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 (2016-09-30)Premium Content

Staples Inc (SPLS)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPLS 161209C00002500 C 12/09/16 2.5 6.70 8.10
SPLS 161209C00003000 C 12/09/16 3.0 4.30 8.50
SPLS 161209C00003500 C 12/09/16 3.5 3.70 8.00
SPLS 161209C00004000 C 12/09/16 4.0 3.40 8.00
SPLS 161209C00004500 C 12/09/16 4.5 2.70 6.90
SPLS 161209C00005000 C 12/09/16 5.0 2.30 6.70
SPLS 161209C00005500 C 12/09/16 5.5 3.80 4.60
SPLS 161209C00006000 C 12/09/16 6.0 3.30 4.10
SPLS 161209C00006500 C 12/09/16 6.5 2.85 5.50
SPLS 161209C00007000 C 12/09/16 7.0 2.30 3.10
SPLS 161209C00007500 C 12/09/16 7.5 2.00 2.45
SPLS 161209C00008000 C 12/09/16 8.0 1.50 1.90
SPLS 161209C00008500 C 12/09/16 8.5 1.05 1.40
SPLS 161209C00009000 C 12/09/16 9.0 0.60 0.85
SPLS 161209C00009500 C 12/09/16 9.5 0.20 0.50
SPLS 161209C00010000 C 12/09/16 10.0 0.00 0.20
SPLS 161209C00010500 C 12/09/16 10.5 0.00 0.25
SPLS 161209C00011000 C 12/09/16 11.0 0.00 0.15
SPLS 161209C00011500 C 12/09/16 11.5 0.00 0.25
SPLS 161209C00012000 C 12/09/16 12.0 0.00 0.20
SPLS 161209C00012500 C 12/09/16 12.5 0.00 0.25
SPLS 161209C00013000 C 12/09/16 13.0 0.00 0.20
SPLS 161209C00013500 C 12/09/16 13.5 0.00 0.25
SPLS 161209C00014000 C 12/09/16 14.0 0.00 0.20
SPLS 161209C00014500 C 12/09/16 14.5 0.00 0.25
SPLS 161209C00015000 C 12/09/16 15.0 0.00 0.15
SPLS 161209C00015500 C 12/09/16 15.5 0.00 0.20
SPLS 161209C00016000 C 12/09/16 16.0 0.00 0.25
SPLS 161209C00016500 C 12/09/16 16.5 0.00 0.20
SPLS 161209C00017000 C 12/09/16 17.0 0.00 0.20
SPLS 161209C00017500 C 12/09/16 17.5 0.00 0.20
SPLS 161209C00018000 C 12/09/16 18.0 0.00 0.25
SPLS 161209C00018500 C 12/09/16 18.5 0.00 0.20
SPLS 161209P00002500 P 12/09/16 2.5 0.00 0.15
SPLS 161209P00003000 P 12/09/16 3.0 0.00 0.20
SPLS 161209P00003500 P 12/09/16 3.5 0.00 0.25
SPLS 161209P00004000 P 12/09/16 4.0 0.00 0.25
SPLS 161209P00004500 P 12/09/16 4.5 0.00 0.20
SPLS 161209P00005000 P 12/09/16 5.0 0.00 0.20
SPLS 161209P00005500 P 12/09/16 5.5 0.00 0.20
SPLS 161209P00006000 P 12/09/16 6.0 0.00 0.25
SPLS 161209P00006500 P 12/09/16 6.5 0.00 0.20
SPLS 161209P00007000 P 12/09/16 7.0 0.00 0.20
SPLS 161209P00007500 P 12/09/16 7.5 0.00 0.25
SPLS 161209P00008000 P 12/09/16 8.0 0.00 0.15
SPLS 161209P00008500 P 12/09/16 8.5 0.00 0.20
SPLS 161209P00009000 P 12/09/16 9.0 0.00 0.20
SPLS 161209P00009500 P 12/09/16 9.5 0.05 0.30
SPLS 161209P00010000 P 12/09/16 10.0 0.25 0.55
SPLS 161209P00010500 P 12/09/16 10.5 0.60 1.05
SPLS 161209P00011000 P 12/09/16 11.0 0.90 1.50
SPLS 161209P00011500 P 12/09/16 11.5 1.55 1.95
SPLS 161209P00012000 P 12/09/16 12.0 2.00 2.80
SPLS 161209P00012500 P 12/09/16 12.5 2.50 3.10
SPLS 161209P00013000 P 12/09/16 13.0 3.00 3.60
SPLS 161209P00013500 P 12/09/16 13.5 3.50 5.10
SPLS 161209P00014000 P 12/09/16 14.0 4.00 5.60
SPLS 161209P00014500 P 12/09/16 14.5 4.60 5.50
SPLS 161209P00015000 P 12/09/16 15.0 5.00 5.70
SPLS 161209P00015500 P 12/09/16 15.5 5.40 7.00
SPLS 161209P00016000 P 12/09/16 16.0 5.90 8.40
SPLS 161209P00016500 P 12/09/16 16.5 6.40 8.90
SPLS 161209P00017000 P 12/09/16 17.0 6.90 9.30
SPLS 161209P00017500 P 12/09/16 17.5 6.30 10.20
SPLS 161209P00018000 P 12/09/16 18.0 5.90 10.50
SPLS 161209P00018500 P 12/09/16 18.5 6.70 11.20
SPLS 161216C00001000 C 12/16/16 1.0 8.50 10.60
SPLS 161216C00002000 C 12/16/16 2.0 6.20 10.20
SPLS 161216C00002500 C 12/16/16 2.5 5.20 9.60
SPLS 161216C00003000 C 12/16/16 3.0 5.40 9.20
SPLS 161216C00003500 C 12/16/16 3.5 4.60 8.60
SPLS 161216C00004000 C 12/16/16 4.0 3.80 8.20
SPLS 161216C00004500 C 12/16/16 4.5 3.40 7.60
SPLS 161216C00005000 C 12/16/16 5.0 2.90 7.20
SPLS 161216C00005500 C 12/16/16 5.5 2.40 5.70
SPLS 161216C00006000 C 12/16/16 6.0 3.00 5.80
SPLS 161216C00006500 C 12/16/16 6.5 2.00 5.40
SPLS 161216C00007000 C 12/16/16 7.0 2.30 3.10
SPLS 161216C00007500 C 12/16/16 7.5 1.80 4.40
SPLS 161216C00008000 C 12/16/16 8.0 1.60 1.85
SPLS 161216C00008500 C 12/16/16 8.5 0.95 1.45
SPLS 161216C00009000 C 12/16/16 9.0 0.65 0.90
SPLS 161216C00009500 C 12/16/16 9.5 0.25 0.35
SPLS 161216C00010000 C 12/16/16 10.0 0.05 0.15
SPLS 161216C00010500 C 12/16/16 10.5 0.00 0.10
SPLS 161216C00011000 C 12/16/16 11.0 0.00 0.05
SPLS 161216C00011500 C 12/16/16 11.5 0.00 0.20
SPLS 161216C00012000 C 12/16/16 12.0 0.00 0.05
SPLS 161216C00012500 C 12/16/16 12.5 0.00 0.20
SPLS 161216C00013000 C 12/16/16 13.0 0.00 0.15
SPLS 161216C00013500 C 12/16/16 13.5 0.00 0.20
SPLS 161216C00014000 C 12/16/16 14.0 0.00 0.15
SPLS 161216C00014500 C 12/16/16 14.5 0.00 0.25
SPLS 161216C00015000 C 12/16/16 15.0 0.00 0.15
SPLS 161216C00015500 C 12/16/16 15.5 0.00 0.20
SPLS 161216C00016000 C 12/16/16 16.0 0.00 0.20
SPLS 161216C00016500 C 12/16/16 16.5 0.00 0.10
SPLS 161216C00017000 C 12/16/16 17.0 0.00 0.20
SPLS 161216C00018000 C 12/16/16 18.0 0.00 0.20
SPLS 161216C00019000 C 12/16/16 19.0 0.00 0.20
SPLS 161216C00020000 C 12/16/16 20.0 0.00 0.20
SPLS 161216P00001000 P 12/16/16 1.0 0.00 0.20
SPLS 161216P00002000 P 12/16/16 2.0 0.00 0.20
SPLS 161216P00002500 P 12/16/16 2.5 0.00 0.25
SPLS 161216P00003000 P 12/16/16 3.0 0.00 0.15
SPLS 161216P00003500 P 12/16/16 3.5 0.00 0.20
SPLS 161216P00004000 P 12/16/16 4.0 0.00 0.20
SPLS 161216P00004500 P 12/16/16 4.5 0.00 0.20
SPLS 161216P00005000 P 12/16/16 5.0 0.00 0.20
SPLS 161216P00005500 P 12/16/16 5.5 0.00 0.15
SPLS 161216P00006000 P 12/16/16 6.0 0.00 0.20
SPLS 161216P00006500 P 12/16/16 6.5 0.00 0.10
SPLS 161216P00007000 P 12/16/16 7.0 0.00 0.15
SPLS 161216P00007500 P 12/16/16 7.5 0.00 0.10
SPLS 161216P00008000 P 12/16/16 8.0 0.00 0.10
SPLS 161216P00008500 P 12/16/16 8.5 0.00 0.15
SPLS 161216P00009000 P 12/16/16 9.0 0.00 0.10
SPLS 161216P00009500 P 12/16/16 9.5 0.10 0.20
SPLS 161216P00010000 P 12/16/16 10.0 0.40 0.50
SPLS 161216P00010500 P 12/16/16 10.5 0.60 1.10
SPLS 161216P00011000 P 12/16/16 11.0 1.10 1.55
SPLS 161216P00011500 P 12/16/16 11.5 1.60 2.00
SPLS 161216P00012000 P 12/16/16 12.0 2.05 2.80
SPLS 161216P00012500 P 12/16/16 12.5 2.30 4.80
SPLS 161216P00013000 P 12/16/16 13.0 2.85 5.40
SPLS 161216P00013500 P 12/16/16 13.5 3.20 5.90
SPLS 161216P00014000 P 12/16/16 14.0 4.10 6.20
SPLS 161216P00014500 P 12/16/16 14.5 4.20 6.90
SPLS 161216P00015000 P 12/16/16 15.0 5.10 7.30
SPLS 161216P00015500 P 12/16/16 15.5 4.90 7.90
SPLS 161216P00016000 P 12/16/16 16.0 6.10 7.20
SPLS 161216P00016500 P 12/16/16 16.5 5.90 9.20
SPLS 161216P00017000 P 12/16/16 17.0 6.70 9.70
SPLS 161216P00018000 P 12/16/16 18.0 7.40 10.70
SPLS 161216P00019000 P 12/16/16 19.0 8.50 11.60
SPLS 161216P00020000 P 12/16/16 20.0 10.10 12.10
SPLS 161223C00000500 C 12/23/16 0.5 6.80 11.40
SPLS 161223C00001000 C 12/23/16 1.0 6.60 11.20
SPLS 161223C00001500 C 12/23/16 1.5 6.00 10.60
SPLS 161223C00002000 C 12/23/16 2.0 5.30 10.00
SPLS 161223C00002500 C 12/23/16 2.5 5.40 9.60
SPLS 161223C00003000 C 12/23/16 3.0 4.30 8.70
SPLS 161223C00003500 C 12/23/16 3.5 4.30 8.60
SPLS 161223C00004000 C 12/23/16 4.0 5.30 8.10
SPLS 161223C00004500 C 12/23/16 4.5 4.80 6.40
SPLS 161223C00005000 C 12/23/16 5.0 4.30 5.10
SPLS 161223C00005500 C 12/23/16 5.5 3.90 4.60
SPLS 161223C00006000 C 12/23/16 6.0 3.30 5.00
SPLS 161223C00006500 C 12/23/16 6.5 2.80 4.50
SPLS 161223C00007000 C 12/23/16 7.0 2.35 2.95
SPLS 161223C00007500 C 12/23/16 7.5 1.95 2.45
SPLS 161223C00008000 C 12/23/16 8.0 1.45 1.95
SPLS 161223C00008500 C 12/23/16 8.5 0.95 1.45
SPLS 161223C00009000 C 12/23/16 9.0 0.60 0.90
SPLS 161223C00009500 C 12/23/16 9.5 0.20 0.50
SPLS 161223C00010000 C 12/23/16 10.0 0.10 0.25
SPLS 161223C00010500 C 12/23/16 10.5 0.00 0.25
SPLS 161223C00011000 C 12/23/16 11.0 0.00 0.10
SPLS 161223C00011500 C 12/23/16 11.5 0.00 0.25
SPLS 161223C00012000 C 12/23/16 12.0 0.00 0.15
SPLS 161223C00012500 C 12/23/16 12.5 0.00 0.10
SPLS 161223C00013000 C 12/23/16 13.0 0.00 0.50
SPLS 161223C00013500 C 12/23/16 13.5 0.00 0.50
SPLS 161223C00014000 C 12/23/16 14.0 0.00 0.25
SPLS 161223C00014500 C 12/23/16 14.5 0.00 0.25
SPLS 161223C00015000 C 12/23/16 15.0 0.00 0.20
SPLS 161223C00015500 C 12/23/16 15.5 0.00 0.15
SPLS 161223C00016000 C 12/23/16 16.0 0.00 0.25
SPLS 161223C00016500 C 12/23/16 16.5 0.00 0.20
SPLS 161223C00017000 C 12/23/16 17.0 0.00 0.20
SPLS 161223C00017500 C 12/23/16 17.5 0.00 0.20
SPLS 161223C00018000 C 12/23/16 18.0 0.00 0.15
SPLS 161223C00018500 C 12/23/16 18.5 0.00 0.15
SPLS 161223P00000500 P 12/23/16 0.5 0.00 0.25
SPLS 161223P00001000 P 12/23/16 1.0 0.00 0.25
SPLS 161223P00001500 P 12/23/16 1.5 0.00 0.25
SPLS 161223P00002000 P 12/23/16 2.0 0.00 0.25
SPLS 161223P00002500 P 12/23/16 2.5 0.00 0.15
SPLS 161223P00003000 P 12/23/16 3.0 0.00 0.20
SPLS 161223P00003500 P 12/23/16 3.5 0.00 0.25
SPLS 161223P00004000 P 12/23/16 4.0 0.00 0.20
SPLS 161223P00004500 P 12/23/16 4.5 0.00 0.20
SPLS 161223P00005000 P 12/23/16 5.0 0.00 0.25
SPLS 161223P00005500 P 12/23/16 5.5 0.00 0.20
SPLS 161223P00006000 P 12/23/16 6.0 0.00 0.20
SPLS 161223P00006500 P 12/23/16 6.5 0.00 0.15
SPLS 161223P00007000 P 12/23/16 7.0 0.00 0.20
SPLS 161223P00007500 P 12/23/16 7.5 0.00 0.20
SPLS 161223P00008000 P 12/23/16 8.0 0.00 0.20
SPLS 161223P00008500 P 12/23/16 8.5 0.00 0.15
SPLS 161223P00009000 P 12/23/16 9.0 0.00 0.20
SPLS 161223P00009500 P 12/23/16 9.5 0.15 0.35
SPLS 161223P00010000 P 12/23/16 10.0 0.40 0.65
SPLS 161223P00010500 P 12/23/16 10.5 0.75 1.15
SPLS 161223P00011000 P 12/23/16 11.0 1.20 1.70
SPLS 161223P00011500 P 12/23/16 11.5 1.70 2.15
SPLS 161223P00012000 P 12/23/16 12.0 2.15 2.75
SPLS 161223P00012500 P 12/23/16 12.5 2.60 3.30
SPLS 161223P00013000 P 12/23/16 13.0 3.10 5.80
SPLS 161223P00013500 P 12/23/16 13.5 3.60 4.90
SPLS 161223P00014000 P 12/23/16 14.0 4.10 6.80
SPLS 161223P00014500 P 12/23/16 14.5 4.60 5.30
SPLS 161223P00015000 P 12/23/16 15.0 5.10 6.30
SPLS 161223P00015500 P 12/23/16 15.5 5.50 6.40
SPLS 161223P00016000 P 12/23/16 16.0 6.00 6.90
SPLS 161223P00016500 P 12/23/16 16.5 6.50 7.40
SPLS 161223P00017000 P 12/23/16 17.0 7.00 7.90
SPLS 161223P00017500 P 12/23/16 17.5 6.60 10.10
SPLS 161223P00018000 P 12/23/16 18.0 7.50 10.40
SPLS 161223P00018500 P 12/23/16 18.5 8.50 9.50
SPLS 161230C00001000 C 12/30/16 1.0 6.80 11.20
SPLS 161230C00001500 C 12/30/16 1.5 5.90 10.50
SPLS 161230C00002000 C 12/30/16 2.0 5.40 10.00
SPLS 161230C00002500 C 12/30/16 2.5 5.20 9.60
SPLS 161230C00003000 C 12/30/16 3.0 5.00 9.20
SPLS 161230C00003500 C 12/30/16 3.5 5.70 8.20
SPLS 161230C00004000 C 12/30/16 4.0 5.20 6.70
SPLS 161230C00004500 C 12/30/16 4.5 4.80 5.60
SPLS 161230C00005000 C 12/30/16 5.0 4.30 6.80
SPLS 161230C00005500 C 12/30/16 5.5 3.80 4.60
SPLS 161230C00006000 C 12/30/16 6.0 3.30 4.50
SPLS 161230C00006500 C 12/30/16 6.5 2.80 3.60
SPLS 161230C00007000 C 12/30/16 7.0 2.30 3.50
SPLS 161230C00007500 C 12/30/16 7.5 2.00 2.55
SPLS 161230C00008000 C 12/30/16 8.0 1.50 1.90
SPLS 161230C00008500 C 12/30/16 8.5 1.05 1.40
SPLS 161230C00009000 C 12/30/16 9.0 0.65 0.75
SPLS 161230C00009500 C 12/30/16 9.5 0.30 0.40
SPLS 161230C00010000 C 12/30/16 10.0 0.10 0.20
SPLS 161230C00010500 C 12/30/16 10.5 0.00 0.10
SPLS 161230C00011000 C 12/30/16 11.0 0.00 0.05
SPLS 161230C00011500 C 12/30/16 11.5 0.00 0.05
SPLS 161230C00012000 C 12/30/16 12.0 0.00 0.05
SPLS 161230C00012500 C 12/30/16 12.5 0.00 0.05
SPLS 161230C00013000 C 12/30/16 13.0 0.00 0.05
SPLS 161230C00013500 C 12/30/16 13.5 0.00 0.05
SPLS 161230C00014000 C 12/30/16 14.0 0.00 0.05
SPLS 161230C00014500 C 12/30/16 14.5 0.00 0.05
SPLS 161230C00015000 C 12/30/16 15.0 0.00 0.05
SPLS 161230C00015500 C 12/30/16 15.5 0.00 0.05
SPLS 161230C00016000 C 12/30/16 16.0 0.00 0.05
SPLS 161230C00016500 C 12/30/16 16.5 0.00 0.05
SPLS 161230C00017000 C 12/30/16 17.0 0.00 0.05
SPLS 161230C00017500 C 12/30/16 17.5 0.00 0.05
SPLS 161230C00018000 C 12/30/16 18.0 0.00 0.05
SPLS 161230C00018500 C 12/30/16 18.5 0.00 0.05
SPLS 161230P00001000 P 12/30/16 1.0 0.00 0.05
SPLS 161230P00001500 P 12/30/16 1.5 0.00 0.05
SPLS 161230P00002000 P 12/30/16 2.0 0.00 0.05
SPLS 161230P00002500 P 12/30/16 2.5 0.00 0.05
SPLS 161230P00003000 P 12/30/16 3.0 0.00 0.05
SPLS 161230P00003500 P 12/30/16 3.5 0.00 0.05
SPLS 161230P00004000 P 12/30/16 4.0 0.00 0.05
SPLS 161230P00004500 P 12/30/16 4.5 0.00 0.05
SPLS 161230P00005000 P 12/30/16 5.0 0.00 0.05
SPLS 161230P00005500 P 12/30/16 5.5 0.00 0.05
SPLS 161230P00006000 P 12/30/16 6.0 0.00 0.05
SPLS 161230P00006500 P 12/30/16 6.5 0.00 0.05
SPLS 161230P00007000 P 12/30/16 7.0 0.00 0.05
SPLS 161230P00007500 P 12/30/16 7.5 0.00 0.05
SPLS 161230P00008000 P 12/30/16 8.0 0.00 0.05
SPLS 161230P00008500 P 12/30/16 8.5 0.00 0.10
SPLS 161230P00009000 P 12/30/16 9.0 0.10 0.15
SPLS 161230P00009500 P 12/30/16 9.5 0.25 0.35
SPLS 161230P00010000 P 12/30/16 10.0 0.55 0.65
SPLS 161230P00010500 P 12/30/16 10.5 0.85 1.10
SPLS 161230P00011000 P 12/30/16 11.0 1.20 1.65
SPLS 161230P00011500 P 12/30/16 11.5 1.70 2.20
SPLS 161230P00012000 P 12/30/16 12.0 2.05 2.80
SPLS 161230P00012500 P 12/30/16 12.5 2.60 3.70
SPLS 161230P00013000 P 12/30/16 13.0 3.10 5.50
SPLS 161230P00013500 P 12/30/16 13.5 3.60 6.10
SPLS 161230P00014000 P 12/30/16 14.0 4.10 6.50
SPLS 161230P00014500 P 12/30/16 14.5 4.20 5.30
SPLS 161230P00015000 P 12/30/16 15.0 4.70 6.20
SPLS 161230P00015500 P 12/30/16 15.5 5.50 6.90
SPLS 161230P00016000 P 12/30/16 16.0 6.00 6.90
SPLS 161230P00016500 P 12/30/16 16.5 6.50 7.40
SPLS 161230P00017000 P 12/30/16 17.0 7.00 7.90
SPLS 161230P00017500 P 12/30/16 17.5 7.00 10.00
SPLS 161230P00018000 P 12/30/16 18.0 6.60 10.40
SPLS 161230P00018500 P 12/30/16 18.5 8.10 9.80
SPLS 170106C00005000 C 01/06/17 5.0 4.40 5.10
SPLS 170106C00005500 C 01/06/17 5.5 3.80 5.40
SPLS 170106C00006000 C 01/06/17 6.0 3.30 4.90
SPLS 170106C00006500 C 01/06/17 6.5 2.80 3.60
SPLS 170106C00007000 C 01/06/17 7.0 2.30 3.10
SPLS 170106C00007500 C 01/06/17 7.5 2.00 2.60
SPLS 170106C00008000 C 01/06/17 8.0 1.45 2.15
SPLS 170106C00008500 C 01/06/17 8.5 1.00 1.45
SPLS 170106C00009000 C 01/06/17 9.0 0.65 0.80
SPLS 170106C00009500 C 01/06/17 9.5 0.35 0.45
SPLS 170106C00010000 C 01/06/17 10.0 0.10 0.20
SPLS 170106C00010500 C 01/06/17 10.5 0.00 0.10
SPLS 170106C00011000 C 01/06/17 11.0 0.00 0.05
SPLS 170106C00011500 C 01/06/17 11.5 0.00 0.05
SPLS 170106C00012000 C 01/06/17 12.0 0.00 0.05
SPLS 170106C00012500 C 01/06/17 12.5 0.00 0.05
SPLS 170106C00013000 C 01/06/17 13.0 0.00 0.05
SPLS 170106C00013500 C 01/06/17 13.5 0.00 0.05
SPLS 170106C00014000 C 01/06/17 14.0 0.00 0.05
SPLS 170106C00014500 C 01/06/17 14.5 0.00 0.05
SPLS 170106C00015000 C 01/06/17 15.0 0.00 0.05
SPLS 170106C00015500 C 01/06/17 15.5 0.00 0.05
SPLS 170106C00016000 C 01/06/17 16.0 0.00 0.05
SPLS 170106C00016500 C 01/06/17 16.5 0.00 0.05
SPLS 170106C00017000 C 01/06/17 17.0 0.00 0.05
SPLS 170106C00017500 C 01/06/17 17.5 0.00 0.05
SPLS 170106C00018000 C 01/06/17 18.0 0.00 0.05
SPLS 170106C00018500 C 01/06/17 18.5 0.00 0.05
SPLS 170106P00005000 P 01/06/17 5.0 0.00 0.05
SPLS 170106P00005500 P 01/06/17 5.5 0.00 0.05
SPLS 170106P00006000 P 01/06/17 6.0 0.00 0.05
SPLS 170106P00006500 P 01/06/17 6.5 0.00 0.05
SPLS 170106P00007000 P 01/06/17 7.0 0.00 0.05
SPLS 170106P00007500 P 01/06/17 7.5 0.00 0.05
SPLS 170106P00008000 P 01/06/17 8.0 0.00 0.05
SPLS 170106P00008500 P 01/06/17 8.5 0.00 0.10
SPLS 170106P00009000 P 01/06/17 9.0 0.10 0.20
SPLS 170106P00009500 P 01/06/17 9.5 0.25 0.35
SPLS 170106P00010000 P 01/06/17 10.0 0.55 0.65
SPLS 170106P00010500 P 01/06/17 10.5 0.95 1.10
SPLS 170106P00011000 P 01/06/17 11.0 1.25 1.65
SPLS 170106P00011500 P 01/06/17 11.5 1.70 2.15
SPLS 170106P00012000 P 01/06/17 12.0 2.05 2.85
SPLS 170106P00012500 P 01/06/17 12.5 2.60 3.30
SPLS 170106P00013000 P 01/06/17 13.0 3.10 3.80
SPLS 170106P00013500 P 01/06/17 13.5 3.60 4.40
SPLS 170106P00014000 P 01/06/17 14.0 4.10 4.80
SPLS 170106P00014500 P 01/06/17 14.5 4.70 5.30
SPLS 170106P00015000 P 01/06/17 15.0 5.10 5.90
SPLS 170106P00015500 P 01/06/17 15.5 5.50 6.50
SPLS 170106P00016000 P 01/06/17 16.0 6.00 7.00
SPLS 170106P00016500 P 01/06/17 16.5 6.50 7.50
SPLS 170106P00017000 P 01/06/17 17.0 7.00 8.00
SPLS 170106P00017500 P 01/06/17 17.5 7.00 10.00
SPLS 170106P00018000 P 01/06/17 18.0 7.50 10.30
SPLS 170106P00018500 P 01/06/17 18.5 8.50 10.20
SPLS 170113C00004500 C 01/13/17 4.5 4.90 5.60
SPLS 170113C00005000 C 01/13/17 5.0 4.30 5.60
SPLS 170113C00005500 C 01/13/17 5.5 3.80 5.50
SPLS 170113C00006000 C 01/13/17 6.0 3.30 4.10
SPLS 170113C00006500 C 01/13/17 6.5 2.80 4.00
SPLS 170113C00007000 C 01/13/17 7.0 2.35 3.00
SPLS 170113C00007500 C 01/13/17 7.5 2.00 2.60
SPLS 170113C00008000 C 01/13/17 8.0 1.50 2.10
SPLS 170113C00008500 C 01/13/17 8.5 0.95 1.45
SPLS 170113C00009000 C 01/13/17 9.0 0.70 0.80
SPLS 170113C00009500 C 01/13/17 9.5 0.35 0.45
SPLS 170113C00010000 C 01/13/17 10.0 0.15 0.25
SPLS 170113C00010500 C 01/13/17 10.5 0.05 0.10
SPLS 170113C00011000 C 01/13/17 11.0 0.00 0.10
SPLS 170113C00011500 C 01/13/17 11.5 0.00 0.05
SPLS 170113C00012000 C 01/13/17 12.0 0.00 0.05
SPLS 170113C00012500 C 01/13/17 12.5 0.00 0.05
SPLS 170113C00013000 C 01/13/17 13.0 0.00 0.05
SPLS 170113C00013500 C 01/13/17 13.5 0.00 0.05
SPLS 170113C00014000 C 01/13/17 14.0 0.00 0.05
SPLS 170113C00014500 C 01/13/17 14.5 0.00 0.05
SPLS 170113C00015000 C 01/13/17 15.0 0.00 0.05
SPLS 170113C00015500 C 01/13/17 15.5 0.00 0.05
SPLS 170113C00016000 C 01/13/17 16.0 0.00 0.05
SPLS 170113C00016500 C 01/13/17 16.5 0.00 0.05
SPLS 170113C00017000 C 01/13/17 17.0 0.00 0.05
SPLS 170113C00017500 C 01/13/17 17.5 0.00 0.05
SPLS 170113P00004500 P 01/13/17 4.5 0.00 0.05
SPLS 170113P00005000 P 01/13/17 5.0 0.00 0.05
SPLS 170113P00005500 P 01/13/17 5.5 0.00 0.05
SPLS 170113P00006000 P 01/13/17 6.0 0.00 0.05
SPLS 170113P00006500 P 01/13/17 6.5 0.00 0.05
SPLS 170113P00007000 P 01/13/17 7.0 0.00 0.05
SPLS 170113P00007500 P 01/13/17 7.5 0.00 0.05
SPLS 170113P00008000 P 01/13/17 8.0 0.00 0.10
SPLS 170113P00008500 P 01/13/17 8.5 0.05 0.10
SPLS 170113P00009000 P 01/13/17 9.0 0.15 0.20
SPLS 170113P00009500 P 01/13/17 9.5 0.30 0.40
SPLS 170113P00010000 P 01/13/17 10.0 0.60 0.70
SPLS 170113P00010500 P 01/13/17 10.5 0.95 1.10
SPLS 170113P00011000 P 01/13/17 11.0 1.25 1.60
SPLS 170113P00011500 P 01/13/17 11.5 1.70 2.15
SPLS 170113P00012000 P 01/13/17 12.0 2.10 2.80
SPLS 170113P00012500 P 01/13/17 12.5 2.65 3.10
SPLS 170113P00013000 P 01/13/17 13.0 3.10 3.90
SPLS 170113P00013500 P 01/13/17 13.5 3.60 4.40
SPLS 170113P00014000 P 01/13/17 14.0 4.10 4.80
SPLS 170113P00014500 P 01/13/17 14.5 4.60 5.30
SPLS 170113P00015000 P 01/13/17 15.0 5.10 5.90
SPLS 170113P00015500 P 01/13/17 15.5 5.60 6.40
SPLS 170113P00016000 P 01/13/17 16.0 6.00 7.00
SPLS 170113P00016500 P 01/13/17 16.5 6.50 7.50
SPLS 170113P00017000 P 01/13/17 17.0 7.00 8.00
SPLS 170113P00017500 P 01/13/17 17.5 7.20 8.80
SPLS 170120C00001000 C 01/20/17 1.0 8.50 9.40
SPLS 170120C00002000 C 01/20/17 2.0 6.40 10.20
SPLS 170120C00003000 C 01/20/17 3.0 6.50 8.40
SPLS 170120C00004000 C 01/20/17 4.0 5.50 7.80
SPLS 170120C00005000 C 01/20/17 5.0 4.50 6.60
SPLS 170120C00006000 C 01/20/17 6.0 3.50 5.70
SPLS 170120C00007000 C 01/20/17 7.0 2.60 2.90
SPLS 170120C00008000 C 01/20/17 8.0 1.60 1.75
SPLS 170120C00009000 C 01/20/17 9.0 0.75 0.85
SPLS 170120C00010000 C 01/20/17 10.0 0.20 0.25
SPLS 170120C00011000 C 01/20/17 11.0 0.05 0.10
SPLS 170120C00012000 C 01/20/17 12.0 0.00 0.05
SPLS 170120C00013000 C 01/20/17 13.0 0.00 0.05
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 170120P00001000 P 01/20/17 1.0 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 0.05
SPLS 170120P00006000 P 01/20/17 6.0 0.00 0.05
SPLS 170120P00007000 P 01/20/17 7.0 0.00 0.05
SPLS 170120P00008000 P 01/20/17 8.0 0.00 0.10
SPLS 170120P00009000 P 01/20/17 9.0 0.15 0.25
SPLS 170120P00010000 P 01/20/17 10.0 0.70 0.75
SPLS 170120P00011000 P 01/20/17 11.0 1.30 1.65
SPLS 170120P00012000 P 01/20/17 12.0 2.25 2.65
SPLS 170120P00013000 P 01/20/17 13.0 3.20 3.80
SPLS 170120P00014000 P 01/20/17 14.0 3.90 4.80
SPLS 170120P00015000 P 01/20/17 15.0 5.20 5.90
SPLS 170120P00016000 P 01/20/17 16.0 5.90 7.00
SPLS 170120P00017000 P 01/20/17 17.0 7.20 7.90
SPLS 170120P00018000 P 01/20/17 18.0 7.40 10.60
SPLS 170120P00019000 P 01/20/17 19.0 8.10 11.40
SPLS 170120P00020000 P 01/20/17 20.0 10.10 12.30
SPLS 170120P00021000 P 01/20/17 21.0 10.40 13.40
SPLS 170120P00022000 P 01/20/17 22.0 12.10 13.20
SPLS 170120P00025000 P 01/20/17 25.0 15.10 16.20
SPLS 170120P00030000 P 01/20/17 30.0 20.10 22.30
SPLS 170317C00001000 C 03/17/17 1.0 8.50 10.10
SPLS 170317C00002000 C 03/17/17 2.0 5.80 10.20
SPLS 170317C00003000 C 03/17/17 3.0 4.50 7.70
SPLS 170317C00004000 C 03/17/17 4.0 3.50 6.70
SPLS 170317C00005000 C 03/17/17 5.0 2.90 6.20
SPLS 170317C00006000 C 03/17/17 6.0 3.50 4.10
SPLS 170317C00007000 C 03/17/17 7.0 2.55 3.10
SPLS 170317C00008000 C 03/17/17 8.0 1.60 1.85
SPLS 170317C00009000 C 03/17/17 9.0 0.95 1.05
SPLS 170317C00010000 C 03/17/17 10.0 0.45 0.50
SPLS 170317C00011000 C 03/17/17 11.0 0.15 0.25
SPLS 170317C00012000 C 03/17/17 12.0 0.05 0.10
SPLS 170317C00013000 C 03/17/17 13.0 0.00 0.05
SPLS 170317C00014000 C 03/17/17 14.0 0.00 0.05
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 0.00 0.05
SPLS 170317P00006000 P 03/17/17 6.0 0.00 0.10
SPLS 170317P00007000 P 03/17/17 7.0 0.05 0.10
SPLS 170317P00008000 P 03/17/17 8.0 0.10 0.20
SPLS 170317P00009000 P 03/17/17 9.0 0.35 0.45
SPLS 170317P00010000 P 03/17/17 10.0 0.85 0.95
SPLS 170317P00011000 P 03/17/17 11.0 1.50 1.70
SPLS 170317P00012000 P 03/17/17 12.0 2.25 2.65
SPLS 170317P00013000 P 03/17/17 13.0 3.10 3.80
SPLS 170317P00014000 P 03/17/17 14.0 3.90 4.80
SPLS 170317P00015000 P 03/17/17 15.0 4.90 5.90
SPLS 170317P00016000 P 03/17/17 16.0 4.30 8.50
SPLS 170317P00017000 P 03/17/17 17.0 5.30 9.60
SPLS 170317P00018000 P 03/17/17 18.0 8.20 9.60
SPLS 170616C00001000 C 06/16/17 1.0 8.50 10.00
SPLS 170616C00002000 C 06/16/17 2.0 6.40 9.80
SPLS 170616C00003000 C 06/16/17 3.0 6.50 7.70
SPLS 170616C00004000 C 06/16/17 4.0 5.50 6.20
SPLS 170616C00005000 C 06/16/17 5.0 4.50 5.10
SPLS 170616C00006000 C 06/16/17 6.0 3.50 4.00
SPLS 170616C00007000 C 06/16/17 7.0 2.60 2.95
SPLS 170616C00008000 C 06/16/17 8.0 1.80 1.95
SPLS 170616C00009000 C 06/16/17 9.0 1.10 1.25
SPLS 170616C00010000 C 06/16/17 10.0 0.65 0.75
SPLS 170616C00011000 C 06/16/17 11.0 0.30 0.45
SPLS 170616C00012000 C 06/16/17 12.0 0.15 0.25
SPLS 170616C00013000 C 06/16/17 13.0 0.05 0.15
SPLS 170616C00014000 C 06/16/17 14.0 0.00 0.10
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 0.10
SPLS 170616P00006000 P 06/16/17 6.0 0.05 0.10
SPLS 170616P00007000 P 06/16/17 7.0 0.10 0.20
SPLS 170616P00008000 P 06/16/17 8.0 0.30 0.40
SPLS 170616P00009000 P 06/16/17 9.0 0.60 0.75
SPLS 170616P00010000 P 06/16/17 10.0 1.10 1.25
SPLS 170616P00011000 P 06/16/17 11.0 1.80 1.95
SPLS 170616P00012000 P 06/16/17 12.0 2.65 2.80
SPLS 170616P00013000 P 06/16/17 13.0 3.30 3.80
SPLS 170616P00014000 P 06/16/17 14.0 4.40 4.90
SPLS 170616P00015000 P 06/16/17 15.0 4.90 5.90
SPLS 170616P00016000 P 06/16/17 16.0 6.10 6.90
SPLS 180119C00003000 C 01/19/18 3.0 6.10 7.40
SPLS 180119C00005000 C 01/19/18 5.0 4.50 5.10
SPLS 180119C00008000 C 01/19/18 8.0 1.95 2.35
SPLS 180119C00010000 C 01/19/18 10.0 0.90 1.40
SPLS 180119C00012000 C 01/19/18 12.0 0.30 0.60
SPLS 180119C00015000 C 01/19/18 15.0 0.10 0.15
SPLS 180119C00017000 C 01/19/18 17.0 0.00 0.25
SPLS 180119C00020000 C 01/19/18 20.0 0.00 0.20
SPLS 180119C00022000 C 01/19/18 22.0 0.00 0.10
SPLS 180119C00025000 C 01/19/18 25.0 0.00 0.05
SPLS 180119P00003000 P 01/19/18 3.0 0.00 0.10
SPLS 180119P00005000 P 01/19/18 5.0 0.05 0.25
SPLS 180119P00008000 P 01/19/18 8.0 0.70 1.05
SPLS 180119P00010000 P 01/19/18 10.0 1.65 1.90
SPLS 180119P00012000 P 01/19/18 12.0 2.95 3.40
SPLS 180119P00015000 P 01/19/18 15.0 5.60 6.50
SPLS 180119P00017000 P 01/19/18 17.0 7.50 8.60
SPLS 180119P00020000 P 01/19/18 20.0 10.40 11.40
SPLS 180119P00022000 P 01/19/18 22.0 12.10 15.00
SPLS 180119P00025000 P 01/19/18 25.0 13.60 17.90
SPLS 190118C00003000 C 01/18/19 3.0 6.40 7.60
SPLS 190118C00005000 C 01/18/19 5.0 4.40 5.40
SPLS 190118C00007000 C 01/18/19 7.0 2.75 3.40
SPLS 190118C00010000 C 01/18/19 10.0 1.10 1.90
SPLS 190118C00012000 C 01/18/19 12.0 0.60 1.30
SPLS 190118C00015000 C 01/18/19 15.0 0.20 0.50
SPLS 190118P00003000 P 01/18/19 3.0 0.00 0.25
SPLS 190118P00005000 P 01/18/19 5.0 0.25 0.60
SPLS 190118P00007000 P 01/18/19 7.0 0.75 1.30
SPLS 190118P00010000 P 01/18/19 10.0 2.10 2.90
SPLS 190118P00012000 P 01/18/19 12.0 3.50 4.30
SPLS 190118P00015000 P 01/18/19 15.0 5.90 6.70

OPRA data is delayed 15 minutes.