Staples Inc $10.95

down -0.03


22/8/2014 04:00 PM  |  NASDAQ : SPLS  
Industries : Specialty Retail / Specialty Retail, Other
Last Trade: 10.95
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.23 %)
Prev Close: 10.97
Open: 10.96
Bid: 10.94
Ask: 10.95
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 42%
Options:

Call Options: SPLS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 SPLS1420I5 5.80 0.00 5.80 3201.0 6.20 3251.0 0.0 0
6.00 SPLS1420I6 5.00 0.20 4.80 3293.0 5.20 3325.0 2.0 4
7.00 SPLS1420I7 3.80 0.00 3.80 2221.0 4.20 2313.0 0.0 0
8.00 SPLS1420I8 3.60 0.65 2.85 2732.0 3.10 2971.0 200.0 283
9.00 SPLS1420I9 2.65 0.85 1.85 2642.0 2.10 3070.0 30.0 217
10.00 SPLS1420I10 1.00 0.00 0.90 1939.0 1.10 1532.0 1.0 11,323
11.00 SPLS1420I11 0.21 -0.04 0.20 721.0 0.25 2024.0 783.0 8,998
12.00 SPLS1420I12 0.05 0.00 0.05 10.0 0.05 1107.0 3.0 26,058
13.00 SPLS1420I13 0.05 0.00 0.05 1.0 0.05 548.0 3.0 3,305
14.00 SPLS1420I14 0.05 0.00 0.05 23.0 0.05 508.0 1.0 1,696
15.00 SPLS1420I15 0.01 -0.04 0.05 1.0 0.05 564.0 10.0 2,650
16.00 SPLS1420I16 0.04 -0.01 0.15 2289.0 0.05 564.0 2142.0 1,393
17.00 SPLS1420I17 0.03 -0.02 0.05 2222.0 0.05 514.0 1.0 534
18.00 SPLS1420I18 0.05 0.00 0.05 1.0 0.05 514.0 10.0 120
19.00 SPLS1420I19 0.10 0.05 0.05 1675.0 0.05 414.0 10.0 10
20.00 SPLS1420I20 0.05 0.00 0.00 0.0 0.05 239.0 0.0 0
21.00 SPLS1420I21 0.05 0.00 0.00 0.0 0.05 244.0 0.0 0
22.00 SPLS1420I22 0.05 0.00 0.00 0.0 0.05 414.0 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 0.05 432.0 0.0 0
6.00 SPLS1420U6 0.03 -0.02 0.00 0.0 0.05 499.0 5.0 55
7.00 SPLS1420U7 0.05 0.00 0.05 25.0 0.05 432.0 0.0 0
8.00 SPLS1420U8 0.02 -0.03 0.05 33.0 0.05 544.0 1.0 53
9.00 SPLS1420U9 0.01 -0.04 0.05 258.0 0.05 573.0 10.0 337
10.00 SPLS1420U10 0.04 0.00 0.05 3.0 0.05 340.0 1143.0 3,077
11.00 SPLS1420U11 0.25 0.00 0.25 2097.0 0.30 722.0 180.0 8,475
12.00 SPLS1420U12 1.10 0.15 1.00 1034.0 1.15 983.0 30.0 3,373
13.00 SPLS1420U13 1.70 -0.20 1.90 3279.0 2.20 3116.0 12.0 580
14.00 SPLS1420U14 2.73 -0.02 2.80 2044.0 3.20 2975.0 119.0 482
15.00 SPLS1420U15 3.11 -0.69 3.80 2870.0 4.20 2286.0 2.0 374
16.00 SPLS1420U16 4.95 0.15 4.80 3035.0 5.20 2517.0 20.0 10
17.00 SPLS1420U17 6.00 0.30 5.90 2677.0 6.20 2500.0 24.0 24
18.00 SPLS1420U18 6.70 0.00 6.80 1412.0 7.20 1340.0 0.0 0
19.00 SPLS1420U19 7.70 0.00 7.80 1042.0 8.20 1042.0 0.0 0
20.00 SPLS1420U20 8.70 0.00 8.80 1042.0 9.20 1042.0 0.0 0
21.00 SPLS1420U21 9.50 0.00 9.80 1020.0 10.20 1020.0 0.0 0
22.00 SPLS1420U22 10.30 0.00 10.60 2842.0 11.40 2456.0 0.0 0
Trading Center