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 (2014-09-19)Premium Content

Sprint Corporation New (S)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 141128C00000500 C 11/28/14 0.5 4.35 4.75
S 141128C00001000 C 11/28/14 1.0 3.85 4.25
S 141128C00001500 C 11/28/14 1.5 3.35 3.75
S 141128C00002000 C 11/28/14 2.0 2.85 3.15
S 141128C00002500 C 11/28/14 2.5 2.35 2.62
S 141128C00003000 C 11/28/14 3.0 1.86 2.14
S 141128C00003500 C 11/28/14 3.5 1.42 1.67
S 141128C00004000 C 11/28/14 4.0 0.92 1.15
S 141128C00004500 C 11/28/14 4.5 0.43 0.60
S 141128C00005000 C 11/28/14 5.0 0.08 0.10
S 141128C00005500 C 11/28/14 5.5 0.00 0.05
S 141128C00006000 C 11/28/14 6.0 0.00 0.05
S 141128C00006500 C 11/28/14 6.5 0.00 0.05
S 141128C00007000 C 11/28/14 7.0 0.00 0.04
S 141128C00007500 C 11/28/14 7.5 0.00 0.05
S 141128C00008000 C 11/28/14 8.0 0.00 0.05
S 141128C00008500 C 11/28/14 8.5 0.00 0.05
S 141128C00009000 C 11/28/14 9.0 0.00 0.05
S 141128C00009500 C 11/28/14 9.5 0.00 0.05
S 141128C00010000 C 11/28/14 10.0 0.00 0.05
S 141128C00010500 C 11/28/14 10.5 0.00 0.05
S 141128C00011000 C 11/28/14 11.0 0.00 0.05
S 141128C00011500 C 11/28/14 11.5 0.00 0.05
S 141128C00012000 C 11/28/14 12.0 0.00 0.05
S 141128P00000500 P 11/28/14 0.5 0.00 0.05
S 141128P00001000 P 11/28/14 1.0 0.00 0.05
S 141128P00001500 P 11/28/14 1.5 0.00 0.05
S 141128P00002000 P 11/28/14 2.0 0.00 0.05
S 141128P00002500 P 11/28/14 2.5 0.00 0.05
S 141128P00003000 P 11/28/14 3.0 0.00 0.05
S 141128P00003500 P 11/28/14 3.5 0.00 0.05
S 141128P00004000 P 11/28/14 4.0 0.00 0.05
S 141128P00004500 P 11/28/14 4.5 0.00 0.05
S 141128P00005000 P 11/28/14 5.0 0.00 0.03
S 141128P00005500 P 11/28/14 5.5 0.39 0.53
S 141128P00006000 P 11/28/14 6.0 0.89 1.04
S 141128P00006500 P 11/28/14 6.5 1.34 1.59
S 141128P00007000 P 11/28/14 7.0 1.84 2.09
S 141128P00007500 P 11/28/14 7.5 2.26 2.66
S 141128P00008000 P 11/28/14 8.0 2.77 3.15
S 141128P00008500 P 11/28/14 8.5 3.30 3.70
S 141128P00009000 P 11/28/14 9.0 3.80 4.20
S 141128P00009500 P 11/28/14 9.5 4.30 4.70
S 141128P00010000 P 11/28/14 10.0 4.80 5.20
S 141128P00010500 P 11/28/14 10.5 5.25 5.75
S 141128P00011000 P 11/28/14 11.0 5.75 6.25
S 141128P00011500 P 11/28/14 11.5 6.25 6.75
S 141128P00012000 P 11/28/14 12.0 6.75 7.25
S 141205C00000500 C 12/05/14 0.5 4.50 4.65
S 141205C00001000 C 12/05/14 1.0 4.00 4.15
S 141205C00001500 C 12/05/14 1.5 3.50 3.65
S 141205C00002000 C 12/05/14 2.0 3.00 3.15
S 141205C00002500 C 12/05/14 2.5 2.53 2.62
S 141205C00003000 C 12/05/14 3.0 2.03 2.12
S 141205C00003500 C 12/05/14 3.5 1.52 1.64
S 141205C00004000 C 12/05/14 4.0 1.01 1.14
S 141205C00004500 C 12/05/14 4.5 0.53 0.62
S 141205C00005000 C 12/05/14 5.0 0.16 0.19
S 141205C00005500 C 12/05/14 5.5 0.00 0.05
S 141205C00006000 C 12/05/14 6.0 0.00 0.05
S 141205C00006500 C 12/05/14 6.5 0.00 0.05
S 141205C00007000 C 12/05/14 7.0 0.00 0.04
S 141205C00007500 C 12/05/14 7.5 0.00 0.05
S 141205C00008000 C 12/05/14 8.0 0.00 0.05
S 141205C00008500 C 12/05/14 8.5 0.00 0.05
S 141205C00009000 C 12/05/14 9.0 0.00 0.05
S 141205C00009500 C 12/05/14 9.5 0.00 0.05
S 141205C00010000 C 12/05/14 10.0 0.00 0.05
S 141205C00010500 C 12/05/14 10.5 0.00 0.05
S 141205C00011000 C 12/05/14 11.0 0.00 0.05
S 141205C00011500 C 12/05/14 11.5 0.00 0.05
S 141205C00012000 C 12/05/14 12.0 0.00 0.05
S 141205P00000500 P 12/05/14 0.5 0.00 0.05
S 141205P00001000 P 12/05/14 1.0 0.00 0.05
S 141205P00001500 P 12/05/14 1.5 0.00 0.05
S 141205P00002000 P 12/05/14 2.0 0.00 0.05
S 141205P00002500 P 12/05/14 2.5 0.00 0.05
S 141205P00003000 P 12/05/14 3.0 0.00 0.05
S 141205P00003500 P 12/05/14 3.5 0.00 0.05
S 141205P00004000 P 12/05/14 4.0 0.00 0.05
S 141205P00004500 P 12/05/14 4.5 0.00 0.06
S 141205P00005000 P 12/05/14 5.0 0.10 0.11
S 141205P00005500 P 12/05/14 5.5 0.41 0.53
S 141205P00006000 P 12/05/14 6.0 0.88 1.00
S 141205P00006500 P 12/05/14 6.5 1.36 1.49
S 141205P00007000 P 12/05/14 7.0 1.87 1.98
S 141205P00007500 P 12/05/14 7.5 2.39 2.46
S 141205P00008000 P 12/05/14 8.0 2.89 2.96
S 141205P00008500 P 12/05/14 8.5 3.35 3.50
S 141205P00009000 P 12/05/14 9.0 3.85 4.00
S 141205P00009500 P 12/05/14 9.5 4.35 4.50
S 141205P00010000 P 12/05/14 10.0 4.85 5.00
S 141205P00010500 P 12/05/14 10.5 5.35 5.50
S 141205P00011000 P 12/05/14 11.0 5.85 6.00
S 141205P00011500 P 12/05/14 11.5 6.35 6.50
S 141205P00012000 P 12/05/14 12.0 6.85 7.00
S 141212C00000500 C 12/12/14 0.5 4.50 4.65
S 141212C00001000 C 12/12/14 1.0 4.00 4.15
S 141212C00001500 C 12/12/14 1.5 3.50 3.65
S 141212C00002000 C 12/12/14 2.0 3.00 3.15
S 141212C00002500 C 12/12/14 2.5 2.53 2.63
S 141212C00003000 C 12/12/14 3.0 2.02 2.13
S 141212C00003500 C 12/12/14 3.5 1.51 1.64
S 141212C00004000 C 12/12/14 4.0 1.01 1.11
S 141212C00004500 C 12/12/14 4.5 0.55 0.65
S 141212C00005000 C 12/12/14 5.0 0.21 0.26
S 141212C00005500 C 12/12/14 5.5 0.05 0.08
S 141212C00006000 C 12/12/14 6.0 0.00 0.06
S 141212C00006500 C 12/12/14 6.5 0.00 0.06
S 141212C00007000 C 12/12/14 7.0 0.00 0.05
S 141212C00007500 C 12/12/14 7.5 0.00 0.05
S 141212C00008000 C 12/12/14 8.0 0.00 0.05
S 141212C00008500 C 12/12/14 8.5 0.00 0.05
S 141212C00009000 C 12/12/14 9.0 0.00 0.05
S 141212C00009500 C 12/12/14 9.5 0.00 0.05
S 141212C00010000 C 12/12/14 10.0 0.00 0.05
S 141212C00010500 C 12/12/14 10.5 0.00 0.05
S 141212C00011000 C 12/12/14 11.0 0.00 0.05
S 141212C00011500 C 12/12/14 11.5 0.00 0.05
S 141212C00012000 C 12/12/14 12.0 0.00 0.05
S 141212P00000500 P 12/12/14 0.5 0.00 0.05
S 141212P00001000 P 12/12/14 1.0 0.00 0.05
S 141212P00001500 P 12/12/14 1.5 0.00 0.05
S 141212P00002000 P 12/12/14 2.0 0.00 0.05
S 141212P00002500 P 12/12/14 2.5 0.00 0.05
S 141212P00003000 P 12/12/14 3.0 0.00 0.05
S 141212P00003500 P 12/12/14 3.5 0.00 0.05
S 141212P00004000 P 12/12/14 4.0 0.00 0.05
S 141212P00004500 P 12/12/14 4.5 0.01 0.08
S 141212P00005000 P 12/12/14 5.0 0.14 0.17
S 141212P00005500 P 12/12/14 5.5 0.47 0.51
S 141212P00006000 P 12/12/14 6.0 0.91 1.01
S 141212P00006500 P 12/12/14 6.5 1.40 1.50
S 141212P00007000 P 12/12/14 7.0 1.87 1.99
S 141212P00007500 P 12/12/14 7.5 2.38 2.48
S 141212P00008000 P 12/12/14 8.0 2.89 2.98
S 141212P00008500 P 12/12/14 8.5 3.35 3.50
S 141212P00009000 P 12/12/14 9.0 3.85 4.00
S 141212P00009500 P 12/12/14 9.5 4.35 4.50
S 141212P00010000 P 12/12/14 10.0 4.85 5.00
S 141212P00010500 P 12/12/14 10.5 5.35 5.50
S 141212P00011000 P 12/12/14 11.0 5.85 6.00
S 141212P00011500 P 12/12/14 11.5 6.35 6.50
S 141212P00012000 P 12/12/14 12.0 6.85 7.00
S 141220C00000500 C 12/20/14 0.5 4.50 4.65
S 141220C00001000 C 12/20/14 1.0 4.00 4.15
S 141220C00001500 C 12/20/14 1.5 3.50 3.65
S 141220C00002000 C 12/20/14 2.0 3.00 3.15
S 141220C00002500 C 12/20/14 2.5 2.53 2.62
S 141220C00003000 C 12/20/14 3.0 2.02 2.11
S 141220C00003500 C 12/20/14 3.5 1.51 1.64
S 141220C00004000 C 12/20/14 4.0 1.03 1.13
S 141220C00004500 C 12/20/14 4.5 0.59 0.66
S 141220C00005000 C 12/20/14 5.0 0.25 0.29
S 141220C00005500 C 12/20/14 5.5 0.08 0.11
S 141220C00006000 C 12/20/14 6.0 0.04 0.05
S 141220C00006500 C 12/20/14 6.5 0.00 0.04
S 141220C00007000 C 12/20/14 7.0 0.00 0.03
S 141220C00007500 C 12/20/14 7.5 0.00 0.02
S 141220C00008000 C 12/20/14 8.0 0.00 0.02
S 141220C00008500 C 12/20/14 8.5 0.00 0.02
S 141220C00009000 C 12/20/14 9.0 0.00 0.02
S 141220C00009500 C 12/20/14 9.5 0.00 0.02
S 141220C00010000 C 12/20/14 10.0 0.00 0.02
S 141220C00011000 C 12/20/14 11.0 0.00 0.02
S 141220C00012000 C 12/20/14 12.0 0.00 0.02
S 141220P00000500 P 12/20/14 0.5 0.00 0.02
S 141220P00001000 P 12/20/14 1.0 0.00 0.02
S 141220P00001500 P 12/20/14 1.5 0.00 0.02
S 141220P00002000 P 12/20/14 2.0 0.00 0.02
S 141220P00002500 P 12/20/14 2.5 0.00 0.02
S 141220P00003000 P 12/20/14 3.0 0.00 0.02
S 141220P00003500 P 12/20/14 3.5 0.00 0.03
S 141220P00004000 P 12/20/14 4.0 0.00 0.04
S 141220P00004500 P 12/20/14 4.5 0.05 0.09
S 141220P00005000 P 12/20/14 5.0 0.18 0.22
S 141220P00005500 P 12/20/14 5.5 0.49 0.58
S 141220P00006000 P 12/20/14 6.0 0.92 1.03
S 141220P00006500 P 12/20/14 6.5 1.40 1.51
S 141220P00007000 P 12/20/14 7.0 1.90 1.99
S 141220P00007500 P 12/20/14 7.5 2.39 2.48
S 141220P00008000 P 12/20/14 8.0 2.88 2.97
S 141220P00008500 P 12/20/14 8.5 3.35 3.50
S 141220P00009000 P 12/20/14 9.0 3.85 4.00
S 141220P00009500 P 12/20/14 9.5 4.35 4.50
S 141220P00010000 P 12/20/14 10.0 4.85 5.00
S 141220P00011000 P 12/20/14 11.0 5.85 6.00
S 141220P00012000 P 12/20/14 12.0 6.85 7.00
S 141226C00000500 C 12/26/14 0.5 4.50 4.65
S 141226C00001000 C 12/26/14 1.0 4.00 4.15
S 141226C00001500 C 12/26/14 1.5 3.50 3.65
S 141226C00002000 C 12/26/14 2.0 3.00 3.15
S 141226C00002500 C 12/26/14 2.5 2.53 2.63
S 141226C00003000 C 12/26/14 3.0 2.02 2.11
S 141226C00003500 C 12/26/14 3.5 1.51 1.62
S 141226C00004000 C 12/26/14 4.0 1.02 1.13
S 141226C00004500 C 12/26/14 4.5 0.59 0.68
S 141226C00005000 C 12/26/14 5.0 0.28 0.32
S 141226C00005500 C 12/26/14 5.5 0.09 0.11
S 141226C00006000 C 12/26/14 6.0 0.00 0.08
S 141226C00006500 C 12/26/14 6.5 0.00 0.06
S 141226C00007000 C 12/26/14 7.0 0.00 0.05
S 141226C00007500 C 12/26/14 7.5 0.00 0.05
S 141226C00008000 C 12/26/14 8.0 0.00 0.05
S 141226C00008500 C 12/26/14 8.5 0.00 0.05
S 141226C00009000 C 12/26/14 9.0 0.00 0.05
S 141226C00009500 C 12/26/14 9.5 0.00 0.04
S 141226C00010000 C 12/26/14 10.0 0.00 0.04
S 141226P00000500 P 12/26/14 0.5 0.00 0.04
S 141226P00001000 P 12/26/14 1.0 0.00 0.04
S 141226P00001500 P 12/26/14 1.5 0.00 0.04
S 141226P00002000 P 12/26/14 2.0 0.00 0.04
S 141226P00002500 P 12/26/14 2.5 0.00 0.04
S 141226P00003000 P 12/26/14 3.0 0.00 0.05
S 141226P00003500 P 12/26/14 3.5 0.00 0.05
S 141226P00004000 P 12/26/14 4.0 0.00 0.07
S 141226P00004500 P 12/26/14 4.5 0.05 0.12
S 141226P00005000 P 12/26/14 5.0 0.20 0.25
S 141226P00005500 P 12/26/14 5.5 0.50 0.62
S 141226P00006000 P 12/26/14 6.0 0.92 1.05
S 141226P00006500 P 12/26/14 6.5 1.40 1.52
S 141226P00007000 P 12/26/14 7.0 1.88 2.00
S 141226P00007500 P 12/26/14 7.5 2.38 2.49
S 141226P00008000 P 12/26/14 8.0 2.87 2.98
S 141226P00008500 P 12/26/14 8.5 3.35 3.50
S 141226P00009000 P 12/26/14 9.0 3.85 4.00
S 141226P00009500 P 12/26/14 9.5 4.35 4.50
S 141226P00010000 P 12/26/14 10.0 4.85 5.00
S 150102C00000500 C 01/02/15 0.5 4.50 4.65
S 150102C00001000 C 01/02/15 1.0 4.00 4.15
S 150102C00001500 C 01/02/15 1.5 3.50 3.65
S 150102C00002000 C 01/02/15 2.0 3.00 3.15
S 150102C00002500 C 01/02/15 2.5 2.52 2.63
S 150102C00003000 C 01/02/15 3.0 2.01 2.12
S 150102C00003500 C 01/02/15 3.5 1.51 1.62
S 150102C00004000 C 01/02/15 4.0 1.03 1.15
S 150102C00004500 C 01/02/15 4.5 0.60 0.72
S 150102C00005000 C 01/02/15 5.0 0.30 0.35
S 150102C00005500 C 01/02/15 5.5 0.13 0.16
S 150102C00006000 C 01/02/15 6.0 0.02 0.10
S 150102C00006500 C 01/02/15 6.5 0.00 0.07
S 150102C00007000 C 01/02/15 7.0 0.00 0.06
S 150102C00007500 C 01/02/15 7.5 0.00 0.05
S 150102C00008000 C 01/02/15 8.0 0.00 0.05
S 150102C00008500 C 01/02/15 8.5 0.00 0.05
S 150102C00009000 C 01/02/15 9.0 0.00 0.05
S 150102C00009500 C 01/02/15 9.5 0.00 0.04
S 150102C00010000 C 01/02/15 10.0 0.00 0.04
S 150102P00000500 P 01/02/15 0.5 0.00 0.04
S 150102P00001000 P 01/02/15 1.0 0.00 0.04
S 150102P00001500 P 01/02/15 1.5 0.00 0.04
S 150102P00002000 P 01/02/15 2.0 0.00 0.04
S 150102P00002500 P 01/02/15 2.5 0.00 0.04
S 150102P00003000 P 01/02/15 3.0 0.00 0.05
S 150102P00003500 P 01/02/15 3.5 0.00 0.05
S 150102P00004000 P 01/02/15 4.0 0.00 0.08
S 150102P00004500 P 01/02/15 4.5 0.08 0.14
S 150102P00005000 P 01/02/15 5.0 0.23 0.27
S 150102P00005500 P 01/02/15 5.5 0.54 0.60
S 150102P00006000 P 01/02/15 6.0 0.95 1.07
S 150102P00006500 P 01/02/15 6.5 1.42 1.53
S 150102P00007000 P 01/02/15 7.0 1.90 2.01
S 150102P00007500 P 01/02/15 7.5 2.40 2.50
S 150102P00008000 P 01/02/15 8.0 2.89 2.99
S 150102P00008500 P 01/02/15 8.5 3.35 3.50
S 150102P00009000 P 01/02/15 9.0 3.85 4.00
S 150102P00009500 P 01/02/15 9.5 4.35 4.50
S 150102P00010000 P 01/02/15 10.0 4.85 5.00
S 150109C00000500 C 01/09/15 0.5 4.50 4.65
S 150109C00001000 C 01/09/15 1.0 4.00 4.15
S 150109C00001500 C 01/09/15 1.5 3.50 3.65
S 150109C00002000 C 01/09/15 2.0 3.00 3.15
S 150109C00002500 C 01/09/15 2.5 2.52 2.63
S 150109C00003000 C 01/09/15 3.0 2.01 2.15
S 150109C00003500 C 01/09/15 3.5 1.51 1.66
S 150109C00004000 C 01/09/15 4.0 1.04 1.20
S 150109C00004500 C 01/09/15 4.5 0.63 0.77
S 150109C00005000 C 01/09/15 5.0 0.32 0.44
S 150109C00005500 C 01/09/15 5.5 0.14 0.23
S 150109C00006000 C 01/09/15 6.0 0.04 0.13
S 150109C00006500 C 01/09/15 6.5 0.00 0.08
S 150109C00007000 C 01/09/15 7.0 0.00 0.06
S 150109C00007500 C 01/09/15 7.5 0.00 0.05
S 150109C00008000 C 01/09/15 8.0 0.00 0.05
S 150109C00008500 C 01/09/15 8.5 0.00 0.05
S 150109C00009000 C 01/09/15 9.0 0.00 0.05
S 150109C00009500 C 01/09/15 9.5 0.00 0.05
S 150109C00010000 C 01/09/15 10.0 0.00 0.05
S 150109P00000500 P 01/09/15 0.5 0.00 0.04
S 150109P00001000 P 01/09/15 1.0 0.00 0.04
S 150109P00001500 P 01/09/15 1.5 0.00 0.04
S 150109P00002000 P 01/09/15 2.0 0.00 0.04
S 150109P00002500 P 01/09/15 2.5 0.00 0.04
S 150109P00003000 P 01/09/15 3.0 0.00 0.05
S 150109P00003500 P 01/09/15 3.5 0.00 0.06
S 150109P00004000 P 01/09/15 4.0 0.00 0.09
S 150109P00004500 P 01/09/15 4.5 0.09 0.17
S 150109P00005000 P 01/09/15 5.0 0.26 0.33
S 150109P00005500 P 01/09/15 5.5 0.54 0.68
S 150109P00006000 P 01/09/15 6.0 0.93 1.08
S 150109P00006500 P 01/09/15 6.5 1.39 1.54
S 150109P00007000 P 01/09/15 7.0 1.87 2.02
S 150109P00007500 P 01/09/15 7.5 2.37 2.50
S 150109P00008000 P 01/09/15 8.0 2.87 2.99
S 150109P00008500 P 01/09/15 8.5 3.35 3.50
S 150109P00009000 P 01/09/15 9.0 3.85 4.00
S 150109P00009500 P 01/09/15 9.5 4.35 4.50
S 150109P00010000 P 01/09/15 10.0 4.85 5.00
S 150117C00001000 C 01/17/15 1.0 4.00 4.15
S 150117C00002000 C 01/17/15 2.0 3.00 3.15
S 150117C00003000 C 01/17/15 3.0 2.01 2.12
S 150117C00004000 C 01/17/15 4.0 1.05 1.17
S 150117C00005000 C 01/17/15 5.0 0.38 0.40
S 150117C00006000 C 01/17/15 6.0 0.09 0.10
S 150117C00007000 C 01/17/15 7.0 0.03 0.06
S 150117C00008000 C 01/17/15 8.0 0.01 0.03
S 150117C00009000 C 01/17/15 9.0 0.00 0.02
S 150117C00010000 C 01/17/15 10.0 0.00 0.01
S 150117C00011000 C 01/17/15 11.0 0.00 0.02
S 150117C00012000 C 01/17/15 12.0 0.00 0.02
S 150117C00013000 C 01/17/15 13.0 0.00 0.02
S 150117C00014000 C 01/17/15 14.0 0.00 0.02
S 150117C00015000 C 01/17/15 15.0 0.00 0.02
S 150117C00016000 C 01/17/15 16.0 0.00 0.02
S 150117C00017000 C 01/17/15 17.0 0.00 0.02
S 150117C00020000 C 01/17/15 20.0 0.00 0.02
S 150117P00001000 P 01/17/15 1.0 0.00 0.02
S 150117P00002000 P 01/17/15 2.0 0.00 0.02
S 150117P00003000 P 01/17/15 3.0 0.00 0.04
S 150117P00004000 P 01/17/15 4.0 0.03 0.08
S 150117P00005000 P 01/17/15 5.0 0.30 0.34
S 150117P00006000 P 01/17/15 6.0 1.01 1.11
S 150117P00007000 P 01/17/15 7.0 1.92 2.03
S 150117P00008000 P 01/17/15 8.0 2.90 3.00
S 150117P00009000 P 01/17/15 9.0 3.85 4.00
S 150117P00010000 P 01/17/15 10.0 4.85 5.00
S 150117P00011000 P 01/17/15 11.0 5.85 6.00
S 150117P00012000 P 01/17/15 12.0 6.85 7.00
S 150117P00013000 P 01/17/15 13.0 7.85 8.00
S 150117P00014000 P 01/17/15 14.0 8.85 9.00
S 150117P00015000 P 01/17/15 15.0 9.85 10.00
S 150117P00016000 P 01/17/15 16.0 10.65 11.00
S 150117P00017000 P 01/17/15 17.0 11.65 12.00
S 150117P00020000 P 01/17/15 20.0 14.85 15.00
S 150220C00001000 C 02/20/15 1.0 4.00 4.15
S 150220C00002000 C 02/20/15 2.0 3.00 3.15
S 150220C00003000 C 02/20/15 3.0 2.01 2.14
S 150220C00004000 C 02/20/15 4.0 1.12 1.25
S 150220C00005000 C 02/20/15 5.0 0.50 0.54
S 150220C00006000 C 02/20/15 6.0 0.19 0.20
S 150220C00007000 C 02/20/15 7.0 0.05 0.12
S 150220C00008000 C 02/20/15 8.0 0.02 0.07
S 150220C00009000 C 02/20/15 9.0 0.00 0.04
S 150220C00010000 C 02/20/15 10.0 0.00 0.04
S 150220C00011000 C 02/20/15 11.0 0.00 0.02
S 150220C00012000 C 02/20/15 12.0 0.00 0.02
S 150220C00013000 C 02/20/15 13.0 0.00 0.02
S 150220C00014000 C 02/20/15 14.0 0.00 0.02
S 150220C00015000 C 02/20/15 15.0 0.00 0.02
S 150220C00016000 C 02/20/15 16.0 0.00 0.02
S 150220P00001000 P 02/20/15 1.0 0.00 0.02
S 150220P00002000 P 02/20/15 2.0 0.00 0.02
S 150220P00003000 P 02/20/15 3.0 0.00 0.05
S 150220P00004000 P 02/20/15 4.0 0.08 0.15
S 150220P00005000 P 02/20/15 5.0 0.42 0.47
S 150220P00006000 P 02/20/15 6.0 1.07 1.15
S 150220P00007000 P 02/20/15 7.0 1.95 2.09
S 150220P00008000 P 02/20/15 8.0 2.91 3.00
S 150220P00009000 P 02/20/15 9.0 3.90 4.00
S 150220P00010000 P 02/20/15 10.0 4.90 5.00
S 150220P00011000 P 02/20/15 11.0 5.90 6.00
S 150220P00012000 P 02/20/15 12.0 6.90 7.00
S 150220P00013000 P 02/20/15 13.0 7.85 8.00
S 150220P00014000 P 02/20/15 14.0 8.85 9.00
S 150220P00015000 P 02/20/15 15.0 9.85 10.00
S 150220P00016000 P 02/20/15 16.0 10.85 11.15
S 150417C00001000 C 04/17/15 1.0 4.00 4.15
S 150417C00002000 C 04/17/15 2.0 3.00 3.15
S 150417C00003000 C 04/17/15 3.0 2.03 2.19
S 150417C00004000 C 04/17/15 4.0 1.19 1.35
S 150417C00005000 C 04/17/15 5.0 0.59 0.68
S 150417C00006000 C 04/17/15 6.0 0.29 0.33
S 150417C00007000 C 04/17/15 7.0 0.08 0.21
S 150417C00008000 C 04/17/15 8.0 0.01 0.12
S 150417C00009000 C 04/17/15 9.0 0.00 0.08
S 150417C00010000 C 04/17/15 10.0 0.00 0.05
S 150417P00001000 P 04/17/15 1.0 0.00 0.02
S 150417P00002000 P 04/17/15 2.0 0.00 0.03
S 150417P00003000 P 04/17/15 3.0 0.01 0.09
S 150417P00004000 P 04/17/15 4.0 0.16 0.20
S 150417P00005000 P 04/17/15 5.0 0.55 0.59
S 150417P00006000 P 04/17/15 6.0 1.18 1.31
S 150417P00007000 P 04/17/15 7.0 2.00 2.15
S 150417P00008000 P 04/17/15 8.0 2.92 3.05
S 150417P00009000 P 04/17/15 9.0 3.90 4.00
S 150417P00010000 P 04/17/15 10.0 4.85 5.00
S 150515C00001000 C 05/15/15 1.0 4.00 4.15
S 150515C00002000 C 05/15/15 2.0 2.99 3.20
S 150515C00003000 C 05/15/15 3.0 2.03 2.22
S 150515C00004000 C 05/15/15 4.0 1.23 1.40
S 150515C00005000 C 05/15/15 5.0 0.66 0.76
S 150515C00006000 C 05/15/15 6.0 0.30 0.40
S 150515C00007000 C 05/15/15 7.0 0.12 0.22
S 150515C00008000 C 05/15/15 8.0 0.05 0.17
S 150515C00009000 C 05/15/15 9.0 0.00 0.12
S 150515C00010000 C 05/15/15 10.0 0.00 0.09
S 150515C00011000 C 05/15/15 11.0 0.00 0.06
S 150515C00012000 C 05/15/15 12.0 0.00 0.05
S 150515C00013000 C 05/15/15 13.0 0.00 0.04
S 150515P00001000 P 05/15/15 1.0 0.00 0.02
S 150515P00002000 P 05/15/15 2.0 0.00 0.04
S 150515P00003000 P 05/15/15 3.0 0.02 0.12
S 150515P00004000 P 05/15/15 4.0 0.21 0.29
S 150515P00005000 P 05/15/15 5.0 0.61 0.66
S 150515P00006000 P 05/15/15 6.0 1.24 1.31
S 150515P00007000 P 05/15/15 7.0 2.04 2.22
S 150515P00008000 P 05/15/15 8.0 2.94 3.10
S 150515P00009000 P 05/15/15 9.0 3.90 4.05
S 150515P00010000 P 05/15/15 10.0 4.85 5.05
S 150515P00011000 P 05/15/15 11.0 5.85 6.00
S 150515P00012000 P 05/15/15 12.0 6.85 7.00
S 150515P00013000 P 05/15/15 13.0 7.85 8.00
S 150619C00001000 C 06/19/15 1.0 4.00 4.15
S 150619C00002000 C 06/19/15 2.0 3.00 3.20
S 150619C00003000 C 06/19/15 3.0 2.05 2.24
S 150619C00004000 C 06/19/15 4.0 1.28 1.45
S 150619C00005000 C 06/19/15 5.0 0.72 0.84
S 150619C00006000 C 06/19/15 6.0 0.42 0.47
S 150619C00007000 C 06/19/15 7.0 0.16 0.27
S 150619C00008000 C 06/19/15 8.0 0.10 0.16
S 150619C00009000 C 06/19/15 9.0 0.01 0.15
S 150619C00010000 C 06/19/15 10.0 0.05 0.10
S 150619C00011000 C 06/19/15 11.0 0.00 0.08
S 150619C00012000 C 06/19/15 12.0 0.01 0.05
S 150619C00013000 C 06/19/15 13.0 0.00 0.05
S 150619C00015000 C 06/19/15 15.0 0.00 0.03
S 150619C00017000 C 06/19/15 17.0 0.00 0.03
S 150619P00001000 P 06/19/15 1.0 0.00 0.02
S 150619P00002000 P 06/19/15 2.0 0.00 0.05
S 150619P00003000 P 06/19/15 3.0 0.04 0.13
S 150619P00004000 P 06/19/15 4.0 0.26 0.29
S 150619P00005000 P 06/19/15 5.0 0.67 0.72
S 150619P00006000 P 06/19/15 6.0 1.31 1.37
S 150619P00007000 P 06/19/15 7.0 2.08 2.27
S 150619P00008000 P 06/19/15 8.0 2.97 3.15
S 150619P00009000 P 06/19/15 9.0 3.90 4.10
S 150619P00010000 P 06/19/15 10.0 4.85 5.05
S 150619P00011000 P 06/19/15 11.0 5.85 6.00
S 150619P00012000 P 06/19/15 12.0 6.85 7.00
S 150619P00013000 P 06/19/15 13.0 7.85 8.00
S 150619P00015000 P 06/19/15 15.0 9.85 10.00
S 150619P00017000 P 06/19/15 17.0 11.85 12.00
S 160115C00001000 C 01/15/16 1.0 3.85 4.30
S 160115C00002000 C 01/15/16 2.0 2.91 3.40
S 160115C00003000 C 01/15/16 3.0 2.10 2.61
S 160115C00004000 C 01/15/16 4.0 1.61 1.93
S 160115C00005000 C 01/15/16 5.0 1.14 1.28
S 160115C00007000 C 01/15/16 7.0 0.55 0.62
S 160115C00010000 C 01/15/16 10.0 0.10 0.30
S 160115C00012000 C 01/15/16 12.0 0.05 0.19
S 160115C00015000 C 01/15/16 15.0 0.00 0.15
S 160115C00017000 C 01/15/16 17.0 0.00 0.13
S 160115P00001000 P 01/15/16 1.0 0.00 0.03
S 160115P00002000 P 01/15/16 2.0 0.00 0.13
S 160115P00003000 P 01/15/16 3.0 0.09 0.36
S 160115P00004000 P 01/15/16 4.0 0.39 0.64
S 160115P00005000 P 01/15/16 5.0 1.00 1.05
S 160115P00007000 P 01/15/16 7.0 2.19 2.45
S 160115P00010000 P 01/15/16 10.0 4.80 5.35
S 160115P00012000 P 01/15/16 12.0 6.75 7.25
S 160115P00015000 P 01/15/16 15.0 9.75 10.20
S 160115P00017000 P 01/15/16 17.0 11.75 12.15
S 170120C00003000 C 01/20/17 3.0 2.25 2.93
S 170120C00004000 C 01/20/17 4.0 1.80 2.29
S 170120C00005000 C 01/20/17 5.0 1.53 1.90
S 170120C00007000 C 01/20/17 7.0 0.85 1.08
S 170120C00010000 C 01/20/17 10.0 0.30 0.76
S 170120C00012000 C 01/20/17 12.0 0.30 0.43
S 170120P00003000 P 01/20/17 3.0 0.29 0.50
S 170120P00004000 P 01/20/17 4.0 0.68 0.90
S 170120P00005000 P 01/20/17 5.0 1.20 1.44
S 170120P00007000 P 01/20/17 7.0 2.51 2.86
S 170120P00010000 P 01/20/17 10.0 5.00 5.55
S 170120P00012000 P 01/20/17 12.0 6.80 7.40

OPRA data is delayed 15 minutes.