 08/19/16 8.0 0.05 0.10
SPLS 160819P00008500 P 08/19/16 8.5 0.05 0.15
SPLS 160819P00009000 P 08/19/16 9.0 0.20 0.25
SPLS 160819P00009500 P 08/19/16 9.5 0.45 0.50
SPLS 160819P00010000 P 08/19/16 10.0 0.75 1.00
SPLS 160819P00010500 P 08/19/16 10.5 1.20 1.40
SPLS 160819P00011000 P 08/19/16 11.0 1.70 1.95
SPLS 160819P00011500 P 08/19/16 11.5 1.05 4.40
SPLS 160819P00012000 P 08/19/16 12.0 1.50 3.10
SPLS 160819P00012500 P 08/19/16 12.5 3.20 3.80
SPLS 160819P00013000 P 08/19/16 13.0 3.60 4.30
SPLS 160819P00013500 P 08/19/16 13.5 3.90 4.40
SPLS 160819P00014000 P 08/19/16 14.0 3.50 6.90
SPLS 160819P00014500 P 08/19/16 14.5 3.80 5.40
SPLS 160819P00015000 P 08/19/16 15.0 5.70 5.90
SPLS 160819P00015500 P 08/19/16 15.5 4.70 6.40
SPLS 160819P00016000 P 08/19/16 16.0 5.30 8.50
SPLS 160819P00016500 P 08/19/16 16.5 7.20 7.40
SPLS 160819P00017000 P 08/19/16 17.0 7.50 8.20
SPLS 160826C00001500 C 08/26/16 1.5 6.80 9.90
SPLS 160826C00002000 C 08/26/16 2.0 6.80 7.80
SPLS 160826C00002500 C 08/26/16 2.5 6.20 8.40
SPLS 160826C00003000 C 08/26/16 3.0 4.80 6.70
SPLS 160826C00003500 C 08/26/16 3.5 4.20 7.50
SPLS 160826C00004000 C 08/26/16 4.0 3.70 5.60
SPLS 160826C00004500 C 08/26/16 4.5 3.20 6.20
SPLS 160826C00005000 C 08/26/16 5.0 2.75 4.60
SPLS 160826C00005500 C 08/26/16 5.5 2.25 3.90
SPLS 160826C00006000 C 08/26/16 6.0 2.90 3.40
SPLS 160826C00006500 C 08/26/16 6.5 2.40 2.90
SPLS 160826C00007000 C 08/26/16 7.0 2.00 2.45
SPLS 160826C00007500 C 08/26/16 7.5 1.60 2.70
SPLS 160826C00008000 C 08/26/16 8.0 1.10 1.55
SPLS 160826C00008500 C 08/26/16 8.5 0.80 0.90
SPLS 160826C00009000 C 08/26/16 9.0 0.45 0.50
SPLS 160826C00009500 C 08/26/16 9.5 0.20 0.25
SPLS 160826C00010000 C 08/26/16 10.0 0.05 0.15
SPLS 160826C00010500 C 08/26/16 10.5 0.00 0.10
SPLS 160826C00011000 C 08/26/16 11.0 0.00 0.05
SPLS 160826C00011500 C 08/26/16 11.5 0.00 0.05
SPLS 160826C00012000 C 08/26/16 12.0 0.00 0.05
SPLS 160826C00012500 C 08/26/16 12.5 0.00 0.05
SPLS 160826C00013000 C 08/26/16 13.0 0.00 0.05
SPLS 160826C00013500 C 08/26/16 13.5 0.00 0.05
SPLS 160826C00014000 C 08/26/16 14.0 0.00 0.05
SPLS 160826C00014500 C 08/26/16 14.5 0.00 0.05
SPLS 160826C00015000 C 08/26/16 15.0 0.00 0.05
SPLS 160826C00015500 C 08/26/16 15.5 0.00 0.05
SPLS 160826C00016000 C 08/26/16 16.0 0.00 0.05
SPLS 160826C00016500 C 08/26/16 16.5 0.00 0.05
SPLS 160826C00017000 C 08/26/16 17.0 0.00 0.05
SPLS 160826C00018000 C 08/26/16 18.0 0.00 0.05
SPLS 160826P00001500 P 08/26/16 1.5 0.00 0.05
SPLS 160826P00002000 P 08/26/16 2.0 0.00 0.05
SPLS 160826P00002500 P 08/26/16 2.5 0.00 0.05
SPLS 160826P00003000 P 08/26/16 3.0 0.00 0.05
SPLS 160826P00003500 P 08/26/16 3.5 0.00 0.05
SPLS 160826P00004000 P 08/26/16 4.0 0.00 0.05
SPLS 160826P00004500 P 08/26/16 4.5 0.00 0.05
SPLS 160826P00005000 P 08/26/16 5.0 0.00 0.05
SPLS 160826P00005500 P 08/26/16 5.5 0.00 0.05
SPLS 160826P00006000 P 08/26/16 6.0 0.00 0.05
SPLS 160826P00006500 P 08/26/16 6.5 0.00 0.05
SPLS 160826P00007000 P 08/26/16 7.0 0.00 0.05
SPLS 160826P00007500 P 08/26/16 7.5 0.00 0.05
SPLS 160826P00008000 P 08/26/16 8.0 0.00 0.10
SPLS 160826P00008500 P 08/26/16 8.5 0.10 0.15
SPLS 160826P00009000 P 08/26/16 9.0 0.20 0.30
SPLS 160826P00009500 P 08/26/16 9.5 0.45 0.55
SPLS 160826P00010000 P 08/26/16 10.0 0.80 0.90
SPLS 160826P00010500 P 08/26/16 10.5 1.05 1.55
SPLS 160826P00011000 P 08/26/16 11.0 1.55 2.00
SPLS 160826P00011500 P 08/26/16 11.5 2.00 2.80
SPLS 160826P00012000 P 08/26/16 12.0 0.65 4.90
SPLS 160826P00012500 P 08/26/16 12.5 2.90 3.60
SPLS 160826P00013000 P 08/26/16 13.0 3.40 5.90
SPLS 160826P00013500 P 08/26/16 13.5 3.90 4.70
SPLS 160826P00014000 P 08/26/16 14.0 4.40 5.60
SPLS 160826P00014500 P 08/26/16 14.5 4.90 5.60
SPLS 160826P00015000 P 08/26/16 15.0 5.40 6.20
SPLS 160826P00015500 P 08/26/16 15.5 4.80 7.20
SPLS 160826P00016000 P 08/26/16 16.0 6.30 7.30
SPLS 160826P00016500 P 08/26/16 16.5 6.80 7.80
SPLS 160826P00017000 P 08/26/16 17.0 5.60 9.90
SPLS 160826P00018000 P 08/26/16 18.0 7.20 9.70
SPLS 160902C00001000 C 09/02/16 1.0 7.30 10.40
SPLS 160902C00002000 C 09/02/16 2.0 6.80 8.20
SPLS 160902C00002500 C 09/02/16 2.5 6.30 7.70
SPLS 160902C00003000 C 09/02/16 3.0 4.10 6.70
SPLS 160902C00003500 C 09/02/16 3.5 4.20 7.30
SPLS 160902C00004000 C 09/02/16 4.0 4.90 5.60
SPLS 160902C00004500 C 09/02/16 4.5 4.40 5.10
SPLS 160902C00005000 C 09/02/16 5.0 3.90 4.60
SPLS 160902C00005500 C 09/02/16 5.5 2.40 3.90
SPLS 160902C00006000 C 09/02/16 6.0 1.20 5.30
SPLS 160902C00006500 C 09/02/16 6.5 1.40 2.90
SPLS 160902C00007000 C 09/02/16 7.0 2.00 2.45
SPLS 160902C00007500 C 09/02/16 7.5 1.55 2.00
SPLS 160902C00008000 C 09/02/16 8.0 1.15 1.55
SPLS 160902C00008500 C 09/02/16 8.5 0.80 0.90
SPLS 160902C00009000 C 09/02/16 9.0 0.45 0.55
SPLS 160902C00009500 C 09/02/16 9.5 0.20 0.30
SPLS 160902C00010000 C 09/02/16 10.0 0.05 0.15
SPLS 160902C00010500 C 09/02/16 10.5 0.00 0.10
SPLS 160902C00011000 C 09/02/16 11.0 0.00 0.05
SPLS 160902C00011500 C 09/02/16 11.5 0.00 0.05
SPLS 160902C00012000 C 09/02/16 12.0 0.00 0.05
SPLS 160902C00012500 C 09/02/16 12.5 0.00 0.05
SPLS 160902C00013000 C 09/02/16 13.0 0.00 0.05
SPLS 160902C00013500 C 09/02/16 13.5 0.00 0.05
SPLS 160902C00014000 C 09/02/16 14.0 0.00 0.05
SPLS 160902C00014500 C 09/02/16 14.5 0.00 0.05
SPLS 160902C00015000 C 09/02/16 15.0 0.00 0.05
SPLS 160902C00015500 C 09/02/16 15.5 0.00 0.05
SPLS 160902C00016000 C 09/02/16 16.0 0.00 0.05
SPLS 160902C00016500 C 09/02/16 16.5 0.00 0.05
SPLS 160902C00017000 C 09/02/16 17.0 0.00 0.05
SPLS 160902C00018000 C 09/02/16 18.0 0.00 0.05
SPLS 160902P00001000 P 09/02/16 1.0 0.00 0.05
SPLS 160902P00002000 P 09/02/16 2.0 0.00 0.05
SPLS 160902P00002500 P 09/02/16 2.5 0.00 0.05
SPLS 160902P00003000 P 09/02/16 3.0 0.00 0.05
SPLS 160902P00003500 P 09/02/16 3.5 0.00 0.05
SPLS 160902P00004000 P 09/02/16 4.0 0.00 0.05
SPLS 160902P00004500 P 09/02/16 4.5 0.00 0.05
SPLS 160902P00005000 P 09/02/16 5.0 0.00 0.05
SPLS 160902P00005500 P 09/02/16 5.5 0.00 0.05
SPLS 160902P00006000 P 09/02/16 6.0 0.00 0.05
SPLS 160902P00006500 P 09/02/16 6.5 0.00 0.05
SPLS 160902P00007000 P 09/02/16 7.0 0.00 0.05
SPLS 160902P00007500 P 09/02/16 7.5 0.00 0.10
SPLS 160902P00008000 P 09/02/16 8.0 0.05 0.10
SPLS 160902P00008500 P 09/02/16 8.5 0.10 0.20
SPLS 160902P00009000 P 09/02/16 9.0 0.25 0.35
SPLS 160902P00009500 P 09/02/16 9.5 0.50 0.60
SPLS 160902P00010000 P 09/02/16 10.0 0.85 0.95
SPLS 160902P00010500 P 09/02/16 10.5 1.10 1.55
SPLS 160902P00011000 P 09/02/16 11.0 1.55 2.00
SPLS 160902P00011500 P 09/02/16 11.5 2.00 2.70
SPLS 160902P00012000 P 09/02/16 12.0 2.40 3.20
SPLS 160902P00012500 P 09/02/16 12.5 2.90 5.40
SPLS 160902P00013000 P 09/02/16 13.0 3.40 4.10
SPLS 160902P00013500 P 09/02/16 13.5 3.90 4.60
SPLS 160902P00014000 P 09/02/16 14.0 4.40 5.10
SPLS 160902P00014500 P 09/02/16 14.5 4.90 5.60
SPLS 160902P00015000 P 09/02/16 15.0 5.40 6.10
SPLS 160902P00015500 P 09/02/16 15.5 5.80 6.70
SPLS 160902P00016000 P 09/02/16 16.0 6.30 7.20
SPLS 160902P00016500 P 09/02/16 16.5 6.80 7.70
SPLS 160902P00017000 P 09/02/16 17.0 5.60 9.70
SPLS 160902P00018000 P 09/02/16 18.0 6.60 9.70
SPLS 160909C00002000 C 09/09/16 2.0 5.10 9.40
SPLS 160909C00002500 C 09/09/16 2.5 4.60 8.90
SPLS 160909C00003000 C 09/09/16 3.0 4.10 8.40
SPLS 160909C00003500 C 09/09/16 3.5 3.60 7.90
SPLS 160909C00004000 C 09/09/16 4.0 3.00 7.40
SPLS 160909C00004500 C 09/09/16 4.5 2.60 6.90
SPLS 160909C00005000 C 09/09/16 5.0 2.10 6.40
SPLS 160909C00005500 C 09/09/16 5.5 1.90 3.90
SPLS 160909C00006000 C 09/09/16 6.0 1.10 5.40
SPLS 160909C00006500 C 09/09/16 6.5 0.95 2.90
SPLS 160909C00007000 C 09/09/16 7.0 0.65 2.45
SPLS 160909C00007500 C 09/09/16 7.5 0.20 1.95
SPLS 160909C00008000 C 09/09/16 8.0 0.00 2.45
SPLS 160909C00008500 C 09/09/16 8.5 0.85 0.95
SPLS 160909C00009000 C 09/09/16 9.0 0.50 0.60
SPLS 160909C00009500 C 09/09/16 9.5 0.25 0.30
SPLS 160909C00010000 C 09/09/16 10.0 0.10 0.15
SPLS 160909C00010500 C 09/09/16 10.5 0.00 0.10
SPLS 160909C00011000 C 09/09/16 11.0 0.00 0.05
SPLS 160909C00011500 C 09/09/16 11.5 0.00 0.05
SPLS 160909C00012000 C 09/09/16 12.0 0.00 0.05
SPLS 160909C00012500 C 09/09/16 12.5 0.00 0.05
SPLS 160909C00013000 C 09/09/16 13.0 0.00 0.05
SPLS 160909C00013500 C 09/09/16 13.5 0.00 0.05
SPLS 160909C00014000 C 09/09/16 14.0 0.00 0.05
SPLS 160909C00014500 C 09/09/16 14.5 0.00 0.05
SPLS 160909C00015000 C 09/09/16 15.0 0.00 0.05
SPLS 160909C00015500 C 09/09/16 15.5 0.00 0.05
SPLS 160909C00016000 C 09/09/16 16.0 0.00 0.05
SPLS 160909C00016500 C 09/09/16 16.5 0.00 0.05
SPLS 160909C00017000 C 09/09/16 17.0 0.00 0.05
SPLS 160909P00002000 P 09/09/16 2.0 0.00 0.05
SPLS 160909P00002500 P 09/09/16 2.5 0.00 0.05
SPLS 160909P00003000 P 09/09/16 3.0 0.00 0.05
SPLS 160909P00003500 P 09/09/16 3.5 0.00 0.05
SPLS 160909P00004000 P 09/09/16 4.0 0.00 0.05
SPLS 160909P00004500 P 09/09/16 4.5 0.00 0.05
SPLS 160909P00005000 P 09/09/16 5.0 0.00 0.05
SPLS 160909P00005500 P 09/09/16 5.5 0.00 0.05
SPLS 160909P00006000 P 09/09/16 6.0 0.00 0.05
SPLS 160909P00006500 P 09/09/16 6.5 0.00 0.05
SPLS 160909P00007000 P 09/09/16 7.0 0.00 0.05
SPLS 160909P00007500 P 09/09/16 7.5 0.00 0.10
SPLS 160909P00008000 P 09/09/16 8.0 0.05 0.10
SPLS 160909P00008500 P 09/09/16 8.5 0.10 0.20
SPLS 160909P00009000 P 09/09/16 9.0 0.25 0.35
SPLS 160909P00009500 P 09/09/16 9.5 0.50 0.60
SPLS 160909P00010000 P 09/09/16 10.0 0.85 0.95
SPLS 160909P00010500 P 09/09/16 10.5 0.00 3.40
SPLS 160909P00011000 P 09/09/16 11.0 0.00 3.90
SPLS 160909P00011500 P 09/09/16 11.5 0.60 4.40
SPLS 160909P00012000 P 09/09/16 12.0 1.10 4.90
SPLS 160909P00012500 P 09/09/16 12.5 1.15 4.90
SPLS 160909P00013000 P 09/09/16 13.0 1.65 5.90
SPLS 160909P00013500 P 09/09/16 13.5 2.15 6.40
SPLS 160909P00014000 P 09/09/16 14.0 2.65 6.90
SPLS 160909P00014500 P 09/09/16 14.5 3.10 7.40
SPLS 160909P00015000 P 09/09/16 15.0 3.60 7.90
SPLS 160909P00015500 P 09/09/16 15.5 4.10 8.40
SPLS 160909P00016000 P 09/09/16 16.0 4.60 8.90
SPLS 160909P00016500 P 09/09/16 16.5 5.10 9.40
SPLS 160909P00017000 P 09/09/16 17.0 5.60 9.90
SPLS 160916C00001000 C 09/16/16 1.0 7.70 8.60
SPLS 160916C00002000 C 09/16/16 2.0 7.10 7.70
SPLS 160916C00003000 C 09/16/16 3.0 5.20 6.70
SPLS 160916C00004000 C 09/16/16 4.0 4.30 5.60
SPLS 160916C00005000 C 09/16/16 5.0 4.10 5.20
SPLS 160916C00006000 C 09/16/16 6.0 3.10 4.20
SPLS 160916C00007000 C 09/16/16 7.0 2.15 2.35
SPLS 160916C00008000 C 09/16/16 8.0 1.25 1.40
SPLS 160916C00009000 C 09/16/16 9.0 0.55 0.60
SPLS 160916C00010000 C 09/16/16 10.0 0.10 0.15
SPLS 160916C00011000 C 09/16/16 11.0 0.00 0.05
SPLS 160916C00012000 C 09/16/16 12.0 0.00 0.05
SPLS 160916C00013000 C 09/16/16 13.0 0.00 0.05
SPLS 160916C00014000 C 09/16/16 14.0 0.00 0.05
SPLS 160916C00015000 C 09/16/16 15.0 0.00 0.05
SPLS 160916C00016000 C 09/16/16 16.0 0.00 0.05
SPLS 160916C00017000 C 09/16/16 17.0 0.00 0.05
SPLS 160916C00018000 C 09/16/16 18.0 0.00 0.05
SPLS 160916C00019000 C 09/16/16 19.0 0.00 0.05
SPLS 160916C00020000 C 09/16/16 20.0 0.00 0.05
SPLS 160916P00001000 P 09/16/16 1.0 0.00 0.05
SPLS 160916P00002000 P 09/16/16 2.0 0.00 0.05
SPLS 160916P00003000 P 09/16/16 3.0 0.00 0.05
SPLS 160916P00004000 P 09/16/16 4.0 0.00 0.05
SPLS 160916P00005000 P 09/16/16 5.0 0.00 0.05
SPLS 160916P00006000 P 09/16/16 6.0 0.00 0.05
SPLS 160916P00007000 P 09/16/16 7.0 0.00 0.05
SPLS 160916P00008000 P 09/16/16 8.0 0.05 0.10
SPLS 160916P00009000 P 09/16/16 9.0 0.30 0.40
SPLS 160916P00010000 P 09/16/16 10.0 0.90 0.95
SPLS 160916P00011000 P 09/16/16 11.0 1.70 1.90
SPLS 160916P00012000 P 09/16/16 12.0 1.55 4.90
SPLS 160916P00013000 P 09/16/16 13.0 2.20 5.40
SPLS 160916P00014000 P 09/16/16 14.0 4.60 4.90
SPLS 160916P00015000 P 09/16/16 15.0 5.70 5.90
SPLS 160916P00016000 P 09/16/16 16.0 6.70 6.90
SPLS 160916P00017000 P 09/16/16 17.0 6.20 9.90
SPLS 160916P00018000 P 09/16/16 18.0 6.60 10.90
SPLS 160916P00019000 P 09/16/16 19.0 7.60 11.90
SPLS 160916P00020000 P 09/16/16 20.0 10.50 11.20
SPLS 161216C00002000 C 12/16/16 2.0 7.00 7.40
SPLS 161216C00003000 C 12/16/16 3.0 4.90 8.40
SPLS 161216C00004000 C 12/16/16 4.0 3.90 7.40
SPLS 161216C00005000 C 12/16/16 5.0 2.95 6.40
SPLS 161216C00006000 C 12/16/16 6.0 2.50 5.30
SPLS 161216C00007000 C 12/16/16 7.0 2.15 2.40
SPLS 161216C00008000 C 12/16/16 8.0 1.45 1.55
SPLS 161216C00009000 C 12/16/16 9.0 0.75 0.85
SPLS 161216C00010000 C 12/16/16 10.0 0.35 0.40
SPLS 161216C00011000 C 12/16/16 11.0 0.15 0.20
SPLS 161216C00012000 C 12/16/16 12.0 0.05 0.10
SPLS 161216C00013000 C 12/16/16 13.0 0.00 0.05
SPLS 161216C00014000 C 12/16/16 14.0 0.00 0.05
SPLS 161216C00015000 C 12/16/16 15.0 0.00 0.05
SPLS 161216C00016000 C 12/16/16 16.0 0.00 0.05
SPLS 161216C00017000 C 12/16/16 17.0 0.00 0.05
SPLS 161216C00018000 C 12/16/16 18.0 0.00 0.05
SPLS 161216C00019000 C 12/16/16 19.0 0.00 0.05
SPLS 161216C00020000 C 12/16/16 20.0 0.00 0.05
SPLS 161216P00002000 P 12/16/16 2.0 0.00 0.05
SPLS 161216P00003000 P 12/16/16 3.0 0.00 0.05
SPLS 161216P00004000 P 12/16/16 4.0 0.00 0.05
SPLS 161216P00005000 P 12/16/16 5.0 0.00 0.05
SPLS 161216P00006000 P 12/16/16 6.0 0.00 0.10
SPLS 161216P00007000 P 12/16/16 7.0 0.10 0.20
SPLS 161216P00008000 P 12/16/16 8.0 0.30 0.35
SPLS 161216P00009000 P 12/16/16 9.0 0.65 0.75
SPLS 161216P00010000 P 12/16/16 10.0 1.20 1.35
SPLS 161216P00011000 P 12/16/16 11.0 2.00 2.10
SPLS 161216P00012000 P 12/16/16 12.0 2.85 3.10
SPLS 161216P00013000 P 12/16/16 13.0 2.20 6.00
SPLS 161216P00014000 P 12/16/16 14.0 3.60 7.00
SPLS 161216P00015000 P 12/16/16 15.0 5.00 8.00
SPLS 161216P00016000 P 12/16/16 16.0 6.80 7.40
SPLS 161216P00017000 P 12/16/16 17.0 5.70 10.00
SPLS 161216P00018000 P 12/16/16 18.0 6.70 11.00
SPLS 161216P00019000 P 12/16/16 19.0 7.70 12.00
SPLS 161216P00020000 P 12/16/16 20.0 10.70 11.30
SPLS 170120C00002000 C 01/20/17 2.0 7.00 7.40
SPLS 170120C00003000 C 01/20/17 3.0 5.20 8.40
SPLS 170120C00004000 C 01/20/17 4.0 3.90 7.40
SPLS 170120C00005000 C 01/20/17 5.0 4.10 6.40
SPLS 170120C00006000 C 01/20/17 6.0 3.10 3.40
SPLS 170120C00007000 C 01/20/17 7.0 2.20 2.45
SPLS 170120C00008000 C 01/20/17 8.0 1.45 1.55
SPLS 170120C00009000 C 01/20/17 9.0 0.80 0.90
SPLS 170120C00010000 C 01/20/17 10.0 0.40 0.50
SPLS 170120C00011000 C 01/20/17 11.0 0.15 0.25
SPLS 170120C00012000 C 01/20/17 12.0 0.05 0.15
SPLS 170120C00013000 C 01/20/17 13.0 0.00 0.10
SPLS 170120C00014000 C 01/20/17 14.0 0.00 0.05
SPLS 170120C00015000 C 01/20/17 15.0 0.00 0.05
SPLS 170120C00016000 C 01/20/17 16.0 0.00 0.05
SPLS 170120C00017000 C 01/20/17 17.0 0.00 0.05
SPLS 170120C00018000 C 01/20/17 18.0 0.00 0.05
SPLS 170120C00019000 C 01/20/17 19.0 0.00 0.05
SPLS 170120C00020000 C 01/20/17 20.0 0.00 0.05
SPLS 170120C00021000 C 01/20/17 21.0 0.00 0.05
SPLS 170120C00022000 C 01/20/17 22.0 0.00 0.05
SPLS 170120C00025000 C 01/20/17 25.0 0.00 0.05
SPLS 170120C00030000 C 01/20/17 30.0 0.00 0.05
SPLS 170120P00002000 P 01/20/17 2.0 0.00 0.05
SPLS 170120P00003000 P 01/20/17 3.0 0.00 0.05
SPLS 170120P00004000 P 01/20/17 4.0 0.00 0.05
SPLS 170120P00005000 P 01/20/17 5.0 0.00 0.10
SPLS 170120P00006000 P 01/20/17 6.0 0.05 0.15
SPLS 170120P00007000 P 01/20/17 7.0 0.15 0.25
SPLS 170120P00008000 P 01/20/17 8.0 0.40 0.50
SPLS 170120P00009000 P 01/20/17 9.0 0.75 0.85
SPLS 170120P00010000 P 01/20/17 10.0 1.35 1.45
SPLS 170120P00011000 P 01/20/17 11.0 2.10 2.25
SPLS 170120P00012000 P 01/20/17 12.0 2.95 3.20
SPLS 170120P00013000 P 01/20/17 13.0 3.90 4.20
SPLS 170120P00014000 P 01/20/17 14.0 3.00 7.10
SPLS 170120P00015000 P 01/20/17 15.0 5.80 6.40
SPLS 170120P00016000 P 01/20/17 16.0 6.30 9.10
SPLS 170120P00017000 P 01/20/17 17.0 7.80 8.40
SPLS 170120P00018000 P 01/20/17 18.0 8.20 11.10
SPLS 170120P00019000 P 01/20/17 19.0 9.20 12.10
SPLS 170120P00020000 P 01/20/17 20.0 10.60 11.40
SPLS 170120P00021000 P 01/20/17 21.0 9.80 14.10
SPLS 170120P00022000 P 01/20/17 22.0 12.50 13.30
SPLS 170120P00025000 P 01/20/17 25.0 15.50 16.30
SPLS 170120P00030000 P 01/20/17 30.0 20.50 21.30
SPLS 170317C00001000 C 03/17/17 1.0 7.90 8.40
SPLS 170317C00002000 C 03/17/17 2.0 5.70 9.40
SPLS 170317C00003000 C 03/17/17 3.0 5.30 8.40
SPLS 170317C00004000 C 03/17/17 4.0 4.20 7.40
SPLS 170317C00005000 C 03/17/17 5.0 3.50 6.40
SPLS 170317C00006000 C 03/17/17 6.0 2.55 5.40
SPLS 170317C00007000 C 03/17/17 7.0 2.10 2.50
SPLS 170317C00008000 C 03/17/17 8.0 1.55 1.65
SPLS 170317C00009000 C 03/17/17 9.0 0.95 1.05
SPLS 170317C00010000 C 03/17/17 10.0 0.50 0.60
SPLS 170317C00011000 C 03/17/17 11.0 0.25 0.35
SPLS 170317C00012000 C 03/17/17 12.0 0.10 0.20
SPLS 170317C00013000 C 03/17/17 13.0 0.05 0.15
SPLS 170317C00014000 C 03/17/17 14.0 0.00 0.10
SPLS 170317C00015000 C 03/17/17 15.0 0.00 0.05
SPLS 170317C00016000 C 03/17/17 16.0 0.00 0.05
SPLS 170317C00017000 C 03/17/17 17.0 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 170317P00003000 P 03/17/17 3.0 0.00 0.05
SPLS 170317P00004000 P 03/17/17 4.0 0.00 0.05
SPLS 170317P00005000 P 03/17/17 5.0 0.05 0.10
SPLS 170317P00006000 P 03/17/17 6.0 0.10 0.20
SPLS 170317P00007000 P 03/17/17 7.0 0.25 0.35
SPLS 170317P00008000 P 03/17/17 8.0 0.50 0.60
SPLS 170317P00009000 P 03/17/17 9.0 0.90 1.00
SPLS 170317P00010000 P 03/17/17 10.0 1.50 1.60
SPLS 170317P00011000 P 03/17/17 11.0 2.20 2.35
SPLS 170317P00012000 P 03/17/17 12.0 2.95 3.30
SPLS 170317P00013000 P 03/17/17 13.0 3.90 4.20
SPLS 170317P00014000 P 03/17/17 14.0 4.30 7.20
SPLS 170317P00015000 P 03/17/17 15.0 5.30 8.10
SPLS 170317P00016000 P 03/17/17 16.0 6.30 9.10
SPLS 170317P00017000 P 03/17/17 17.0 7.20 10.10
SPLS 170317P00018000 P 03/17/17 18.0 8.80 9.50
SPLS 180119C00003000 C 01/19/18 3.0 5.80 6.70
SPLS 180119C00005000 C 01/19/18 5.0 3.70 4.50
SPLS 180119C00008000 C 01/19/18 8.0 1.65 2.10
SPLS 180119C00010000 C 01/19/18 10.0 0.80 1.00
SPLS 180119C00012000 C 01/19/18 12.0 0.30 0.50
SPLS 180119C00015000 C 01/19/18 15.0 0.10 0.25
SPLS 180119C00017000 C 01/19/18 17.0 0.00 0.20
SPLS 180119C00020000 C 01/19/18 20.0 0.00 0.10
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 0.15
SPLS 180119P00005000 P 01/19/18 5.0 0.15 0.45
SPLS 180119P00008000 P 01/19/18 8.0 1.00 1.20
SPLS 180119P00010000 P 01/19/18 10.0 2.10 2.30
SPLS 180119P00012000 P 01/19/18 12.0 3.40 4.10
SPLS 180119P00015000 P 01/19/18 15.0 6.10 6.80
SPLS 180119P00017000 P 01/19/18 17.0 8.00 8.70
SPLS 180119P00020000 P 01/19/18 20.0 10.40 13.60
SPLS 180119P00022000 P 01/19/18 22.0 12.70 14.70
SPLS 180119P00025000 P 01/19/18 25.0 15.60 16.80

OPRA data is delayed 15 minutes.