STAPLES $16.48

up +0.05


18/6/2013 04:18 PM  |  NASDAQ : SPLS  |  Industries : Retail Trade / Office Supplies, Stationery, and Gift Stores
Last Trade: 16.48
Trade Time: Jun 18 4:01 PM Eastern Daylight Time
Change: 0.05 (0.30 %)
Prev Close: 16.43
Open: 16.37
Bid: 16.45
Ask: 16.49
Get Trend Analysis Icon Get SPLS Trend Analysis - it has outperformed the S&P 500 by 7%
Options:

Call Options: SPLS

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 SPLS1322F4 0.00 0.00 11.00 20 13.00 20 0 0
5.00 SPLS1322F5 0.00 0.00 9.80 20 13.00 20 0 0
6.00 SPLS1322F6 0.00 0.00 8.90 20 12.00 20 0 0
7.00 SPLS1322F7 0.00 0.00 8.20 20 10.00 20 0 0
8.00 SPLS1322F8 0.00 0.00 7.30 20 9.00 20 0 0
9.00 SPLS1322F9 6.33 0.00 7.40 30 7.60 30 0 90
10.00 SPLS1322F10 4.70 0.00 6.40 30 6.50 20 0 40
11.00 SPLS1322F11 4.03 0.00 5.30 485 5.60 311 0 506
12.00 SPLS1322F12 4.53 0.00 4.40 321 4.50 20 0 7,119
13.00 SPLS1322F13 3.46 -0.09 3.40 142 3.50 118 1 6,361
14.00 SPLS1322F14 2.45 0.05 2.45 20 2.50 74 19 15,995
15.00 SPLS1322F15 1.46 0.04 1.45 30 1.50 166 142 22,505
16.00 SPLS1322F16 0.65 0.17 0.50 68 0.55 63 106 2,778
17.00 SPLS1322F17 0.05 -0.02 0.00 0 0.10 967 10 222
18.00 SPLS1322F18 0.20 0.00 0.00 0 0.05 857 0 12
19.00 SPLS1322F19 0.00 0.00 0.00 0 0.05 469 0 0
20.00 SPLS1322F20 0.00 0.00 0.00 0 0.05 459 0 0

Put Options: SPLS

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 SPLS1322R4 0.00 0.00 0.00 0 0.05 416 0 0
5.00 SPLS1322R5 0.00 0.00 0.00 0 0.05 100 0 0
6.00 SPLS1322R6 0.05 0.00 0.00 0 0.05 199 0 21
7.00 SPLS1322R7 0.00 0.00 0.00 0 0.05 19 0 0
8.00 SPLS1322R8 0.05 0.00 0.00 0 0.05 1085 0 245
9.00 SPLS1322R9 0.10 0.00 0.00 0 0.05 1067 0 157
10.00 SPLS1322R10 0.05 0.00 0.00 0 0.05 1155 0 1,141
11.00 SPLS1322R11 0.05 0.00 0.00 0 0.05 1161 0 2,900
12.00 SPLS1322R12 0.05 0.00 0.00 0 0.05 1273 0 2,898
13.00 SPLS1322R13 0.04 0.00 0.00 0 0.05 1309 0 6,459
14.00 SPLS1322R14 0.02 0.00 0.00 0 0.05 415 0 8,456
15.00 SPLS1322R15 0.10 0.00 0.00 0 0.05 1527 0 6,068
16.00 SPLS1322R16 0.10 0.01 0.05 50 0.10 1779 1112 1,217
17.00 SPLS1322R17 0.55 -0.12 0.55 20 0.60 32 135 225
18.00 SPLS1322R18 2.30 0.00 1.50 219 1.60 281 0 63
19.00 SPLS1322R19 0.00 0.00 2.30 640 2.80 22 0 0
20.00 SPLS1322R20 0.00 0.00 3.00 20 4.10 20 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center