Staples Inc $13.05

up +0.01


19/9/2014 04:00 PM  |  NASDAQ : SPLS  
Industries : Specialty Retail / Specialty Retail, Other
Last Trade: 13.05
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: 0.01 (0.08 %)
Prev Close: 13.04
Open: 13.10
Bid: 13.04
Ask: 13.05
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SPLS Trend Analysis - it has underperformed the S&P 500 by 28%
Options:

Call Options: SPLS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 SPLS1420I5 7.90 0.00 7.80 1967.0 8.10 235.0 0.0 0
6.00 SPLS1420I6 5.00 -1.80 6.80 1246.0 7.10 287.0 2.0 2
7.00 SPLS1420I7 5.90 0.00 5.80 584.0 6.10 136.0 0.0 0
8.00 SPLS1420I8 4.10 -0.80 4.90 2412.0 5.10 406.0 1.0 283
9.00 SPLS1420I9 3.91 0.01 3.90 1887.0 4.10 556.0 2.0 203
10.00 SPLS1420I10 3.00 0.10 2.90 3086.0 3.10 986.0 10.0 441
11.00 SPLS1420I11 2.04 0.02 1.95 2734.0 2.10 383.0 140.0 7,636
12.00 SPLS1420I12 1.05 0.04 1.00 1381.0 1.10 1129.0 673.0 19,095
13.00 SPLS1420I13 0.05 -0.06 0.05 29.0 0.05 601.0 4982.0 8,305
14.00 SPLS1420I14 0.05 0.00 0.05 10.0 0.05 1739.0 10.0 1,988
15.00 SPLS1420I15 0.01 -0.04 0.05 1.0 0.05 1696.0 10.0 2,643
16.00 SPLS1420I16 0.05 0.00 0.15 2289.0 0.05 1651.0 13.0 1,393
17.00 SPLS1420I17 0.03 -0.02 0.05 2222.0 0.05 1662.0 1.0 534
18.00 SPLS1420I18 0.05 0.00 0.05 1.0 0.05 1668.0 10.0 120
19.00 SPLS1420I19 0.10 0.05 0.05 1675.0 0.05 705.0 10.0 10
20.00 SPLS1420I20 0.05 0.00 0.00 0.0 0.05 562.0 0.0 0
21.00 SPLS1420I21 0.05 0.00 0.00 0.0 0.05 562.0 0.0 0
22.00 SPLS1420I22 0.05 0.00 0.00 0.0 0.05 775.0 0.0 0

Put Options: SPLS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 SPLS1420U5 0.05 0.00 0.00 0.0 0.05 911.0 0.0 0
6.00 SPLS1420U6 0.01 -0.04 0.00 0.0 0.05 1156.0 5.0 51
7.00 SPLS1420U7 0.05 0.00 0.05 25.0 0.05 1018.0 0.0 0
8.00 SPLS1420U8 0.02 -0.03 0.05 33.0 0.05 302.0 1.0 53
9.00 SPLS1420U9 0.01 -0.04 0.05 258.0 0.05 1211.0 10.0 337
10.00 SPLS1420U10 0.04 -0.01 0.05 3.0 0.05 1219.0 5.0 3,945
11.00 SPLS1420U11 0.05 0.00 0.05 1.0 0.05 1438.0 2.0 8,032
12.00 SPLS1420U12 0.05 0.00 0.05 20.0 0.05 1440.0 4.0 4,033
13.00 SPLS1420U13 0.03 -0.02 0.05 62.0 0.05 2431.0 11.0 10,569
14.00 SPLS1420U14 0.85 -0.16 0.75 4503.0 1.05 3208.0 4.0 469
15.00 SPLS1420U15 2.05 0.20 1.75 3307.0 2.05 1812.0 3.0 58
16.00 SPLS1420U16 2.95 0.00 2.65 1387.0 3.10 1387.0 20.0 30
17.00 SPLS1420U17 6.00 2.20 3.60 3192.0 4.10 1750.0 24.0 24
18.00 SPLS1420U18 4.80 0.00 4.60 1861.0 5.10 1816.0 0.0 0
19.00 SPLS1420U19 5.70 0.00 5.60 1139.0 6.20 1139.0 0.0 0
20.00 SPLS1420U20 6.70 0.00 6.60 1122.0 7.20 1122.0 0.0 0
21.00 SPLS1420U21 7.70 0.00 7.60 912.0 8.20 912.0 0.0 0
22.00 SPLS1420U22 8.60 0.00 8.60 2674.0 9.10 988.0 0.0 0
Trading Center