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 (2014-12-19)Premium Content

Sprint Corporation New (S)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 150306C00000500 C 03/06/15 0.5 4.00 4.85
S 150306C00001000 C 03/06/15 1.0 3.50 4.55
S 150306C00001500 C 03/06/15 1.5 3.00 3.80
S 150306C00002000 C 03/06/15 2.0 3.05 3.20
S 150306C00002500 C 03/06/15 2.5 2.55 2.69
S 150306C00003000 C 03/06/15 3.0 2.04 2.20
S 150306C00003500 C 03/06/15 3.5 1.56 1.75
S 150306C00004000 C 03/06/15 4.0 1.06 1.20
S 150306C00004500 C 03/06/15 4.5 0.59 0.65
S 150306C00005000 C 03/06/15 5.0 0.16 0.20
S 150306C00005500 C 03/06/15 5.5 0.01 0.05
S 150306C00006000 C 03/06/15 6.0 0.00 0.01
S 150306C00006500 C 03/06/15 6.5 0.00 0.04
S 150306C00007000 C 03/06/15 7.0 0.00 0.05
S 150306C00007500 C 03/06/15 7.5 0.00 0.07
S 150306C00008000 C 03/06/15 8.0 0.00 0.07
S 150306C00008500 C 03/06/15 8.5 0.00 0.06
S 150306C00009000 C 03/06/15 9.0 0.00 0.04
S 150306C00009500 C 03/06/15 9.5 0.00 0.03
S 150306P00000500 P 03/06/15 0.5 0.00 0.01
S 150306P00001000 P 03/06/15 1.0 0.00 0.01
S 150306P00001500 P 03/06/15 1.5 0.00 0.01
S 150306P00002000 P 03/06/15 2.0 0.00 0.01
S 150306P00002500 P 03/06/15 2.5 0.00 0.04
S 150306P00003000 P 03/06/15 3.0 0.00 0.08
S 150306P00003500 P 03/06/15 3.5 0.00 0.08
S 150306P00004000 P 03/06/15 4.0 0.00 0.05
S 150306P00004500 P 03/06/15 4.5 0.00 0.07
S 150306P00005000 P 03/06/15 5.0 0.06 0.10
S 150306P00005500 P 03/06/15 5.5 0.38 0.44
S 150306P00006000 P 03/06/15 6.0 0.82 0.94
S 150306P00006500 P 03/06/15 6.5 1.32 1.44
S 150306P00007000 P 03/06/15 7.0 1.81 1.94
S 150306P00007500 P 03/06/15 7.5 2.30 2.43
S 150306P00008000 P 03/06/15 8.0 2.79 2.93
S 150306P00008500 P 03/06/15 8.5 3.00 3.45
S 150306P00009000 P 03/06/15 9.0 3.55 4.00
S 150306P00009500 P 03/06/15 9.5 2.73 5.95
S 150313C00000500 C 03/13/15 0.5 4.55 4.65
S 150313C00001000 C 03/13/15 1.0 4.05 4.15
S 150313C00001500 C 03/13/15 1.5 3.55 3.65
S 150313C00002000 C 03/13/15 2.0 3.05 3.15
S 150313C00002500 C 03/13/15 2.5 2.58 2.65
S 150313C00003000 C 03/13/15 3.0 2.08 2.16
S 150313C00003500 C 03/13/15 3.5 1.57 1.67
S 150313C00004000 C 03/13/15 4.0 1.09 1.15
S 150313C00004500 C 03/13/15 4.5 0.61 0.67
S 150313C00005000 C 03/13/15 5.0 0.23 0.27
S 150313C00005500 C 03/13/15 5.5 0.05 0.08
S 150313C00006000 C 03/13/15 6.0 0.00 0.05
S 150313C00006500 C 03/13/15 6.5 0.00 0.05
S 150313C00007000 C 03/13/15 7.0 0.00 0.04
S 150313C00007500 C 03/13/15 7.5 0.00 0.04
S 150313C00008000 C 03/13/15 8.0 0.00 0.04
S 150313C00008500 C 03/13/15 8.5 0.00 0.04
S 150313C00009000 C 03/13/15 9.0 0.00 0.04
S 150313P00000500 P 03/13/15 0.5 0.00 0.04
S 150313P00001000 P 03/13/15 1.0 0.00 0.03
S 150313P00001500 P 03/13/15 1.5 0.00 0.05
S 150313P00002000 P 03/13/15 2.0 0.00 0.04
S 150313P00002500 P 03/13/15 2.5 0.00 0.05
S 150313P00003000 P 03/13/15 3.0 0.00 0.05
S 150313P00003500 P 03/13/15 3.5 0.00 0.05
S 150313P00004000 P 03/13/15 4.0 0.00 0.05
S 150313P00004500 P 03/13/15 4.5 0.01 0.03
S 150313P00005000 P 03/13/15 5.0 0.12 0.17
S 150313P00005500 P 03/13/15 5.5 0.44 0.48
S 150313P00006000 P 03/13/15 6.0 0.85 0.95
S 150313P00006500 P 03/13/15 6.5 1.34 1.44
S 150313P00007000 P 03/13/15 7.0 1.84 1.94
S 150313P00007500 P 03/13/15 7.5 2.33 2.43
S 150313P00008000 P 03/13/15 8.0 2.85 2.92
S 150313P00008500 P 03/13/15 8.5 3.35 3.45
S 150313P00009000 P 03/13/15 9.0 3.85 3.95
S 150320C00000500 C 03/20/15 0.5 4.55 4.65
S 150320C00001000 C 03/20/15 1.0 4.05 4.15
S 150320C00001500 C 03/20/15 1.5 3.55 3.65
S 150320C00002000 C 03/20/15 2.0 3.05 3.15
S 150320C00002500 C 03/20/15 2.5 2.57 2.66
S 150320C00003000 C 03/20/15 3.0 2.08 2.16
S 150320C00003500 C 03/20/15 3.5 1.57 1.68
S 150320C00004000 C 03/20/15 4.0 1.07 1.19
S 150320C00004500 C 03/20/15 4.5 0.64 0.69
S 150320C00005000 C 03/20/15 5.0 0.28 0.29
S 150320C00005500 C 03/20/15 5.5 0.09 0.12
S 150320C00006000 C 03/20/15 6.0 0.02 0.06
S 150320C00006500 C 03/20/15 6.5 0.00 0.04
S 150320C00007000 C 03/20/15 7.0 0.00 0.04
S 150320C00007500 C 03/20/15 7.5 0.00 0.02
S 150320C00008000 C 03/20/15 8.0 0.00 0.02
S 150320C00008500 C 03/20/15 8.5 0.00 0.02
S 150320C00009000 C 03/20/15 9.0 0.00 0.02
S 150320C00009500 C 03/20/15 9.5 0.00 0.02
S 150320P00000500 P 03/20/15 0.5 0.00 0.02
S 150320P00001000 P 03/20/15 1.0 0.00 0.02
S 150320P00001500 P 03/20/15 1.5 0.00 0.02
S 150320P00002000 P 03/20/15 2.0 0.00 0.02
S 150320P00002500 P 03/20/15 2.5 0.00 0.02
S 150320P00003000 P 03/20/15 3.0 0.00 0.02
S 150320P00003500 P 03/20/15 3.5 0.00 0.03
S 150320P00004000 P 03/20/15 4.0 0.00 0.02
S 150320P00004500 P 03/20/15 4.5 0.03 0.07
S 150320P00005000 P 03/20/15 5.0 0.16 0.20
S 150320P00005500 P 03/20/15 5.5 0.46 0.52
S 150320P00006000 P 03/20/15 6.0 0.89 0.95
S 150320P00006500 P 03/20/15 6.5 1.34 1.44
S 150320P00007000 P 03/20/15 7.0 1.84 1.93
S 150320P00007500 P 03/20/15 7.5 2.34 2.44
S 150320P00008000 P 03/20/15 8.0 2.84 2.93
S 150320P00008500 P 03/20/15 8.5 3.35 3.45
S 150320P00009000 P 03/20/15 9.0 3.85 3.95
S 150320P00009500 P 03/20/15 9.5 4.35 4.45
S 150327C00000500 C 03/27/15 0.5 4.55 4.65
S 150327C00001000 C 03/27/15 1.0 4.05 4.15
S 150327C00001500 C 03/27/15 1.5 3.55 3.70
S 150327C00002000 C 03/27/15 2.0 3.05 3.20
S 150327C00002500 C 03/27/15 2.5 2.57 2.67
S 150327C00003000 C 03/27/15 3.0 2.07 2.18
S 150327C00003500 C 03/27/15 3.5 1.56 1.69
S 150327C00004000 C 03/27/15 4.0 1.10 1.20
S 150327C00004500 C 03/27/15 4.5 0.66 0.71
S 150327C00005000 C 03/27/15 5.0 0.30 0.36
S 150327C00005500 C 03/27/15 5.5 0.11 0.14
S 150327C00006000 C 03/27/15 6.0 0.04 0.10
S 150327C00006500 C 03/27/15 6.5 0.00 0.07
S 150327C00007000 C 03/27/15 7.0 0.00 0.05
S 150327C00007500 C 03/27/15 7.5 0.00 0.06
S 150327C00008000 C 03/27/15 8.0 0.00 0.05
S 150327C00008500 C 03/27/15 8.5 0.00 0.05
S 150327C00009000 C 03/27/15 9.0 0.00 0.05
S 150327P00000500 P 03/27/15 0.5 0.00 0.05
S 150327P00001000 P 03/27/15 1.0 0.00 0.05
S 150327P00001500 P 03/27/15 1.5 0.00 0.05
S 150327P00002000 P 03/27/15 2.0 0.00 0.05
S 150327P00002500 P 03/27/15 2.5 0.00 0.05
S 150327P00003000 P 03/27/15 3.0 0.00 0.05
S 150327P00003500 P 03/27/15 3.5 0.00 0.06
S 150327P00004000 P 03/27/15 4.0 0.00 0.07
S 150327P00004500 P 03/27/15 4.5 0.06 0.08
S 150327P00005000 P 03/27/15 5.0 0.20 0.24
S 150327P00005500 P 03/27/15 5.5 0.49 0.53
S 150327P00006000 P 03/27/15 6.0 0.90 0.97
S 150327P00006500 P 03/27/15 6.5 1.34 1.45
S 150327P00007000 P 03/27/15 7.0 1.83 1.96
S 150327P00007500 P 03/27/15 7.5 2.34 2.44
S 150327P00008000 P 03/27/15 8.0 2.83 2.94
S 150327P00008500 P 03/27/15 8.5 3.35 3.45
S 150327P00009000 P 03/27/15 9.0 3.85 3.95
S 150402C00000500 C 04/02/15 0.5 4.55 4.65
S 150402C00001000 C 04/02/15 1.0 4.05 4.15
S 150402C00001500 C 04/02/15 1.5 3.55 3.70
S 150402C00002000 C 04/02/15 2.0 3.05 3.15
S 150402C00002500 C 04/02/15 2.5 2.58 2.66
S 150402C00003000 C 04/02/15 3.0 2.07 2.18
S 150402C00003500 C 04/02/15 3.5 1.58 1.69
S 150402C00004000 C 04/02/15 4.0 1.10 1.21
S 150402C00004500 C 04/02/15 4.5 0.68 0.74
S 150402C00005000 C 04/02/15 5.0 0.33 0.40
S 150402C00005500 C 04/02/15 5.5 0.14 0.20
S 150402C00006000 C 04/02/15 6.0 0.05 0.11
S 150402C00006500 C 04/02/15 6.5 0.01 0.07
S 150402C00007000 C 04/02/15 7.0 0.00 0.06
S 150402C00007500 C 04/02/15 7.5 0.00 0.06
S 150402C00008000 C 04/02/15 8.0 0.00 0.05
S 150402C00008500 C 04/02/15 8.5 0.00 0.05
S 150402C00009000 C 04/02/15 9.0 0.00 0.05
S 150402C00009500 C 04/02/15 9.5 0.00 0.05
S 150402P00000500 P 04/02/15 0.5 0.00 0.04
S 150402P00001000 P 04/02/15 1.0 0.00 0.04
S 150402P00001500 P 04/02/15 1.5 0.00 0.04
S 150402P00002000 P 04/02/15 2.0 0.00 0.04
S 150402P00002500 P 04/02/15 2.5 0.00 0.05
S 150402P00003000 P 04/02/15 3.0 0.00 0.05
S 150402P00003500 P 04/02/15 3.5 0.00 0.05
S 150402P00004000 P 04/02/15 4.0 0.01 0.07
S 150402P00004500 P 04/02/15 4.5 0.07 0.13
S 150402P00005000 P 04/02/15 5.0 0.22 0.26
S 150402P00005500 P 04/02/15 5.5 0.51 0.56
S 150402P00006000 P 04/02/15 6.0 0.92 0.99
S 150402P00006500 P 04/02/15 6.5 1.35 1.47
S 150402P00007000 P 04/02/15 7.0 1.84 1.96
S 150402P00007500 P 04/02/15 7.5 2.33 2.45
S 150402P00008000 P 04/02/15 8.0 2.84 2.94
S 150402P00008500 P 04/02/15 8.5 3.35 3.45
S 150402P00009000 P 04/02/15 9.0 3.85 3.95
S 150402P00009500 P 04/02/15 9.5 4.35 4.45
S 150410C00000500 C 04/10/15 0.5 4.55 4.70
S 150410C00001000 C 04/10/15 1.0 4.05 4.20
S 150410C00001500 C 04/10/15 1.5 3.55 3.70
S 150410C00002000 C 04/10/15 2.0 3.05 3.20
S 150410C00002500 C 04/10/15 2.5 2.58 2.67
S 150410C00003000 C 04/10/15 3.0 2.07 2.19
S 150410C00003500 C 04/10/15 3.5 1.57 1.69
S 150410C00004000 C 04/10/15 4.0 1.09 1.23
S 150410C00004500 C 04/10/15 4.5 0.69 0.76
S 150410C00005000 C 04/10/15 5.0 0.36 0.42
S 150410C00005500 C 04/10/15 5.5 0.17 0.22
S 150410C00006000 C 04/10/15 6.0 0.07 0.13
S 150410C00006500 C 04/10/15 6.5 0.02 0.08
S 150410C00007000 C 04/10/15 7.0 0.00 0.06
S 150410C00007500 C 04/10/15 7.5 0.00 0.06
S 150410C00008000 C 04/10/15 8.0 0.00 0.05
S 150410C00008500 C 04/10/15 8.5 0.00 0.05
S 150410C00009000 C 04/10/15 9.0 0.00 0.05
S 150410C00009500 C 04/10/15 9.5 0.00 0.05
S 150410P00000500 P 04/10/15 0.5 0.00 0.04
S 150410P00001000 P 04/10/15 1.0 0.00 0.04
S 150410P00001500 P 04/10/15 1.5 0.00 0.04
S 150410P00002000 P 04/10/15 2.0 0.00 0.04
S 150410P00002500 P 04/10/15 2.5 0.00 0.05
S 150410P00003000 P 04/10/15 3.0 0.00 0.05
S 150410P00003500 P 04/10/15 3.5 0.00 0.06
S 150410P00004000 P 04/10/15 4.0 0.01 0.08
S 150410P00004500 P 04/10/15 4.5 0.09 0.15
S 150410P00005000 P 04/10/15 5.0 0.25 0.29
S 150410P00005500 P 04/10/15 5.5 0.53 0.61
S 150410P00006000 P 04/10/15 6.0 0.93 1.01
S 150410P00006500 P 04/10/15 6.5 1.37 1.47
S 150410P00007000 P 04/10/15 7.0 1.84 1.96
S 150410P00007500 P 04/10/15 7.5 2.33 2.45
S 150410P00008000 P 04/10/15 8.0 2.84 2.95
S 150410P00008500 P 04/10/15 8.5 3.35 3.45
S 150410P00009000 P 04/10/15 9.0 3.85 3.95
S 150410P00009500 P 04/10/15 9.5 4.35 4.45
S 150417C00000500 C 04/17/15 0.5 4.55 4.70
S 150417C00001000 C 04/17/15 1.0 4.05 4.20
S 150417C00001500 C 04/17/15 1.5 3.55 3.70
S 150417C00002000 C 04/17/15 2.0 3.05 3.20
S 150417C00002500 C 04/17/15 2.5 2.57 2.68
S 150417C00003000 C 04/17/15 3.0 2.06 2.19
S 150417C00003500 C 04/17/15 3.5 1.60 1.71
S 150417C00004000 C 04/17/15 4.0 1.14 1.20
S 150417C00004500 C 04/17/15 4.5 0.72 0.75
S 150417C00005000 C 04/17/15 5.0 0.39 0.43
S 150417C00005500 C 04/17/15 5.5 0.19 0.23
S 150417C00006000 C 04/17/15 6.0 0.09 0.14
S 150417C00007000 C 04/17/15 7.0 0.01 0.06
S 150417C00008000 C 04/17/15 8.0 0.00 0.04
S 150417C00009000 C 04/17/15 9.0 0.00 0.03
S 150417C00010000 C 04/17/15 10.0 0.00 0.03
S 150417P00000500 P 04/17/15 0.5 0.00 0.02
S 150417P00001000 P 04/17/15 1.0 0.00 0.02
S 150417P00001500 P 04/17/15 1.5 0.00 0.02
S 150417P00002000 P 04/17/15 2.0 0.00 0.02
S 150417P00002500 P 04/17/15 2.5 0.00 0.02
S 150417P00003000 P 04/17/15 3.0 0.00 0.03
S 150417P00003500 P 04/17/15 3.5 0.00 0.05
S 150417P00004000 P 04/17/15 4.0 0.04 0.08
S 150417P00004500 P 04/17/15 4.5 0.10 0.16
S 150417P00005000 P 04/17/15 5.0 0.28 0.31
S 150417P00005500 P 04/17/15 5.5 0.56 0.61
S 150417P00006000 P 04/17/15 6.0 0.95 1.01
S 150417P00007000 P 04/17/15 7.0 1.84 1.95
S 150417P00008000 P 04/17/15 8.0 2.83 2.94
S 150417P00009000 P 04/17/15 9.0 3.85 3.95
S 150417P00010000 P 04/17/15 10.0 4.85 4.95
S 150515C00001000 C 05/15/15 1.0 4.05 4.20
S 150515C00002000 C 05/15/15 2.0 3.05 3.20
S 150515C00002500 C 05/15/15 2.5 2.57 2.70
S 150515C00003000 C 05/15/15 3.0 2.06 2.21
S 150515C00003500 C 05/15/15 3.5 1.61 1.74
S 150515C00004000 C 05/15/15 4.0 1.19 1.25
S 150515C00004500 C 05/15/15 4.5 0.80 0.86
S 150515C00005000 C 05/15/15 5.0 0.49 0.55
S 150515C00005500 C 05/15/15 5.5 0.28 0.33
S 150515C00006000 C 05/15/15 6.0 0.15 0.23
S 150515C00007000 C 05/15/15 7.0 0.04 0.10
S 150515C00008000 C 05/15/15 8.0 0.01 0.06
S 150515C00009000 C 05/15/15 9.0 0.00 0.03
S 150515C00010000 C 05/15/15 10.0 0.00 0.03
S 150515C00011000 C 05/15/15 11.0 0.00 0.02
S 150515C00012000 C 05/15/15 12.0 0.00 0.02
S 150515C00013000 C 05/15/15 13.0 0.00 0.02
S 150515P00001000 P 05/15/15 1.0 0.00 0.02
S 150515P00002000 P 05/15/15 2.0 0.00 0.02
S 150515P00002500 P 05/15/15 2.5 0.00 0.03
S 150515P00003000 P 05/15/15 3.0 0.00 0.04
S 150515P00003500 P 05/15/15 3.5 0.01 0.08
S 150515P00004000 P 05/15/15 4.0 0.06 0.13
S 150515P00004500 P 05/15/15 4.5 0.17 0.23
S 150515P00005000 P 05/15/15 5.0 0.37 0.41
S 150515P00005500 P 05/15/15 5.5 0.64 0.71
S 150515P00006000 P 05/15/15 6.0 1.01 1.08
S 150515P00007000 P 05/15/15 7.0 1.90 1.98
S 150515P00008000 P 05/15/15 8.0 2.87 2.94
S 150515P00009000 P 05/15/15 9.0 3.85 3.95
S 150515P00010000 P 05/15/15 10.0 4.85 4.95
S 150515P00011000 P 05/15/15 11.0 5.85 5.95
S 150515P00012000 P 05/15/15 12.0 6.85 6.95
S 150515P00013000 P 05/15/15 13.0 7.85 7.95
S 150619C00001000 C 06/19/15 1.0 4.05 4.20
S 150619C00002000 C 06/19/15 2.0 3.05 3.20
S 150619C00002500 C 06/19/15 2.5 2.57 2.72
S 150619C00003000 C 06/19/15 3.0 2.12 2.18
S 150619C00003500 C 06/19/15 3.5 1.64 1.79
S 150619C00004000 C 06/19/15 4.0 1.25 1.30
S 150619C00004500 C 06/19/15 4.5 0.86 0.93
S 150619C00005000 C 06/19/15 5.0 0.57 0.64
S 150619C00005500 C 06/19/15 5.5 0.36 0.42
S 150619C00006000 C 06/19/15 6.0 0.22 0.28
S 150619C00007000 C 06/19/15 7.0 0.08 0.14
S 150619C00008000 C 06/19/15 8.0 0.03 0.05
S 150619C00009000 C 06/19/15 9.0 0.01 0.05
S 150619C00010000 C 06/19/15 10.0 0.00 0.03
S 150619C00011000 C 06/19/15 11.0 0.00 0.02
S 150619C00012000 C 06/19/15 12.0 0.00 0.02
S 150619C00013000 C 06/19/15 13.0 0.00 0.02
S 150619C00015000 C 06/19/15 15.0 0.00 0.02
S 150619C00017000 C 06/19/15 17.0 0.00 0.02
S 150619P00001000 P 06/19/15 1.0 0.00 0.02
S 150619P00002000 P 06/19/15 2.0 0.00 0.02
S 150619P00002500 P 06/19/15 2.5 0.00 0.04
S 150619P00003000 P 06/19/15 3.0 0.00 0.06
S 150619P00003500 P 06/19/15 3.5 0.04 0.11
S 150619P00004000 P 06/19/15 4.0 0.11 0.18
S 150619P00004500 P 06/19/15 4.5 0.23 0.29
S 150619P00005000 P 06/19/15 5.0 0.43 0.50
S 150619P00005500 P 06/19/15 5.5 0.72 0.78
S 150619P00006000 P 06/19/15 6.0 1.08 1.15
S 150619P00007000 P 06/19/15 7.0 1.93 2.01
S 150619P00008000 P 06/19/15 8.0 2.84 2.97
S 150619P00009000 P 06/19/15 9.0 3.85 3.95
S 150619P00010000 P 06/19/15 10.0 4.85 4.95
S 150619P00011000 P 06/19/15 11.0 5.85 5.95
S 150619P00012000 P 06/19/15 12.0 6.85 6.95
S 150619P00013000 P 06/19/15 13.0 7.85 7.95
S 150619P00015000 P 06/19/15 15.0 9.85 9.95
S 150619P00017000 P 06/19/15 17.0 11.85 11.95
S 150821C00001000 C 08/21/15 1.0 4.05 4.20
S 150821C00001500 C 08/21/15 1.5 3.55 3.70
S 150821C00002000 C 08/21/15 2.0 3.05 3.20
S 150821C00002500 C 08/21/15 2.5 2.58 2.76
S 150821C00003000 C 08/21/15 3.0 2.10 2.29
S 150821C00003500 C 08/21/15 3.5 1.71 1.79
S 150821C00004000 C 08/21/15 4.0 1.31 1.39
S 150821C00004500 C 08/21/15 4.5 0.97 1.06
S 150821C00005000 C 08/21/15 5.0 0.70 0.78
S 150821C00005500 C 08/21/15 5.5 0.50 0.56
S 150821C00006000 C 08/21/15 6.0 0.33 0.40
S 150821C00007000 C 08/21/15 7.0 0.15 0.20
S 150821C00008000 C 08/21/15 8.0 0.07 0.13
S 150821C00009000 C 08/21/15 9.0 0.03 0.09
S 150821P00001000 P 08/21/15 1.0 0.00 0.02
S 150821P00001500 P 08/21/15 1.5 0.00 0.02
S 150821P00002000 P 08/21/15 2.0 0.00 0.04
S 150821P00002500 P 08/21/15 2.5 0.00 0.07
S 150821P00003000 P 08/21/15 3.0 0.03 0.10
S 150821P00003500 P 08/21/15 3.5 0.08 0.17
S 150821P00004000 P 08/21/15 4.0 0.18 0.25
S 150821P00004500 P 08/21/15 4.5 0.34 0.41
S 150821P00005000 P 08/21/15 5.0 0.56 0.62
S 150821P00005500 P 08/21/15 5.5 0.84 0.91
S 150821P00006000 P 08/21/15 6.0 1.18 1.26
S 150821P00007000 P 08/21/15 7.0 2.00 2.07
S 150821P00008000 P 08/21/15 8.0 2.92 2.99
S 150821P00009000 P 08/21/15 9.0 3.85 4.00
S 160115C00001000 C 01/15/16 1.0 4.00 4.30
S 160115C00001500 C 01/15/16 1.5 3.50 3.85
S 160115C00002000 C 01/15/16 2.0 3.00 3.40
S 160115C00002500 C 01/15/16 2.5 2.55 2.93
S 160115C00003000 C 01/15/16 3.0 2.12 2.45
S 160115C00003500 C 01/15/16 3.5 1.83 1.94
S 160115C00004000 C 01/15/16 4.0 1.46 1.55
S 160115C00004500 C 01/15/16 4.5 1.17 1.28
S 160115C00005000 C 01/15/16 5.0 0.95 0.98
S 160115C00005500 C 01/15/16 5.5 0.75 0.79
S 160115C00007000 C 01/15/16 7.0 0.31 0.39
S 160115C00010000 C 01/15/16 10.0 0.07 0.10
S 160115C00012000 C 01/15/16 12.0 0.02 0.11
S 160115C00015000 C 01/15/16 15.0 0.00 0.05
S 160115C00017000 C 01/15/16 17.0 0.00 0.04
S 160115P00001000 P 01/15/16 1.0 0.00 0.03
S 160115P00001500 P 01/15/16 1.5 0.00 0.06
S 160115P00002000 P 01/15/16 2.0 0.00 0.07
S 160115P00002500 P 01/15/16 2.5 0.03 0.14
S 160115P00003000 P 01/15/16 3.0 0.09 0.21
S 160115P00003500 P 01/15/16 3.5 0.20 0.27
S 160115P00004000 P 01/15/16 4.0 0.33 0.40
S 160115P00004500 P 01/15/16 4.5 0.53 0.61
S 160115P00005000 P 01/15/16 5.0 0.78 0.84
S 160115P00005500 P 01/15/16 5.5 1.04 1.14
S 160115P00007000 P 01/15/16 7.0 2.15 2.24
S 160115P00010000 P 01/15/16 10.0 4.75 5.10
S 160115P00012000 P 01/15/16 12.0 6.75 7.00
S 160115P00015000 P 01/15/16 15.0 9.80 9.95
S 160115P00017000 P 01/15/16 17.0 11.80 11.95
S 170120C00001000 C 01/20/17 1.0 3.90 4.45
S 170120C00001500 C 01/20/17 1.5 3.45 4.00
S 170120C00002000 C 01/20/17 2.0 3.15 3.45
S 170120C00002500 C 01/20/17 2.5 2.85 3.10
S 170120C00003000 C 01/20/17 3.0 2.42 2.56
S 170120C00003500 C 01/20/17 3.5 2.09 2.32
S 170120C00004000 C 01/20/17 4.0 1.85 2.02
S 170120C00004500 C 01/20/17 4.5 1.54 1.76
S 170120C00005000 C 01/20/17 5.0 1.35 1.50
S 170120C00005500 C 01/20/17 5.5 1.10 1.35
S 170120C00007000 C 01/20/17 7.0 0.75 0.90
S 170120C00010000 C 01/20/17 10.0 0.27 0.44
S 170120C00012000 C 01/20/17 12.0 0.20 0.27
S 170120P00001000 P 01/20/17 1.0 0.00 0.06
S 170120P00001500 P 01/20/17 1.5 0.01 0.14
S 170120P00002000 P 01/20/17 2.0 0.06 0.20
S 170120P00002500 P 01/20/17 2.5 0.14 0.25
S 170120P00003000 P 01/20/17 3.0 0.25 0.38
S 170120P00003500 P 01/20/17 3.5 0.40 0.55
S 170120P00004000 P 01/20/17 4.0 0.65 0.77
S 170120P00004500 P 01/20/17 4.5 0.82 1.01
S 170120P00005000 P 01/20/17 5.0 1.14 1.20
S 170120P00005500 P 01/20/17 5.5 1.37 1.58
S 170120P00007000 P 01/20/17 7.0 2.43 2.64
S 170120P00010000 P 01/20/17 10.0 5.00 5.20
S 170120P00012000 P 01/20/17 12.0 6.90 7.10

OPRA data is delayed 15 minutes.