Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-03-17)Premium Content

Sprint Corporation New (S)
As of Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 170428C00003500 C 04/28/17 3.5 5.00 5.50
S 170428C00004000 C 04/28/17 4.0 4.45 5.00
S 170428C00004500 C 04/28/17 4.5 4.00 4.50
S 170428C00005000 C 04/28/17 5.0 3.55 4.00
S 170428C00005500 C 04/28/17 5.5 2.94 3.50
S 170428C00006000 C 04/28/17 6.0 2.55 2.86
S 170428C00006500 C 04/28/17 6.5 2.05 2.71
S 170428C00007000 C 04/28/17 7.0 1.65 1.83
S 170428C00007500 C 04/28/17 7.5 1.06 1.35
S 170428C00008000 C 04/28/17 8.0 0.62 0.82
S 170428C00008500 C 04/28/17 8.5 0.26 0.34
S 170428C00009000 C 04/28/17 9.0 0.06 0.09
S 170428C00009500 C 04/28/17 9.5 0.00 0.03
S 170428C00010000 C 04/28/17 10.0 0.00 0.07
S 170428C00010500 C 04/28/17 10.5 0.00 0.12
S 170428C00011000 C 04/28/17 11.0 0.00 0.09
S 170428C00011500 C 04/28/17 11.5 0.00 0.31
S 170428C00012000 C 04/28/17 12.0 0.00 0.13
S 170428C00012500 C 04/28/17 12.5 0.00 0.16
S 170428C00013000 C 04/28/17 13.0 0.00 0.15
S 170428C00013500 C 04/28/17 13.5 0.00 0.12
S 170428C00014000 C 04/28/17 14.0 0.00 0.12
S 170428C00014500 C 04/28/17 14.5 0.00 0.11
S 170428C00015000 C 04/28/17 15.0 0.00 0.10
S 170428P00003500 P 04/28/17 3.5 0.00 0.11
S 170428P00004000 P 04/28/17 4.0 0.00 0.10
S 170428P00004500 P 04/28/17 4.5 0.00 0.10
S 170428P00005000 P 04/28/17 5.0 0.00 0.13
S 170428P00005500 P 04/28/17 5.5 0.00 0.13
S 170428P00006000 P 04/28/17 6.0 0.00 0.17
S 170428P00006500 P 04/28/17 6.5 0.00 0.27
S 170428P00007000 P 04/28/17 7.0 0.00 0.14
S 170428P00007500 P 04/28/17 7.5 0.00 0.65
S 170428P00008000 P 04/28/17 8.0 0.01 0.03
S 170428P00008500 P 04/28/17 8.5 0.08 0.10
S 170428P00009000 P 04/28/17 9.0 0.32 0.40
S 170428P00009500 P 04/28/17 9.5 0.67 0.97
S 170428P00010000 P 04/28/17 10.0 1.15 1.46
S 170428P00010500 P 04/28/17 10.5 1.65 2.08
S 170428P00011000 P 04/28/17 11.0 2.03 2.77
S 170428P00011500 P 04/28/17 11.5 2.46 3.20
S 170428P00012000 P 04/28/17 12.0 2.96 3.65
S 170428P00012500 P 04/28/17 12.5 3.50 4.05
S 170428P00013000 P 04/28/17 13.0 4.00 4.55
S 170428P00013500 P 04/28/17 13.5 4.55 5.05
S 170428P00014000 P 04/28/17 14.0 5.15 5.50
S 170428P00014500 P 04/28/17 14.5 5.55 6.00
S 170428P00015000 P 04/28/17 15.0 6.00 6.55
S 170505C00003500 C 05/05/17 3.5 5.00 5.45
S 170505C00004000 C 05/05/17 4.0 4.50 4.95
S 170505C00004500 C 05/05/17 4.5 3.95 4.50
S 170505C00005000 C 05/05/17 5.0 3.40 4.20
S 170505C00005500 C 05/05/17 5.5 2.90 3.35
S 170505C00006000 C 05/05/17 6.0 2.55 2.85
S 170505C00006500 C 05/05/17 6.5 1.99 2.38
S 170505C00007000 C 05/05/17 7.0 1.49 1.88
S 170505C00007500 C 05/05/17 7.5 1.22 1.40
S 170505C00008000 C 05/05/17 8.0 0.81 0.90
S 170505C00008500 C 05/05/17 8.5 0.51 0.58
S 170505C00009000 C 05/05/17 9.0 0.29 0.34
S 170505C00009500 C 05/05/17 9.5 0.14 0.19
S 170505C00010000 C 05/05/17 10.0 0.07 0.12
S 170505C00010500 C 05/05/17 10.5 0.03 0.08
S 170505C00011000 C 05/05/17 11.0 0.01 0.06
S 170505C00011500 C 05/05/17 11.5 0.00 0.05
S 170505C00012000 C 05/05/17 12.0 0.00 0.05
S 170505C00012500 C 05/05/17 12.5 0.00 0.06
S 170505C00013000 C 05/05/17 13.0 0.00 0.09
S 170505C00013500 C 05/05/17 13.5 0.00 0.12
S 170505C00014000 C 05/05/17 14.0 0.00 0.09
S 170505C00014500 C 05/05/17 14.5 0.00 0.10
S 170505P00003500 P 05/05/17 3.5 0.00 0.10
S 170505P00004000 P 05/05/17 4.0 0.00 0.14
S 170505P00004500 P 05/05/17 4.5 0.00 0.12
S 170505P00005000 P 05/05/17 5.0 0.00 0.12
S 170505P00005500 P 05/05/17 5.5 0.00 0.13
S 170505P00006000 P 05/05/17 6.0 0.00 0.05
S 170505P00006500 P 05/05/17 6.5 0.00 0.04
S 170505P00007000 P 05/05/17 7.0 0.00 0.06
S 170505P00007500 P 05/05/17 7.5 0.04 0.11
S 170505P00008000 P 05/05/17 8.0 0.11 0.17
S 170505P00008500 P 05/05/17 8.5 0.28 0.33
S 170505P00009000 P 05/05/17 9.0 0.56 0.60
S 170505P00009500 P 05/05/17 9.5 0.89 0.98
S 170505P00010000 P 05/05/17 10.0 1.26 1.53
S 170505P00010500 P 05/05/17 10.5 1.69 1.99
S 170505P00011000 P 05/05/17 11.0 2.19 2.49
S 170505P00011500 P 05/05/17 11.5 2.70 2.99
S 170505P00012000 P 05/05/17 12.0 3.15 3.45
S 170505P00012500 P 05/05/17 12.5 3.65 3.95
S 170505P00013000 P 05/05/17 13.0 4.15 5.20
S 170505P00013500 P 05/05/17 13.5 4.60 5.55
S 170505P00014000 P 05/05/17 14.0 5.10 6.00
S 170505P00014500 P 05/05/17 14.5 5.45 6.50
S 170512C00003000 C 05/12/17 3.0 5.45 6.00
S 170512C00003500 C 05/12/17 3.5 4.95 5.50
S 170512C00004000 C 05/12/17 4.0 4.45 4.95
S 170512C00004500 C 05/12/17 4.5 3.90 4.65
S 170512C00005000 C 05/12/17 5.0 3.40 3.85
S 170512C00005500 C 05/12/17 5.5 3.10 3.35
S 170512C00006000 C 05/12/17 6.0 2.48 2.86
S 170512C00006500 C 05/12/17 6.5 2.08 2.37
S 170512C00007000 C 05/12/17 7.0 1.61 1.89
S 170512C00007500 C 05/12/17 7.5 1.24 1.41
S 170512C00008000 C 05/12/17 8.0 0.85 0.93
S 170512C00008500 C 05/12/17 8.5 0.52 0.60
S 170512C00009000 C 05/12/17 9.0 0.31 0.37
S 170512C00009500 C 05/12/17 9.5 0.17 0.20
S 170512C00010000 C 05/12/17 10.0 0.09 0.15
S 170512C00010500 C 05/12/17 10.5 0.05 0.14
S 170512C00011000 C 05/12/17 11.0 0.03 0.09
S 170512C00011500 C 05/12/17 11.5 0.00 0.11
S 170512C00012000 C 05/12/17 12.0 0.00 0.13
S 170512C00012500 C 05/12/17 12.5 0.00 0.06
S 170512C00013000 C 05/12/17 13.0 0.00 0.12
S 170512C00013500 C 05/12/17 13.5 0.00 0.08
S 170512C00014000 C 05/12/17 14.0 0.00 0.08
S 170512C00014500 C 05/12/17 14.5 0.00 0.11
S 170512C00015000 C 05/12/17 15.0 0.00 0.09
S 170512P00003000 P 05/12/17 3.0 0.00 0.12
S 170512P00003500 P 05/12/17 3.5 0.00 0.12
S 170512P00004000 P 05/12/17 4.0 0.00 0.11
S 170512P00004500 P 05/12/17 4.5 0.00 0.11
S 170512P00005000 P 05/12/17 5.0 0.00 0.13
S 170512P00005500 P 05/12/17 5.5 0.00 0.26
S 170512P00006000 P 05/12/17 6.0 0.00 0.12
S 170512P00006500 P 05/12/17 6.5 0.00 0.20
S 170512P00007000 P 05/12/17 7.0 0.02 0.10
S 170512P00007500 P 05/12/17 7.5 0.05 0.12
S 170512P00008000 P 05/12/17 8.0 0.13 0.20
S 170512P00008500 P 05/12/17 8.5 0.30 0.40
S 170512P00009000 P 05/12/17 9.0 0.58 0.64
S 170512P00009500 P 05/12/17 9.5 0.90 0.99
S 170512P00010000 P 05/12/17 10.0 1.34 1.51
S 170512P00010500 P 05/12/17 10.5 1.51 2.02
S 170512P00011000 P 05/12/17 11.0 2.20 2.49
S 170512P00011500 P 05/12/17 11.5 2.51 2.98
S 170512P00012000 P 05/12/17 12.0 3.10 3.50
S 170512P00012500 P 05/12/17 12.5 3.65 4.00
S 170512P00013000 P 05/12/17 13.0 4.15 4.45
S 170512P00013500 P 05/12/17 13.5 4.60 5.70
S 170512P00014000 P 05/12/17 14.0 5.15 6.15
S 170512P00014500 P 05/12/17 14.5 4.95 6.60
S 170512P00015000 P 05/12/17 15.0 5.65 6.95
S 170519C00001000 C 05/19/17 1.0 7.65 7.80
S 170519C00002000 C 05/19/17 2.0 6.65 6.80
S 170519C00003000 C 05/19/17 3.0 5.65 5.80
S 170519C00003500 C 05/19/17 3.5 5.15 5.30
S 170519C00004000 C 05/19/17 4.0 4.65 4.80
S 170519C00004500 C 05/19/17 4.5 4.15 4.35
S 170519C00005000 C 05/19/17 5.0 3.60 3.85
S 170519C00005500 C 05/19/17 5.5 3.10 3.35
S 170519C00006000 C 05/19/17 6.0 2.58 2.86
S 170519C00006500 C 05/19/17 6.5 2.10 2.37
S 170519C00007000 C 05/19/17 7.0 1.68 1.95
S 170519C00007500 C 05/19/17 7.5 1.27 1.41
S 170519C00008000 C 05/19/17 8.0 0.91 0.96
S 170519C00008500 C 05/19/17 8.5 0.57 0.66
S 170519C00009000 C 05/19/17 9.0 0.35 0.40
S 170519C00009500 C 05/19/17 9.5 0.20 0.29
S 170519C00010000 C 05/19/17 10.0 0.12 0.17
S 170519C00010500 C 05/19/17 10.5 0.06 0.12
S 170519C00011000 C 05/19/17 11.0 0.05 0.08
S 170519C00011500 C 05/19/17 11.5 0.02 0.07
S 170519C00012000 C 05/19/17 12.0 0.03 0.07
S 170519C00012500 C 05/19/17 12.5 0.00 0.05
S 170519C00013000 C 05/19/17 13.0 0.00 0.04
S 170519C00013500 C 05/19/17 13.5 0.00 0.05
S 170519C00014000 C 05/19/17 14.0 0.00 0.05
S 170519C00014500 C 05/19/17 14.5 0.00 0.05
S 170519C00015000 C 05/19/17 15.0 0.00 0.04
S 170519C00016000 C 05/19/17 16.0 0.00 0.04
S 170519C00017000 C 05/19/17 17.0 0.00 0.06
S 170519P00001000 P 05/19/17 1.0 0.00 0.03
S 170519P00002000 P 05/19/17 2.0 0.00 0.02
S 170519P00003000 P 05/19/17 3.0 0.00 0.02
S 170519P00003500 P 05/19/17 3.5 0.00 0.02
S 170519P00004000 P 05/19/17 4.0 0.00 0.05
S 170519P00004500 P 05/19/17 4.5 0.00 0.07
S 170519P00005000 P 05/19/17 5.0 0.00 0.04
S 170519P00005500 P 05/19/17 5.5 0.00 0.04
S 170519P00006000 P 05/19/17 6.0 0.01 0.06
S 170519P00006500 P 05/19/17 6.5 0.02 0.06
S 170519P00007000 P 05/19/17 7.0 0.04 0.09
S 170519P00007500 P 05/19/17 7.5 0.10 0.14
S 170519P00008000 P 05/19/17 8.0 0.19 0.23
S 170519P00008500 P 05/19/17 8.5 0.36 0.44
S 170519P00009000 P 05/19/17 9.0 0.63 0.69
S 170519P00009500 P 05/19/17 9.5 0.98 1.04
S 170519P00010000 P 05/19/17 10.0 1.39 1.46
S 170519P00010500 P 05/19/17 10.5 1.77 2.04
S 170519P00011000 P 05/19/17 11.0 2.21 2.51
S 170519P00011500 P 05/19/17 11.5 2.71 2.97
S 170519P00012000 P 05/19/17 12.0 3.15 3.45
S 170519P00012500 P 05/19/17 12.5 3.65 3.95
S 170519P00013000 P 05/19/17 13.0 4.15 4.45
S 170519P00013500 P 05/19/17 13.5 4.65 4.95
S 170519P00014000 P 05/19/17 14.0 5.15 5.40
S 170519P00014500 P 05/19/17 14.5 5.70 5.90
S 170519P00015000 P 05/19/17 15.0 6.15 6.35
S 170519P00016000 P 05/19/17 16.0 7.15 7.35
S 170519P00017000 P 05/19/17 17.0 8.15 8.35
S 170526C00003000 C 05/26/17 3.0 5.55 5.85
S 170526C00003500 C 05/26/17 3.5 5.00 5.35
S 170526C00004000 C 05/26/17 4.0 4.50 4.85
S 170526C00004500 C 05/26/17 4.5 4.00 4.80
S 170526C00005000 C 05/26/17 5.0 3.45 3.90
S 170526C00005500 C 05/26/17 5.5 2.98 3.35
S 170526C00006000 C 05/26/17 6.0 2.30 2.90
S 170526C00006500 C 05/26/17 6.5 2.10 2.38
S 170526C00007000 C 05/26/17 7.0 1.52 1.93
S 170526C00007500 C 05/26/17 7.5 1.30 1.45
S 170526C00008000 C 05/26/17 8.0 0.93 1.05
S 170526C00008500 C 05/26/17 8.5 0.59 0.73
S 170526C00009000 C 05/26/17 9.0 0.36 0.48
S 170526C00009500 C 05/26/17 9.5 0.22 0.28
S 170526C00010000 C 05/26/17 10.0 0.13 0.22
S 170526C00010500 C 05/26/17 10.5 0.06 0.15
S 170526C00011000 C 05/26/17 11.0 0.02 0.18
S 170526C00011500 C 05/26/17 11.5 0.00 0.16
S 170526C00012000 C 05/26/17 12.0 0.00 0.13
S 170526C00012500 C 05/26/17 12.5 0.00 0.14
S 170526C00013000 C 05/26/17 13.0 0.00 0.09
S 170526C00013500 C 05/26/17 13.5 0.00 0.06
S 170526C00014000 C 05/26/17 14.0 0.00 0.11
S 170526C00014500 C 05/26/17 14.5 0.00 0.10
S 170526C00015000 C 05/26/17 15.0 0.00 0.11
S 170526P00003000 P 05/26/17 3.0 0.00 0.07
S 170526P00003500 P 05/26/17 3.5 0.00 0.12
S 170526P00004000 P 05/26/17 4.0 0.00 0.12
S 170526P00004500 P 05/26/17 4.5 0.00 0.12
S 170526P00005000 P 05/26/17 5.0 0.00 0.12
S 170526P00005500 P 05/26/17 5.5 0.00 0.12
S 170526P00006000 P 05/26/17 6.0 0.00 0.14
S 170526P00006500 P 05/26/17 6.5 0.00 0.13
S 170526P00007000 P 05/26/17 7.0 0.05 0.18
S 170526P00007500 P 05/26/17 7.5 0.11 0.19
S 170526P00008000 P 05/26/17 8.0 0.21 0.30
S 170526P00008500 P 05/26/17 8.5 0.38 0.45
S 170526P00009000 P 05/26/17 9.0 0.62 0.78
S 170526P00009500 P 05/26/17 9.5 0.97 1.10
S 170526P00010000 P 05/26/17 10.0 1.38 1.52
S 170526P00010500 P 05/26/17 10.5 1.76 2.06
S 170526P00011000 P 05/26/17 11.0 2.22 2.52
S 170526P00011500 P 05/26/17 11.5 2.71 3.00
S 170526P00012000 P 05/26/17 12.0 3.15 3.45
S 170526P00012500 P 05/26/17 12.5 3.65 3.95
S 170526P00013000 P 05/26/17 13.0 4.15 4.45
S 170526P00013500 P 05/26/17 13.5 4.65 4.95
S 170526P00014000 P 05/26/17 14.0 5.05 5.50
S 170526P00014500 P 05/26/17 14.5 5.60 6.00
S 170526P00015000 P 05/26/17 15.0 6.05 6.50
S 170602C00002000 C 06/02/17 2.0 6.55 6.85
S 170602C00002500 C 06/02/17 2.5 6.05 6.35
S 170602C00003000 C 06/02/17 3.0 5.55 5.85
S 170602C00003500 C 06/02/17 3.5 4.95 5.45
S 170602C00004000 C 06/02/17 4.0 4.30 4.95
S 170602C00004500 C 06/02/17 4.5 3.85 4.35
S 170602C00005000 C 06/02/17 5.0 3.55 3.85
S 170602C00005500 C 06/02/17 5.5 2.96 4.20
S 170602C00006000 C 06/02/17 6.0 2.58 2.88
S 170602C00006500 C 06/02/17 6.5 2.11 3.35
S 170602C00007000 C 06/02/17 7.0 1.66 1.94
S 170602C00007500 C 06/02/17 7.5 1.32 1.51
S 170602C00008000 C 06/02/17 8.0 0.92 1.12
S 170602C00008500 C 06/02/17 8.5 0.64 0.76
S 170602C00009000 C 06/02/17 9.0 0.43 0.51
S 170602C00009500 C 06/02/17 9.5 0.27 0.35
S 170602C00010000 C 06/02/17 10.0 0.16 0.23
S 170602C00010500 C 06/02/17 10.5 0.09 0.15
S 170602C00011000 C 06/02/17 11.0 0.03 0.21
S 170602C00011500 C 06/02/17 11.5 0.00 0.17
S 170602C00012000 C 06/02/17 12.0 0.00 0.17
S 170602C00012500 C 06/02/17 12.5 0.00 0.16
S 170602C00013000 C 06/02/17 13.0 0.00 0.17
S 170602C00013500 C 06/02/17 13.5 0.00 0.15
S 170602C00014000 C 06/02/17 14.0 0.00 0.09
S 170602C00014500 C 06/02/17 14.5 0.00 0.09
S 170602C00015000 C 06/02/17 15.0 0.00 0.14
S 170602P00002000 P 06/02/17 2.0 0.00 0.08
S 170602P00002500 P 06/02/17 2.5 0.00 0.08
S 170602P00003000 P 06/02/17 3.0 0.00 0.09
S 170602P00003500 P 06/02/17 3.5 0.00 0.13
S 170602P00004000 P 06/02/17 4.0 0.00 0.13
S 170602P00004500 P 06/02/17 4.5 0.00 0.13
S 170602P00005000 P 06/02/17 5.0 0.00 0.14
S 170602P00005500 P 06/02/17 5.5 0.00 0.15
S 170602P00006000 P 06/02/17 6.0 0.00 0.11
S 170602P00006500 P 06/02/17 6.5 0.02 0.15
S 170602P00007000 P 06/02/17 7.0 0.07 0.15
S 170602P00007500 P 06/02/17 7.5 0.13 0.21
S 170602P00008000 P 06/02/17 8.0 0.26 0.32
S 170602P00008500 P 06/02/17 8.5 0.44 0.52
S 170602P00009000 P 06/02/17 9.0 0.68 0.80
S 170602P00009500 P 06/02/17 9.5 0.99 1.11
S 170602P00010000 P 06/02/17 10.0 1.38 1.58
S 170602P00010500 P 06/02/17 10.5 1.78 2.06
S 170602P00011000 P 06/02/17 11.0 2.24 2.52
S 170602P00011500 P 06/02/17 11.5 2.69 3.00
S 170602P00012000 P 06/02/17 12.0 3.20 3.50
S 170602P00012500 P 06/02/17 12.5 3.65 3.90
S 170602P00013000 P 06/02/17 13.0 4.15 4.50
S 170602P00013500 P 06/02/17 13.5 4.65 4.90
S 170602P00014000 P 06/02/17 14.0 5.15 5.40
S 170602P00014500 P 06/02/17 14.5 5.55 6.00
S 170602P00015000 P 06/02/17 15.0 6.05 6.50
S 170616C00000500 C 06/16/17 0.5 8.15 8.30
S 170616C00001000 C 06/16/17 1.0 7.65 7.80
S 170616C00001500 C 06/16/17 1.5 7.15 7.30
S 170616C00002000 C 06/16/17 2.0 6.65 6.80
S 170616C00002500 C 06/16/17 2.5 6.15 6.30
S 170616C00003000 C 06/16/17 3.0 5.65 5.80
S 170616C00003500 C 06/16/17 3.5 5.15 5.30
S 170616C00004000 C 06/16/17 4.0 4.65 4.85
S 170616C00004500 C 06/16/17 4.5 4.10 4.40
S 170616C00005000 C 06/16/17 5.0 3.70 3.85
S 170616C00005500 C 06/16/17 5.5 3.15 3.35
S 170616C00006000 C 06/16/17 6.0 2.71 2.89
S 170616C00007000 C 06/16/17 7.0 1.70 1.95
S 170616C00008000 C 06/16/17 8.0 1.04 1.12
S 170616C00009000 C 06/16/17 9.0 0.51 0.56
S 170616C00010000 C 06/16/17 10.0 0.22 0.28
S 170616C00011000 C 06/16/17 11.0 0.09 0.14
S 170616C00012000 C 06/16/17 12.0 0.05 0.06
S 170616C00013000 C 06/16/17 13.0 0.01 0.07
S 170616C00014000 C 06/16/17 14.0 0.01 0.06
S 170616C00015000 C 06/16/17 15.0 0.00 0.05
S 170616C00016000 C 06/16/17 16.0 0.00 0.04
S 170616C00017000 C 06/16/17 17.0 0.00 0.04
S 170616P00000500 P 06/16/17 0.5 0.00 0.02
S 170616P00001000 P 06/16/17 1.0 0.00 0.03
S 170616P00001500 P 06/16/17 1.5 0.00 0.03
S 170616P00002000 P 06/16/17 2.0 0.00 0.03
S 170616P00002500 P 06/16/17 2.5 0.00 0.02
S 170616P00003000 P 06/16/17 3.0 0.00 0.05
S 170616P00003500 P 06/16/17 3.5 0.00 0.06
S 170616P00004000 P 06/16/17 4.0 0.00 0.13
S 170616P00004500 P 06/16/17 4.5 0.01 0.14
S 170616P00005000 P 06/16/17 5.0 0.01 0.05
S 170616P00005500 P 06/16/17 5.5 0.02 0.08
S 170616P00006000 P 06/16/17 6.0 0.04 0.08
S 170616P00007000 P 06/16/17 7.0 0.12 0.17
S 170616P00008000 P 06/16/17 8.0 0.33 0.37
S 170616P00009000 P 06/16/17 9.0 0.75 0.84
S 170616P00010000 P 06/16/17 10.0 1.48 1.56
S 170616P00011000 P 06/16/17 11.0 2.28 2.57
S 170616P00012000 P 06/16/17 12.0 3.20 3.45
S 170616P00013000 P 06/16/17 13.0 4.20 4.45
S 170616P00014000 P 06/16/17 14.0 5.15 5.50
S 170616P00015000 P 06/16/17 15.0 6.15 6.45
S 170616P00016000 P 06/16/17 16.0 7.15 7.45
S 170616P00017000 P 06/16/17 17.0 8.15 8.40
S 170818C00001000 C 08/18/17 1.0 7.65 7.80
S 170818C00002000 C 08/18/17 2.0 6.65 6.80
S 170818C00003000 C 08/18/17 3.0 5.60 5.85
S 170818C00004000 C 08/18/17 4.0 4.55 4.90
S 170818C00005000 C 08/18/17 5.0 3.55 4.00
S 170818C00006000 C 08/18/17 6.0 2.79 2.99
S 170818C00007000 C 08/18/17 7.0 1.99 2.14
S 170818C00008000 C 08/18/17 8.0 1.33 1.42
S 170818C00009000 C 08/18/17 9.0 0.81 0.90
S 170818C00010000 C 08/18/17 10.0 0.46 0.52
S 170818C00011000 C 08/18/17 11.0 0.26 0.33
S 170818C00012000 C 08/18/17 12.0 0.11 0.19
S 170818C00013000 C 08/18/17 13.0 0.06 0.22
S 170818C00014000 C 08/18/17 14.0 0.06 0.22
S 170818C00015000 C 08/18/17 15.0 0.04 0.08
S 170818C00016000 C 08/18/17 16.0 0.00 0.07
S 170818C00017000 C 08/18/17 17.0 0.03 0.15
S 170818P00001000 P 08/18/17 1.0 0.00 0.02
S 170818P00002000 P 08/18/17 2.0 0.00 0.03
S 170818P00003000 P 08/18/17 3.0 0.00 0.16
S 170818P00004000 P 08/18/17 4.0 0.00 0.07
S 170818P00005000 P 08/18/17 5.0 0.06 0.20
S 170818P00006000 P 08/18/17 6.0 0.14 0.19
S 170818P00007000 P 08/18/17 7.0 0.31 0.35
S 170818P00008000 P 08/18/17 8.0 0.59 0.65
S 170818P00009000 P 08/18/17 9.0 1.00 1.16
S 170818P00010000 P 08/18/17 10.0 1.70 1.82
S 170818P00011000 P 08/18/17 11.0 2.47 2.71
S 170818P00012000 P 08/18/17 12.0 3.30 3.55
S 170818P00013000 P 08/18/17 13.0 4.20 4.60
S 170818P00014000 P 08/18/17 14.0 5.15 5.55
S 170818P00015000 P 08/18/17 15.0 6.20 6.45
S 170818P00016000 P 08/18/17 16.0 7.15 7.50
S 170818P00017000 P 08/18/17 17.0 8.15 8.45
S 171117C00001000 C 11/17/17 1.0 7.65 7.80
S 171117C00002000 C 11/17/17 2.0 6.55 6.95
S 171117C00003000 C 11/17/17 3.0 5.45 6.00
S 171117C00004000 C 11/17/17 4.0 4.55 5.10
S 171117C00005000 C 11/17/17 5.0 3.60 4.15
S 171117C00006000 C 11/17/17 6.0 2.74 3.15
S 171117C00007000 C 11/17/17 7.0 2.09 2.40
S 171117C00008000 C 11/17/17 8.0 1.46 1.71
S 171117C00009000 C 11/17/17 9.0 0.99 1.18
S 171117C00010000 C 11/17/17 10.0 0.69 0.81
S 171117C00011000 C 11/17/17 11.0 0.47 0.57
S 171117C00012000 C 11/17/17 12.0 0.24 0.39
S 171117C00013000 C 11/17/17 13.0 0.07 0.32
S 171117C00014000 C 11/17/17 14.0 0.07 0.38
S 171117C00015000 C 11/17/17 15.0 0.04 0.33
S 171117C00016000 C 11/17/17 16.0 0.03 0.30
S 171117C00017000 C 11/17/17 17.0 0.00 0.28
S 171117P00001000 P 11/17/17 1.0 0.00 0.06
S 171117P00002000 P 11/17/17 2.0 0.00 0.21
S 171117P00003000 P 11/17/17 3.0 0.00 0.28
S 171117P00004000 P 11/17/17 4.0 0.02 0.28
S 171117P00005000 P 11/17/17 5.0 0.09 0.36
S 171117P00006000 P 11/17/17 6.0 0.13 0.40
S 171117P00007000 P 11/17/17 7.0 0.41 0.61
S 171117P00008000 P 11/17/17 8.0 0.77 0.94
S 171117P00009000 P 11/17/17 9.0 1.26 1.48
S 171117P00010000 P 11/17/17 10.0 1.89 2.12
S 171117P00011000 P 11/17/17 11.0 2.56 2.95
S 171117P00012000 P 11/17/17 12.0 3.45 3.75
S 171117P00013000 P 11/17/17 13.0 4.35 4.70
S 171117P00014000 P 11/17/17 14.0 5.20 5.65
S 171117P00015000 P 11/17/17 15.0 6.10 6.60
S 171117P00016000 P 11/17/17 16.0 7.05 7.55
S 171117P00017000 P 11/17/17 17.0 8.05 8.55
S 180119C00000500 C 01/19/18 0.5 8.15 8.30
S 180119C00001000 C 01/19/18 1.0 7.65 7.85
S 180119C00001500 C 01/19/18 1.5 7.05 7.40
S 180119C00002000 C 01/19/18 2.0 6.55 6.95
S 180119C00002500 C 01/19/18 2.5 6.00 6.55
S 180119C00003000 C 01/19/18 3.0 5.65 6.00
S 180119C00003500 C 01/19/18 3.5 5.05 5.50
S 180119C00004000 C 01/19/18 4.0 4.65 5.00
S 180119C00004500 C 01/19/18 4.5 4.15 4.55
S 180119C00005000 C 01/19/18 5.0 3.85 4.10
S 180119C00005500 C 01/19/18 5.5 3.55 3.70
S 180119C00007000 C 01/19/18 7.0 2.40 2.46
S 180119C00008000 C 01/19/18 8.0 1.75 1.82
S 180119C00009000 C 01/19/18 9.0 1.26 1.30
S 180119C00010000 C 01/19/18 10.0 0.88 0.95
S 180119C00011000 C 01/19/18 11.0 0.61 0.66
S 180119C00012000 C 01/19/18 12.0 0.41 0.50
S 180119C00013000 C 01/19/18 13.0 0.29 0.36
S 180119C00015000 C 01/19/18 15.0 0.13 0.23
S 180119P00000500 P 01/19/18 0.5 0.01 0.03
S 180119P00001000 P 01/19/18 1.0 0.00 0.07
S 180119P00001500 P 01/19/18 1.5 0.02 0.10
S 180119P00002000 P 01/19/18 2.0 0.05 0.10
S 180119P00002500 P 01/19/18 2.5 0.04 0.33
S 180119P00003000 P 01/19/18 3.0 0.09 0.28
S 180119P00003500 P 01/19/18 3.5 0.13 0.20
S 180119P00004000 P 01/19/18 4.0 0.19 0.24
S 180119P00004500 P 01/19/18 4.5 0.24 0.30
S 180119P00005000 P 01/19/18 5.0 0.30 0.35
S 180119P00005500 P 01/19/18 5.5 0.35 0.43
S 180119P00007000 P 01/19/18 7.0 0.71 0.77
S 180119P00008000 P 01/19/18 8.0 1.05 1.09
S 180119P00009000 P 01/19/18 9.0 1.53 1.57
S 180119P00010000 P 01/19/18 10.0 2.12 2.19
S 180119P00011000 P 01/19/18 11.0 2.79 2.93
S 180119P00012000 P 01/19/18 12.0 3.60 3.75
S 180119P00013000 P 01/19/18 13.0 4.45 4.60
S 180119P00015000 P 01/19/18 15.0 6.25 6.45
S 190118C00002000 C 01/18/19 2.0 6.50 7.10
S 190118C00003000 C 01/18/19 3.0 5.85 6.20
S 190118C00004000 C 01/18/19 4.0 4.70 5.50
S 190118C00005000 C 01/18/19 5.0 4.40 4.70
S 190118C00007000 C 01/18/19 7.0 3.15 3.45
S 190118C00010000 C 01/18/19 10.0 1.66 1.83
S 190118C00012000 C 01/18/19 12.0 1.08 1.15
S 190118C00015000 C 01/18/19 15.0 0.58 0.86
S 190118P00002000 P 01/18/19 2.0 0.18 0.31
S 190118P00003000 P 01/18/19 3.0 0.22 0.36
S 190118P00004000 P 01/18/19 4.0 0.50 0.59
S 190118P00005000 P 01/18/19 5.0 0.75 0.93
S 190118P00007000 P 01/18/19 7.0 1.41 1.53
S 190118P00010000 P 01/18/19 10.0 2.90 3.15
S 190118P00012000 P 01/18/19 12.0 4.05 4.70
S 190118P00015000 P 01/18/19 15.0 6.35 7.20

OPRA data is delayed 15 minutes.