$12.43 -0.03 (-0.24%) Staples Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 12.43
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.24%)
Prev Close: 12.46
Open: 12.51
Bid: 12.42
Ask: 12.43
Options:

Call Options: SPLS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 SPLS1422K5 7.00 0.00 7.20 580.0 7.80 1140.0 0.0 0
6.00 SPLS1422K6 6.10 0.00 6.30 588.0 6.80 993.0 0.0 0
7.00 SPLS1422K7 5.10 0.00 5.30 550.0 5.80 963.0 0.0 0
8.00 SPLS1422K8 4.10 0.00 4.30 1203.0 4.70 1542.0 0.0 0
9.00 SPLS1422K9 3.10 0.00 3.30 1347.0 3.70 1834.0 0.0 0
10.00 SPLS1422K10 2.05 0.00 2.35 1029.0 2.75 2043.0 1.0 2
11.00 SPLS1422K11 1.57 0.00 1.45 2104.0 1.80 2950.0 5.0 83
12.00 SPLS1422K12 0.85 0.05 0.75 2367.0 0.85 1551.0 596.0 2,957
13.00 SPLS1422K13 0.33 0.01 0.25 3750.0 0.35 1130.0 569.0 4,897
14.00 SPLS1422K14 0.13 0.03 0.10 45.0 0.15 576.0 2.0 840
15.00 SPLS1422K15 0.07 -0.03 0.05 40.0 0.10 979.0 10.0 55
16.00 SPLS1422K16 0.05 0.00 0.05 30.0 0.05 517.0 0.0 0
17.00 SPLS1422K17 0.05 0.00 0.00 0.0 0.05 103.0 0.0 0
18.00 SPLS1422K18 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0
19.00 SPLS1422K19 0.05 0.00 0.00 0.0 0.05 265.0 0.0 0
20.00 SPLS1422K20 0.05 0.00 0.00 0.0 0.05 315.0 0.0 0
21.00 SPLS1422K21 0.05 0.00 0.00 0.0 0.05 315.0 0.0 0

Put Options: SPLS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 SPLS1422W5 0.05 0.00 0.00 0.0 0.05 327.0 0.0 0
6.00 SPLS1422W6 0.05 0.00 0.00 0.0 0.05 327.0 0.0 0
7.00 SPLS1422W7 0.05 0.00 0.00 0.0 0.05 327.0 0.0 0
8.00 SPLS1422W8 0.05 0.00 0.00 0.0 0.05 327.0 0.0 0
9.00 SPLS1422W9 0.03 -0.02 0.00 0.0 0.05 962.0 1.0 1
10.00 SPLS1422W10 0.08 -0.02 0.05 10.0 0.10 1114.0 10.0 10
11.00 SPLS1422W11 0.10 0.00 0.10 42.0 0.15 3074.0 21.0 586
12.00 SPLS1422W12 0.35 -0.05 0.35 1.0 0.40 241.0 13.0 2,865
13.00 SPLS1422W13 0.90 0.00 0.85 595.0 0.95 2162.0 353.0 349
14.00 SPLS1422W14 1.40 -0.25 1.60 1290.0 1.75 997.0 6.0 12
15.00 SPLS1422W15 2.35 -0.20 2.35 2708.0 2.75 1071.0 40.0 40
16.00 SPLS1422W16 3.30 -0.20 3.30 2652.0 3.70 1344.0 27.0 27
17.00 SPLS1422W17 4.50 0.00 4.30 1571.0 4.70 1181.0 0.0 0
18.00 SPLS1422W18 5.40 0.00 5.30 1641.0 5.70 1199.0 0.0 0
19.00 SPLS1422W19 6.40 0.00 6.20 617.0 6.70 355.0 0.0 0
20.00 SPLS1422W20 7.40 0.00 7.10 604.0 7.70 321.0 0.0 0
21.00 SPLS1422W21 8.40 0.00 8.20 1239.0 8.80 575.0 0.0 0