$11.91 +0.05 (0.42%) Staples Inc - NASDAQ

Oct. 2, 2014 | 01:51 PM
Last Trade: 11.91
Trade Time: Oct 02 01:51 PM Eastern Daylight Time
Change: +0.05 (0.42%)
Prev Close: 11.86
Open: 11.84
Bid: 11.90
Ask: 11.91
Options:

Call Options: SPLS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 SPLS1418J4 7.80 0.00 7.80 1016.0 8.00 956.0 0.0 0
5.00 SPLS1418J5 6.80 0.00 6.80 872.0 7.00 656.0 0.0 0
6.00 SPLS1418J6 5.80 0.00 5.80 1250.0 6.00 1051.0 0.0 0
7.00 SPLS1418J7 4.80 0.00 4.80 1778.0 5.00 1462.0 0.0 0
8.00 SPLS1418J8 3.80 0.00 3.80 1762.0 4.00 1437.0 0.0 0
9.00 SPLS1418J9 3.40 0.60 2.85 1305.0 3.00 1942.0 5.0 6
10.00 SPLS1418J10 2.85 1.05 1.85 1542.0 2.00 2023.0 50.0 5
11.00 SPLS1418J11 0.85 -0.10 0.75 2839.0 1.00 1009.0 10.0 863
12.00 SPLS1418J12 0.15 -0.05 0.20 50.0 0.25 53.0 79.0 2,447
13.00 SPLS1418J13 0.04 0.00 0.05 100.0 0.05 1399.0 13.0 10,073
14.00 SPLS1418J14 0.05 0.00 0.05 1.0 0.05 1594.0 10.0 6,567
15.00 SPLS1418J15 0.05 0.00 0.00 0.0 0.05 1329.0 230.0 234
16.00 SPLS1418J16 0.05 0.00 0.00 0.0 0.05 880.0 0.0 0
17.00 SPLS1418J17 0.05 0.00 0.00 0.0 0.05 881.0 0.0 0
18.00 SPLS1418J18 0.05 0.00 0.00 0.0 0.05 756.0 0.0 0
19.00 SPLS1418J19 0.05 0.00 0.00 0.0 0.05 811.0 0.0 0
20.00 SPLS1418J20 0.05 0.00 0.00 0.0 0.05 769.0 0.0 0

Put Options: SPLS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 SPLS1418V4 0.05 0.00 0.00 0.0 0.05 869.0 0.0 0
5.00 SPLS1418V5 0.05 0.00 0.00 0.0 0.05 756.0 0.0 0
6.00 SPLS1418V6 0.05 0.00 0.00 0.0 0.05 791.0 0.0 0
7.00 SPLS1418V7 0.05 0.00 0.00 0.0 0.05 880.0 0.0 0
8.00 SPLS1418V8 0.05 0.00 0.00 0.0 0.05 861.0 0.0 0
9.00 SPLS1418V9 0.03 -0.02 0.05 5.0 0.05 1343.0 1.0 6
10.00 SPLS1418V10 0.02 -0.03 0.05 98.0 0.05 1883.0 10.0 97
11.00 SPLS1418V11 0.05 0.00 0.05 5.0 0.05 2554.0 210.0 1,187
12.00 SPLS1418V12 0.35 0.05 0.25 4855.0 0.30 130.0 2261.0 6,993
13.00 SPLS1418V13 1.23 0.08 1.05 1473.0 1.25 2350.0 99.0 23,473
14.00 SPLS1418V14 1.15 -0.80 2.05 351.0 2.15 590.0 117.0 102
15.00 SPLS1418V15 2.20 -0.75 3.00 1533.0 3.20 1962.0 2.0 5
16.00 SPLS1418V16 3.90 0.00 4.00 1321.0 4.20 1416.0 0.0 0
17.00 SPLS1418V17 4.90 0.00 5.00 1240.0 5.20 1448.0 0.0 0
18.00 SPLS1418V18 5.90 0.00 6.00 791.0 6.20 1231.0 0.0 0
19.00 SPLS1418V19 6.90 0.00 7.00 489.0 7.20 1231.0 0.0 0
20.00 SPLS1418V20 7.90 0.00 8.00 938.0 8.20 930.0 0.0 0