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 Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPLS 170127C00004000 C 01/27/17 4.0 4.90 5.40
SPLS 170127C00005000 C 01/27/17 5.0 3.70 4.50
SPLS 170127C00005500 C 01/27/17 5.5 3.20 4.00
SPLS 170127C00006000 C 01/27/17 6.0 2.80 3.50
SPLS 170127C00006500 C 01/27/17 6.5 2.35 2.90
SPLS 170127C00007000 C 01/27/17 7.0 1.95 2.35
SPLS 170127C00007500 C 01/27/17 7.5 1.40 1.80
SPLS 170127C00008000 C 01/27/17 8.0 0.90 1.30
SPLS 170127C00008500 C 01/27/17 8.5 0.35 0.80
SPLS 170127C00009000 C 01/27/17 9.0 0.20 0.40
SPLS 170127C00009500 C 01/27/17 9.5 0.00 0.05
SPLS 170127C00010000 C 01/27/17 10.0 0.00 0.05
SPLS 170127C00010500 C 01/27/17 10.5 0.00 0.15
SPLS 170127C00011000 C 01/27/17 11.0 0.00 0.15
SPLS 170127C00011500 C 01/27/17 11.5 0.00 0.15
SPLS 170127C00012000 C 01/27/17 12.0 0.00 0.15
SPLS 170127C00012500 C 01/27/17 12.5 0.00 0.20
SPLS 170127C00013000 C 01/27/17 13.0 0.00 0.20
SPLS 170127C00013500 C 01/27/17 13.5 0.00 0.25
SPLS 170127C00014000 C 01/27/17 14.0 0.00 0.25
SPLS 170127C00014500 C 01/27/17 14.5 0.00 0.25
SPLS 170127C00015000 C 01/27/17 15.0 0.00 0.25
SPLS 170127C00015500 C 01/27/17 15.5 0.00 0.20
SPLS 170127C00016000 C 01/27/17 16.0 0.00 0.25
SPLS 170127C00016500 C 01/27/17 16.5 0.00 0.20
SPLS 170127C00017000 C 01/27/17 17.0 0.00 0.15
SPLS 170127C00017500 C 01/27/17 17.5 0.00 0.20
SPLS 170127C00018000 C 01/27/17 18.0 0.00 0.20
SPLS 170127C00018500 C 01/27/17 18.5 0.00 0.20
SPLS 170127P00004000 P 01/27/17 4.0 0.00 0.20
SPLS 170127P00005000 P 01/27/17 5.0 0.00 0.25
SPLS 170127P00005500 P 01/27/17 5.5 0.00 0.25
SPLS 170127P00006000 P 01/27/17 6.0 0.00 0.25
SPLS 170127P00006500 P 01/27/17 6.5 0.00 0.25
SPLS 170127P00007000 P 01/27/17 7.0 0.00 0.15
SPLS 170127P00007500 P 01/27/17 7.5 0.00 0.25
SPLS 170127P00008000 P 01/27/17 8.0 0.00 0.15
SPLS 170127P00008500 P 01/27/17 8.5 0.00 0.10
SPLS 170127P00009000 P 01/27/17 9.0 0.05 0.25
SPLS 170127P00009500 P 01/27/17 9.5 0.30 0.55
SPLS 170127P00010000 P 01/27/17 10.0 0.70 1.20
SPLS 170127P00010500 P 01/27/17 10.5 1.20 1.65
SPLS 170127P00011000 P 01/27/17 11.0 1.70 2.15
SPLS 170127P00011500 P 01/27/17 11.5 2.15 2.85
SPLS 170127P00012000 P 01/27/17 12.0 2.65 3.20
SPLS 170127P00012500 P 01/27/17 12.5 3.00 3.80
SPLS 170127P00013000 P 01/27/17 13.0 3.50 4.20
SPLS 170127P00013500 P 01/27/17 13.5 4.10 4.80
SPLS 170127P00014000 P 01/27/17 14.0 4.60 5.30
SPLS 170127P00014500 P 01/27/17 14.5 5.10 5.90
SPLS 170127P00015000 P 01/27/17 15.0 5.50 6.40
SPLS 170127P00015500 P 01/27/17 15.5 6.10 6.80
SPLS 170127P00016000 P 01/27/17 16.0 6.50 7.10
SPLS 170127P00016500 P 01/27/17 16.5 7.10 9.70
SPLS 170127P00017000 P 01/27/17 17.0 7.40 8.30
SPLS 170127P00017500 P 01/27/17 17.5 5.90 8.80
SPLS 170127P00018000 P 01/27/17 18.0 8.30 9.40
SPLS 170127P00018500 P 01/27/17 18.5 8.70 11.20
SPLS 170203C00004000 C 02/03/17 4.0 4.80 5.40
SPLS 170203C00005000 C 02/03/17 5.0 3.80 4.60
SPLS 170203C00005500 C 02/03/17 5.5 3.30 3.90
SPLS 170203C00006000 C 02/03/17 6.0 2.85 3.60
SPLS 170203C00006500 C 02/03/17 6.5 2.35 2.90
SPLS 170203C00007000 C 02/03/17 7.0 1.90 2.50
SPLS 170203C00007500 C 02/03/17 7.5 1.40 1.80
SPLS 170203C00008000 C 02/03/17 8.0 0.90 1.30
SPLS 170203C00008500 C 02/03/17 8.5 0.45 0.75
SPLS 170203C00009000 C 02/03/17 9.0 0.25 0.45
SPLS 170203C00009500 C 02/03/17 9.5 0.05 0.10
SPLS 170203C00010000 C 02/03/17 10.0 0.00 0.05
SPLS 170203C00010500 C 02/03/17 10.5 0.00 0.05
SPLS 170203C00011000 C 02/03/17 11.0 0.00 0.20
SPLS 170203C00011500 C 02/03/17 11.5 0.00 0.25
SPLS 170203C00012000 C 02/03/17 12.0 0.00 0.15
SPLS 170203C00012500 C 02/03/17 12.5 0.00 0.25
SPLS 170203C00013000 C 02/03/17 13.0 0.00 0.15
SPLS 170203C00013500 C 02/03/17 13.5 0.00 0.20
SPLS 170203C00014000 C 02/03/17 14.0 0.00 0.15
SPLS 170203C00014500 C 02/03/17 14.5 0.00 0.15
SPLS 170203C00015000 C 02/03/17 15.0 0.00 0.20
SPLS 170203C00015500 C 02/03/17 15.5 0.00 0.15
SPLS 170203C00016000 C 02/03/17 16.0 0.00 0.25
SPLS 170203C00016500 C 02/03/17 16.5 0.00 0.15
SPLS 170203C00017000 C 02/03/17 17.0 0.00 0.15
SPLS 170203C00017500 C 02/03/17 17.5 0.00 0.25
SPLS 170203C00018000 C 02/03/17 18.0 0.00 0.25
SPLS 170203C00018500 C 02/03/17 18.5 0.00 0.25
SPLS 170203P00004000 P 02/03/17 4.0 0.00 0.20
SPLS 170203P00005000 P 02/03/17 5.0 0.00 0.20
SPLS 170203P00005500 P 02/03/17 5.5 0.00 0.20
SPLS 170203P00006000 P 02/03/17 6.0 0.00 0.15
SPLS 170203P00006500 P 02/03/17 6.5 0.00 0.25
SPLS 170203P00007000 P 02/03/17 7.0 0.00 0.20
SPLS 170203P00007500 P 02/03/17 7.5 0.00 0.20
SPLS 170203P00008000 P 02/03/17 8.0 0.00 0.25
SPLS 170203P00008500 P 02/03/17 8.5 0.00 0.10
SPLS 170203P00009000 P 02/03/17 9.0 0.10 0.30
SPLS 170203P00009500 P 02/03/17 9.5 0.35 0.55
SPLS 170203P00010000 P 02/03/17 10.0 0.70 1.15
SPLS 170203P00010500 P 02/03/17 10.5 1.20 1.60
SPLS 170203P00011000 P 02/03/17 11.0 1.70 2.15
SPLS 170203P00011500 P 02/03/17 11.5 2.10 2.65
SPLS 170203P00012000 P 02/03/17 12.0 2.60 3.20
SPLS 170203P00012500 P 02/03/17 12.5 3.10 3.70
SPLS 170203P00013000 P 02/03/17 13.0 3.60 4.20
SPLS 170203P00013500 P 02/03/17 13.5 4.10 4.70
SPLS 170203P00014000 P 02/03/17 14.0 4.60 5.20
SPLS 170203P00014500 P 02/03/17 14.5 5.10 5.70
SPLS 170203P00015000 P 02/03/17 15.0 5.60 6.30
SPLS 170203P00015500 P 02/03/17 15.5 5.10 7.90
SPLS 170203P00016000 P 02/03/17 16.0 6.40 7.40
SPLS 170203P00016500 P 02/03/17 16.5 7.00 7.90
SPLS 170203P00017000 P 02/03/17 17.0 6.30 10.00
SPLS 170203P00017500 P 02/03/17 17.5 6.90 10.60
SPLS 170203P00018000 P 02/03/17 18.0 7.30 11.00
SPLS 170203P00018500 P 02/03/17 18.5 8.80 9.90
SPLS 170210C00002000 C 02/10/17 2.0 6.70 7.50
SPLS 170210C00002500 C 02/10/17 2.5 4.90 8.20
SPLS 170210C00003000 C 02/10/17 3.0 5.80 6.40
SPLS 170210C00003500 C 02/10/17 3.5 4.00 7.00
SPLS 170210C00004000 C 02/10/17 4.0 4.70 5.40
SPLS 170210C00004500 C 02/10/17 4.5 4.20 4.90
SPLS 170210C00005000 C 02/10/17 5.0 3.80 4.40
SPLS 170210C00005500 C 02/10/17 5.5 3.30 3.80
SPLS 170210C00006000 C 02/10/17 6.0 2.80 3.40
SPLS 170210C00006500 C 02/10/17 6.5 2.35 2.90
SPLS 170210C00007000 C 02/10/17 7.0 1.90 2.30
SPLS 170210C00007500 C 02/10/17 7.5 1.40 1.80
SPLS 170210C00008000 C 02/10/17 8.0 0.85 1.30
SPLS 170210C00008500 C 02/10/17 8.5 0.45 0.80
SPLS 170210C00009000 C 02/10/17 9.0 0.25 0.40
SPLS 170210C00009500 C 02/10/17 9.5 0.05 0.20
SPLS 170210C00010000 C 02/10/17 10.0 0.00 0.10
SPLS 170210C00010500 C 02/10/17 10.5 0.00 0.20
SPLS 170210C00011000 C 02/10/17 11.0 0.00 0.25
SPLS 170210C00011500 C 02/10/17 11.5 0.00 0.25
SPLS 170210C00012000 C 02/10/17 12.0 0.00 0.20
SPLS 170210C00012500 C 02/10/17 12.5 0.00 0.15
SPLS 170210C00013000 C 02/10/17 13.0 0.00 0.15
SPLS 170210C00013500 C 02/10/17 13.5 0.00 0.15
SPLS 170210C00014000 C 02/10/17 14.0 0.00 0.15
SPLS 170210C00014500 C 02/10/17 14.5 0.00 0.20
SPLS 170210C00015000 C 02/10/17 15.0 0.00 0.20
SPLS 170210C00015500 C 02/10/17 15.5 0.00 0.15
SPLS 170210C00016000 C 02/10/17 16.0 0.00 0.20
SPLS 170210C00016500 C 02/10/17 16.5 0.00 0.20
SPLS 170210C00017000 C 02/10/17 17.0 0.00 0.15
SPLS 170210P00002000 P 02/10/17 2.0 0.00 0.25
SPLS 170210P00002500 P 02/10/17 2.5 0.00 0.20
SPLS 170210P00003000 P 02/10/17 3.0 0.00 0.25
SPLS 170210P00003500 P 02/10/17 3.5 0.00 0.20
SPLS 170210P00004000 P 02/10/17 4.0 0.00 0.20
SPLS 170210P00004500 P 02/10/17 4.5 0.00 0.20
SPLS 170210P00005000 P 02/10/17 5.0 0.00 0.20
SPLS 170210P00005500 P 02/10/17 5.5 0.00 0.20
SPLS 170210P00006000 P 02/10/17 6.0 0.00 0.25
SPLS 170210P00006500 P 02/10/17 6.5 0.00 0.20
SPLS 170210P00007000 P 02/10/17 7.0 0.00 0.15
SPLS 170210P00007500 P 02/10/17 7.5 0.00 0.15
SPLS 170210P00008000 P 02/10/17 8.0 0.00 0.20
SPLS 170210P00008500 P 02/10/17 8.5 0.00 0.15
SPLS 170210P00009000 P 02/10/17 9.0 0.15 0.30
SPLS 170210P00009500 P 02/10/17 9.5 0.40 0.55
SPLS 170210P00010000 P 02/10/17 10.0 0.75 1.15
SPLS 170210P00010500 P 02/10/17 10.5 1.20 1.70
SPLS 170210P00011000 P 02/10/17 11.0 1.70 2.15
SPLS 170210P00011500 P 02/10/17 11.5 2.10 2.65
SPLS 170210P00012000 P 02/10/17 12.0 2.65 3.20
SPLS 170210P00012500 P 02/10/17 12.5 3.10 3.70
SPLS 170210P00013000 P 02/10/17 13.0 3.50 4.30
SPLS 170210P00013500 P 02/10/17 13.5 4.10 4.80
SPLS 170210P00014000 P 02/10/17 14.0 4.70 5.10
SPLS 170210P00014500 P 02/10/17 14.5 5.10 5.70
SPLS 170210P00015000 P 02/10/17 15.0 5.40 6.40
SPLS 170210P00015500 P 02/10/17 15.5 5.90 6.90
SPLS 170210P00016000 P 02/10/17 16.0 6.50 7.30
SPLS 170210P00016500 P 02/10/17 16.5 6.90 7.90
SPLS 170210P00017000 P 02/10/17 17.0 7.40 8.30
SPLS 170217C00001000 C 02/17/17 1.0 7.70 8.40
SPLS 170217C00002000 C 02/17/17 2.0 6.00 7.60
SPLS 170217C00003000 C 02/17/17 3.0 3.70 6.50
SPLS 170217C00004000 C 02/17/17 4.0 4.80 6.00
SPLS 170217C00005000 C 02/17/17 5.0 3.70 5.00
SPLS 170217C00006000 C 02/17/17 6.0 3.00 3.30
SPLS 170217C00007000 C 02/17/17 7.0 2.00 2.35
SPLS 170217C00008000 C 02/17/17 8.0 1.05 1.30
SPLS 170217C00009000 C 02/17/17 9.0 0.30 0.45
SPLS 170217C00010000 C 02/17/17 10.0 0.00 0.10
SPLS 170217C00011000 C 02/17/17 11.0 0.00 0.20
SPLS 170217C00012000 C 02/17/17 12.0 0.00 0.15
SPLS 170217C00013000 C 02/17/17 13.0 0.00 0.20
SPLS 170217C00014000 C 02/17/17 14.0 0.00 0.20
SPLS 170217C00015000 C 02/17/17 15.0 0.00 0.10
SPLS 170217C00016000 C 02/17/17 16.0 0.00 0.10
SPLS 170217C00017000 C 02/17/17 17.0 0.00 0.20
SPLS 170217C00018000 C 02/17/17 18.0 0.00 0.20
SPLS 170217C00019000 C 02/17/17 19.0 0.00 0.15
SPLS 170217P00001000 P 02/17/17 1.0 0.00 0.10
SPLS 170217P00002000 P 02/17/17 2.0 0.00 0.25
SPLS 170217P00003000 P 02/17/17 3.0 0.00 0.10
SPLS 170217P00004000 P 02/17/17 4.0 0.00 0.10
SPLS 170217P00005000 P 02/17/17 5.0 0.00 0.10
SPLS 170217P00006000 P 02/17/17 6.0 0.00 0.10
SPLS 170217P00007000 P 02/17/17 7.0 0.00 0.15
SPLS 170217P00008000 P 02/17/17 8.0 0.00 0.20
SPLS 170217P00009000 P 02/17/17 9.0 0.20 0.25
SPLS 170217P00010000 P 02/17/17 10.0 0.80 1.05
SPLS 170217P00011000 P 02/17/17 11.0 1.65 2.05
SPLS 170217P00012000 P 02/17/17 12.0 2.65 3.10
SPLS 170217P00013000 P 02/17/17 13.0 3.60 4.30
SPLS 170217P00014000 P 02/17/17 14.0 4.50 5.30
SPLS 170217P00015000 P 02/17/17 15.0 5.40 6.40
SPLS 170217P00016000 P 02/17/17 16.0 6.70 7.30
SPLS 170217P00017000 P 02/17/17 17.0 6.30 10.00
SPLS 170217P00018000 P 02/17/17 18.0 7.30 11.00
SPLS 170217P00019000 P 02/17/17 19.0 9.70 10.00
SPLS 170224C00004000 C 02/24/17 4.0 4.80 5.40
SPLS 170224C00004500 C 02/24/17 4.5 4.20 6.30
SPLS 170224C00005000 C 02/24/17 5.0 3.80 4.50
SPLS 170224C00005500 C 02/24/17 5.5 3.40 4.80
SPLS 170224C00006000 C 02/24/17 6.0 2.85 3.40
SPLS 170224C00006500 C 02/24/17 6.5 2.35 2.90
SPLS 170224C00007000 C 02/24/17 7.0 1.90 2.30
SPLS 170224C00007500 C 02/24/17 7.5 1.35 1.80
SPLS 170224C00008000 C 02/24/17 8.0 0.95 1.35
SPLS 170224C00008500 C 02/24/17 8.5 0.75 0.85
SPLS 170224C00009000 C 02/24/17 9.0 0.40 0.50
SPLS 170224C00009500 C 02/24/17 9.5 0.15 0.20
SPLS 170224C00010000 C 02/24/17 10.0 0.05 0.10
SPLS 170224C00010500 C 02/24/17 10.5 0.00 0.05
SPLS 170224C00011000 C 02/24/17 11.0 0.00 0.05
SPLS 170224C00011500 C 02/24/17 11.5 0.00 0.05
SPLS 170224C00012000 C 02/24/17 12.0 0.00 0.05
SPLS 170224C00012500 C 02/24/17 12.5 0.00 0.05
SPLS 170224C00013000 C 02/24/17 13.0 0.00 0.05
SPLS 170224C00013500 C 02/24/17 13.5 0.00 0.05
SPLS 170224C00014000 C 02/24/17 14.0 0.00 0.05
SPLS 170224C00014500 C 02/24/17 14.5 0.00 0.05
SPLS 170224C00015000 C 02/24/17 15.0 0.00 0.05
SPLS 170224C00015500 C 02/24/17 15.5 0.00 0.05
SPLS 170224C00016000 C 02/24/17 16.0 0.00 0.05
SPLS 170224C00016500 C 02/24/17 16.5 0.00 0.05
SPLS 170224C00017000 C 02/24/17 17.0 0.00 0.05
SPLS 170224P00004000 P 02/24/17 4.0 0.00 0.05
SPLS 170224P00004500 P 02/24/17 4.5 0.00 0.05
SPLS 170224P00005000 P 02/24/17 5.0 0.00 0.05
SPLS 170224P00005500 P 02/24/17 5.5 0.00 0.05
SPLS 170224P00006000 P 02/24/17 6.0 0.00 0.05
SPLS 170224P00006500 P 02/24/17 6.5 0.00 0.05
SPLS 170224P00007000 P 02/24/17 7.0 0.00 0.05
SPLS 170224P00007500 P 02/24/17 7.5 0.00 0.05
SPLS 170224P00008000 P 02/24/17 8.0 0.00 0.10
SPLS 170224P00008500 P 02/24/17 8.5 0.10 0.15
SPLS 170224P00009000 P 02/24/17 9.0 0.20 0.30
SPLS 170224P00009500 P 02/24/17 9.5 0.50 0.60
SPLS 170224P00010000 P 02/24/17 10.0 0.85 1.00
SPLS 170224P00010500 P 02/24/17 10.5 1.20 1.70
SPLS 170224P00011000 P 02/24/17 11.0 1.70 2.15
SPLS 170224P00011500 P 02/24/17 11.5 2.10 2.65
SPLS 170224P00012000 P 02/24/17 12.0 2.65 3.20
SPLS 170224P00012500 P 02/24/17 12.5 3.00 5.50
SPLS 170224P00013000 P 02/24/17 13.0 3.60 4.20
SPLS 170224P00013500 P 02/24/17 13.5 2.85 4.70
SPLS 170224P00014000 P 02/24/17 14.0 4.60 5.20
SPLS 170224P00014500 P 02/24/17 14.5 5.10 6.80
SPLS 170224P00015000 P 02/24/17 15.0 5.60 6.20
SPLS 170224P00015500 P 02/24/17 15.5 6.00 7.90
SPLS 170224P00016000 P 02/24/17 16.0 6.40 7.40
SPLS 170224P00016500 P 02/24/17 16.5 6.00 7.90
SPLS 170224P00017000 P 02/24/17 17.0 7.20 9.40
SPLS 170303C00002000 C 03/03/17 2.0 6.60 7.60
SPLS 170303C00002500 C 03/03/17 2.5 6.10 8.70
SPLS 170303C00003000 C 03/03/17 3.0 5.60 6.50
SPLS 170303C00003500 C 03/03/17 3.5 3.60 6.00
SPLS 170303C00004000 C 03/03/17 4.0 2.95 5.60
SPLS 170303C00004500 C 03/03/17 4.5 4.00 6.80
SPLS 170303C00005000 C 03/03/17 5.0 3.60 4.70
SPLS 170303C00005500 C 03/03/17 5.5 3.00 5.80
SPLS 170303C00006000 C 03/03/17 6.0 2.70 3.50
SPLS 170303C00006500 C 03/03/17 6.5 2.20 4.80
SPLS 170303C00007000 C 03/03/17 7.0 1.90 2.35
SPLS 170303C00007500 C 03/03/17 7.5 1.40 1.85
SPLS 170303C00008000 C 03/03/17 8.0 1.00 1.40
SPLS 170303C00008500 C 03/03/17 8.5 0.80 0.90
SPLS 170303C00009000 C 03/03/17 9.0 0.45 0.55
SPLS 170303C00009500 C 03/03/17 9.5 0.20 0.30
SPLS 170303C00010000 C 03/03/17 10.0 0.10 0.20
SPLS 170303C00010500 C 03/03/17 10.5 0.00 0.10
SPLS 170303C00011000 C 03/03/17 11.0 0.00 0.05
SPLS 170303C00011500 C 03/03/17 11.5 0.00 0.05
SPLS 170303C00012000 C 03/03/17 12.0 0.00 0.05
SPLS 170303C00012500 C 03/03/17 12.5 0.00 0.05
SPLS 170303C00013000 C 03/03/17 13.0 0.00 0.05
SPLS 170303C00013500 C 03/03/17 13.5 0.00 0.05
SPLS 170303C00014000 C 03/03/17 14.0 0.00 0.05
SPLS 170303C00014500 C 03/03/17 14.5 0.00 0.05
SPLS 170303C00015000 C 03/03/17 15.0 0.00 0.05
SPLS 170303C00015500 C 03/03/17 15.5 0.00 0.05
SPLS 170303C00016000 C 03/03/17 16.0 0.00 0.05
SPLS 170303C00016500 C 03/03/17 16.5 0.00 0.05
SPLS 170303C00017000 C 03/03/17 17.0 0.00 0.05
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 0.05
SPLS 170303P00003500 P 03/03/17 3.5 0.00 0.05
SPLS 170303P00004000 P 03/03/17 4.0 0.00 0.05
SPLS 170303P00004500 P 03/03/17 4.5 0.00 0.05
SPLS 170303P00005000 P 03/03/17 5.0 0.00 0.05
SPLS 170303P00005500 P 03/03/17 5.5 0.00 0.05
SPLS 170303P00006000 P 03/03/17 6.0 0.00 0.05
SPLS 170303P00006500 P 03/03/17 6.5 0.00 0.05
SPLS 170303P00007000 P 03/03/17 7.0 0.00 0.05
SPLS 170303P00007500 P 03/03/17 7.5 0.00 0.10
SPLS 170303P00008000 P 03/03/17 8.0 0.05 0.15
SPLS 170303P00008500 P 03/03/17 8.5 0.15 0.20
SPLS 170303P00009000 P 03/03/17 9.0 0.30 0.40
SPLS 170303P00009500 P 03/03/17 9.5 0.55 0.65
SPLS 170303P00010000 P 03/03/17 10.0 0.90 1.00
SPLS 170303P00010500 P 03/03/17 10.5 1.25 1.70
SPLS 170303P00011000 P 03/03/17 11.0 1.70 2.15
SPLS 170303P00011500 P 03/03/17 11.5 2.05 2.85
SPLS 170303P00012000 P 03/03/17 12.0 2.55 3.20
SPLS 170303P00012500 P 03/03/17 12.5 1.20 4.00
SPLS 170303P00013000 P 03/03/17 13.0 3.40 4.40
SPLS 170303P00013500 P 03/03/17 13.5 2.20 6.50
SPLS 170303P00014000 P 03/03/17 14.0 4.40 5.40
SPLS 170303P00014500 P 03/03/17 14.5 3.40 5.90
SPLS 170303P00015000 P 03/03/17 15.0 5.30 6.50
SPLS 170303P00015500 P 03/03/17 15.5 4.20 8.20
SPLS 170303P00016000 P 03/03/17 16.0 6.30 7.50
SPLS 170303P00016500 P 03/03/17 16.5 5.90 9.50
SPLS 170303P00017000 P 03/03/17 17.0 5.80 10.00
SPLS 170317C00001000 C 03/17/17 1.0 7.80 8.40
SPLS 170317C00002000 C 03/17/17 2.0 6.00 7.60
SPLS 170317C00003000 C 03/17/17 3.0 5.80 6.50
SPLS 170317C00004000 C 03/17/17 4.0 5.00 5.30
SPLS 170317C00005000 C 03/17/17 5.0 3.80 4.40
SPLS 170317C00006000 C 03/17/17 6.0 3.00 3.30
SPLS 170317C00007000 C 03/17/17 7.0 2.05 2.25
SPLS 170317C00008000 C 03/17/17 8.0 1.20 1.35
SPLS 170317C00009000 C 03/17/17 9.0 0.50 0.60
SPLS 170317C00010000 C 03/17/17 10.0 0.15 0.20
SPLS 170317C00011000 C 03/17/17 11.0 0.00 0.10
SPLS 170317C00012000 C 03/17/17 12.0 0.00 0.05
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 0.05
SPLS 170317P00007000 P 03/17/17 7.0 0.00 0.10
SPLS 170317P00008000 P 03/17/17 8.0 0.10 0.15
SPLS 170317P00009000 P 03/17/17 9.0 0.35 0.45
SPLS 170317P00010000 P 03/17/17 10.0 0.95 1.05
SPLS 170317P00011000 P 03/17/17 11.0 1.80 2.05
SPLS 170317P00012000 P 03/17/17 12.0 2.75 2.95
SPLS 170317P00013000 P 03/17/17 13.0 3.70 4.00
SPLS 170317P00014000 P 03/17/17 14.0 4.70 5.00
SPLS 170317P00015000 P 03/17/17 15.0 5.70 6.00
SPLS 170317P00016000 P 03/17/17 16.0 6.50 7.30
SPLS 170317P00017000 P 03/17/17 17.0 7.20 8.50
SPLS 170317P00018000 P 03/17/17 18.0 8.70 9.10
SPLS 170616C00001000 C 06/16/17 1.0 7.90 8.50
SPLS 170616C00002000 C 06/16/17 2.0 5.00 9.30
SPLS 170616C00003000 C 06/16/17 3.0 4.00 8.30
SPLS 170616C00004000 C 06/16/17 4.0 4.90 5.50
SPLS 170616C00005000 C 06/16/17 5.0 4.00 4.30
SPLS 170616C00006000 C 06/16/17 6.0 3.00 3.30
SPLS 170616C00007000 C 06/16/17 7.0 2.05 2.35
SPLS 170616C00008000 C 06/16/17 8.0 1.35 1.50
SPLS 170616C00009000 C 06/16/17 9.0 0.70 0.80
SPLS 170616C00010000 C 06/16/17 10.0 0.30 0.45
SPLS 170616C00011000 C 06/16/17 11.0 0.10 0.20
SPLS 170616C00012000 C 06/16/17 12.0 0.05 0.10
SPLS 170616C00013000 C 06/16/17 13.0 0.00 0.10
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 0.10
SPLS 170616P00007000 P 06/16/17 7.0 0.10 0.20
SPLS 170616P00008000 P 06/16/17 8.0 0.30 0.35
SPLS 170616P00009000 P 06/16/17 9.0 0.65 0.75
SPLS 170616P00010000 P 06/16/17 10.0 1.25 1.35
SPLS 170616P00011000 P 06/16/17 11.0 2.05 2.15
SPLS 170616P00012000 P 06/16/17 12.0 2.90 3.10
SPLS 170616P00013000 P 06/16/17 13.0 3.50 4.20
SPLS 170616P00014000 P 06/16/17 14.0 4.80 5.10
SPLS 170616P00015000 P 06/16/17 15.0 5.80 6.10
SPLS 170616P00016000 P 06/16/17 16.0 6.80 7.10
SPLS 180119C00003000 C 01/19/18 3.0 5.90 6.30
SPLS 180119C00005000 C 01/19/18 5.0 4.00 4.30
SPLS 180119C00008000 C 01/19/18 8.0 1.45 1.95
SPLS 180119C00010000 C 01/19/18 10.0 0.45 0.80
SPLS 180119C00012000 C 01/19/18 12.0 0.15 0.50
SPLS 180119C00015000 C 01/19/18 15.0 0.00 0.25
SPLS 180119C00017000 C 01/19/18 17.0 0.00 0.15
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 0.10
SPLS 180119P00005000 P 01/19/18 5.0 0.05 0.35
SPLS 180119P00008000 P 01/19/18 8.0 0.75 0.90
SPLS 180119P00010000 P 01/19/18 10.0 1.60 2.15
SPLS 180119P00012000 P 01/19/18 12.0 3.20 3.60
SPLS 180119P00015000 P 01/19/18 15.0 6.00 6.60
SPLS 180119P00017000 P 01/19/18 17.0 7.90 8.50
SPLS 180119P00020000 P 01/19/18 20.0 10.40 11.40
SPLS 180119P00022000 P 01/19/18 22.0 10.80 15.40
SPLS 180119P00025000 P 01/19/18 25.0 15.70 16.30
SPLS 190118C00003000 C 01/18/19 3.0 5.80 6.30
SPLS 190118C00005000 C 01/18/19 5.0 3.80 4.40
SPLS 190118C00007000 C 01/18/19 7.0 2.25 2.80
SPLS 190118C00010000 C 01/18/19 10.0 0.90 1.30
SPLS 190118C00012000 C 01/18/19 12.0 0.30 0.70
SPLS 190118C00015000 C 01/18/19 15.0 0.00 0.55
SPLS 190118P00003000 P 01/18/19 3.0 0.00 0.25
SPLS 190118P00005000 P 01/18/19 5.0 0.25 0.55
SPLS 190118P00007000 P 01/18/19 7.0 0.70 1.10
SPLS 190118P00010000 P 01/18/19 10.0 2.30 2.80
SPLS 190118P00012000 P 01/18/19 12.0 3.60 4.50
SPLS 190118P00015000 P 01/18/19 15.0 6.20 7.00

OPRA data is delayed 15 minutes.