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 (2016-03-18)Premium Content

Sprint Corporation New (S)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 160603C00000500 C 06/03/16 0.5 3.10 3.25
S 160603C00001000 C 06/03/16 1.0 2.62 2.71
S 160603C00001500 C 06/03/16 1.5 2.13 2.20
S 160603C00002000 C 06/03/16 2.0 1.63 1.72
S 160603C00002500 C 06/03/16 2.5 1.12 1.21
S 160603C00003000 C 06/03/16 3.0 0.60 0.73
S 160603C00003500 C 06/03/16 3.5 0.19 0.22
S 160603C00004000 C 06/03/16 4.0 0.00 0.02
S 160603C00004500 C 06/03/16 4.5 0.00 0.04
S 160603C00005000 C 06/03/16 5.0 0.00 0.03
S 160603C00005500 C 06/03/16 5.5 0.00 0.02
S 160603C00006000 C 06/03/16 6.0 0.00 0.02
S 160603C00006500 C 06/03/16 6.5 0.00 0.02
S 160603C00007000 C 06/03/16 7.0 0.00 0.02
S 160603P00000500 P 06/03/16 0.5 0.00 0.02
S 160603P00001000 P 06/03/16 1.0 0.00 0.02
S 160603P00001500 P 06/03/16 1.5 0.00 0.02
S 160603P00002000 P 06/03/16 2.0 0.00 0.02
S 160603P00002500 P 06/03/16 2.5 0.00 0.03
S 160603P00003000 P 06/03/16 3.0 0.00 0.06
S 160603P00003500 P 06/03/16 3.5 0.02 0.04
S 160603P00004000 P 06/03/16 4.0 0.31 0.41
S 160603P00004500 P 06/03/16 4.5 0.79 0.88
S 160603P00005000 P 06/03/16 5.0 1.30 1.39
S 160603P00005500 P 06/03/16 5.5 1.80 1.89
S 160603P00006000 P 06/03/16 6.0 2.30 2.39
S 160603P00006500 P 06/03/16 6.5 2.80 2.88
S 160603P00007000 P 06/03/16 7.0 3.25 3.40
S 160610C00000500 C 06/10/16 0.5 3.10 3.25
S 160610C00001000 C 06/10/16 1.0 2.62 2.72
S 160610C00001500 C 06/10/16 1.5 2.12 2.20
S 160610C00002000 C 06/10/16 2.0 1.62 1.70
S 160610C00002500 C 06/10/16 2.5 1.12 1.22
S 160610C00003000 C 06/10/16 3.0 0.61 0.72
S 160610C00003500 C 06/10/16 3.5 0.22 0.27
S 160610C00004000 C 06/10/16 4.0 0.02 0.04
S 160610C00004500 C 06/10/16 4.5 0.00 0.04
S 160610C00005000 C 06/10/16 5.0 0.00 0.04
S 160610C00005500 C 06/10/16 5.5 0.00 0.03
S 160610C00006000 C 06/10/16 6.0 0.00 0.03
S 160610C00006500 C 06/10/16 6.5 0.00 0.02
S 160610C00007000 C 06/10/16 7.0 0.00 0.02
S 160610P00000500 P 06/10/16 0.5 0.00 0.02
S 160610P00001000 P 06/10/16 1.0 0.00 0.02
S 160610P00001500 P 06/10/16 1.5 0.00 0.02
S 160610P00002000 P 06/10/16 2.0 0.00 0.02
S 160610P00002500 P 06/10/16 2.5 0.00 0.06
S 160610P00003000 P 06/10/16 3.0 0.00 0.07
S 160610P00003500 P 06/10/16 3.5 0.06 0.10
S 160610P00004000 P 06/10/16 4.0 0.34 0.42
S 160610P00004500 P 06/10/16 4.5 0.80 0.89
S 160610P00005000 P 06/10/16 5.0 1.29 1.39
S 160610P00005500 P 06/10/16 5.5 1.80 1.89
S 160610P00006000 P 06/10/16 6.0 2.30 2.39
S 160610P00006500 P 06/10/16 6.5 2.80 2.89
S 160610P00007000 P 06/10/16 7.0 3.30 3.40
S 160617C00000500 C 06/17/16 0.5 3.10 3.25
S 160617C00001000 C 06/17/16 1.0 2.62 2.70
S 160617C00001500 C 06/17/16 1.5 2.12 2.20
S 160617C00002000 C 06/17/16 2.0 1.62 1.71
S 160617C00002500 C 06/17/16 2.5 1.10 1.24
S 160617C00003000 C 06/17/16 3.0 0.64 0.73
S 160617C00003500 C 06/17/16 3.5 0.26 0.29
S 160617C00004000 C 06/17/16 4.0 0.05 0.08
S 160617C00004500 C 06/17/16 4.5 0.00 0.06
S 160617C00005000 C 06/17/16 5.0 0.00 0.01
S 160617C00005500 C 06/17/16 5.5 0.00 0.04
S 160617C00006000 C 06/17/16 6.0 0.00 0.03
S 160617C00006500 C 06/17/16 6.5 0.00 0.03
S 160617C00007000 C 06/17/16 7.0 0.00 0.02
S 160617P00000500 P 06/17/16 0.5 0.00 0.02
S 160617P00001000 P 06/17/16 1.0 0.00 0.02
S 160617P00001500 P 06/17/16 1.5 0.00 0.02
S 160617P00002000 P 06/17/16 2.0 0.00 0.04
S 160617P00002500 P 06/17/16 2.5 0.00 0.06
S 160617P00003000 P 06/17/16 3.0 0.00 0.09
S 160617P00003500 P 06/17/16 3.5 0.10 0.12
S 160617P00004000 P 06/17/16 4.0 0.38 0.44
S 160617P00004500 P 06/17/16 4.5 0.81 0.91
S 160617P00005000 P 06/17/16 5.0 1.30 1.40
S 160617P00005500 P 06/17/16 5.5 1.79 1.89
S 160617P00006000 P 06/17/16 6.0 2.30 2.38
S 160617P00006500 P 06/17/16 6.5 2.79 2.88
S 160617P00007000 P 06/17/16 7.0 3.30 3.40
S 160624C00000500 C 06/24/16 0.5 3.05 3.25
S 160624C00001000 C 06/24/16 1.0 2.59 2.74
S 160624C00001500 C 06/24/16 1.5 2.09 2.24
S 160624C00002000 C 06/24/16 2.0 1.59 1.75
S 160624C00002500 C 06/24/16 2.5 1.10 1.23
S 160624C00003000 C 06/24/16 3.0 0.62 0.77
S 160624C00003500 C 06/24/16 3.5 0.27 0.32
S 160624C00004000 C 06/24/16 4.0 0.06 0.10
S 160624C00004500 C 06/24/16 4.5 0.00 0.13
S 160624C00005000 C 06/24/16 5.0 0.00 0.10
S 160624C00005500 C 06/24/16 5.5 0.00 0.11
S 160624C00006000 C 06/24/16 6.0 0.00 0.12
S 160624C00006500 C 06/24/16 6.5 0.00 0.11
S 160624C00007000 C 06/24/16 7.0 0.00 0.11
S 160624P00000500 P 06/24/16 0.5 0.00 0.11
S 160624P00001000 P 06/24/16 1.0 0.00 0.11
S 160624P00001500 P 06/24/16 1.5 0.00 0.11
S 160624P00002000 P 06/24/16 2.0 0.00 0.12
S 160624P00002500 P 06/24/16 2.5 0.00 0.13
S 160624P00003000 P 06/24/16 3.0 0.00 0.16
S 160624P00003500 P 06/24/16 3.5 0.12 0.16
S 160624P00004000 P 06/24/16 4.0 0.38 0.53
S 160624P00004500 P 06/24/16 4.5 0.81 0.95
S 160624P00005000 P 06/24/16 5.0 1.29 1.43
S 160624P00005500 P 06/24/16 5.5 1.77 1.93
S 160624P00006000 P 06/24/16 6.0 2.28 2.43
S 160624P00006500 P 06/24/16 6.5 2.76 2.92
S 160624P00007000 P 06/24/16 7.0 3.25 3.45
S 160701C00000500 C 07/01/16 0.5 3.10 3.25
S 160701C00001000 C 07/01/16 1.0 2.62 2.72
S 160701C00001500 C 07/01/16 1.5 2.12 2.22
S 160701C00002000 C 07/01/16 2.0 1.62 1.72
S 160701C00002500 C 07/01/16 2.5 1.12 1.22
S 160701C00003000 C 07/01/16 3.0 0.66 0.75
S 160701C00003500 C 07/01/16 3.5 0.29 0.35
S 160701C00004000 C 07/01/16 4.0 0.10 0.14
S 160701C00004500 C 07/01/16 4.5 0.00 0.08
S 160701C00005000 C 07/01/16 5.0 0.00 0.05
S 160701C00005500 C 07/01/16 5.5 0.00 0.03
S 160701C00006000 C 07/01/16 6.0 0.00 0.03
S 160701C00006500 C 07/01/16 6.5 0.00 0.03
S 160701C00007000 C 07/01/16 7.0 0.00 0.03
S 160701P00000500 P 07/01/16 0.5 0.00 0.02
S 160701P00001000 P 07/01/16 1.0 0.00 0.02
S 160701P00001500 P 07/01/16 1.5 0.00 0.02
S 160701P00002000 P 07/01/16 2.0 0.00 0.06
S 160701P00002500 P 07/01/16 2.5 0.00 0.06
S 160701P00003000 P 07/01/16 3.0 0.03 0.11
S 160701P00003500 P 07/01/16 3.5 0.15 0.20
S 160701P00004000 P 07/01/16 4.0 0.43 0.52
S 160701P00004500 P 07/01/16 4.5 0.83 0.93
S 160701P00005000 P 07/01/16 5.0 1.31 1.42
S 160701P00005500 P 07/01/16 5.5 1.80 1.90
S 160701P00006000 P 07/01/16 6.0 2.30 2.40
S 160701P00006500 P 07/01/16 6.5 2.80 2.90
S 160701P00007000 P 07/01/16 7.0 3.30 3.40
S 160708C00000500 C 07/08/16 0.5 3.10 3.20
S 160708C00001000 C 07/08/16 1.0 2.62 2.70
S 160708C00001500 C 07/08/16 1.5 2.12 2.20
S 160708C00002000 C 07/08/16 2.0 1.61 1.73
S 160708C00002500 C 07/08/16 2.5 1.13 1.24
S 160708C00003000 C 07/08/16 3.0 0.67 0.79
S 160708C00003500 C 07/08/16 3.5 0.32 0.37
S 160708C00004000 C 07/08/16 4.0 0.11 0.15
S 160708C00004500 C 07/08/16 4.5 0.00 0.09
S 160708C00005000 C 07/08/16 5.0 0.00 0.05
S 160708C00005500 C 07/08/16 5.5 0.00 0.04
S 160708C00006000 C 07/08/16 6.0 0.00 0.03
S 160708C00006500 C 07/08/16 6.5 0.00 0.03
S 160708C00007000 C 07/08/16 7.0 0.00 0.03
S 160708P00000500 P 07/08/16 0.5 0.00 0.02
S 160708P00001000 P 07/08/16 1.0 0.00 0.02
S 160708P00001500 P 07/08/16 1.5 0.00 0.03
S 160708P00002000 P 07/08/16 2.0 0.00 0.06
S 160708P00002500 P 07/08/16 2.5 0.00 0.07
S 160708P00003000 P 07/08/16 3.0 0.04 0.09
S 160708P00003500 P 07/08/16 3.5 0.17 0.22
S 160708P00004000 P 07/08/16 4.0 0.44 0.54
S 160708P00004500 P 07/08/16 4.5 0.83 0.95
S 160708P00005000 P 07/08/16 5.0 1.31 1.41
S 160708P00005500 P 07/08/16 5.5 1.80 1.91
S 160708P00006000 P 07/08/16 6.0 2.31 2.41
S 160708P00006500 P 07/08/16 6.5 2.80 2.89
S 160708P00007000 P 07/08/16 7.0 3.30 3.40
S 160715C00000500 C 07/15/16 0.5 3.10 3.25
S 160715C00001000 C 07/15/16 1.0 2.62 2.70
S 160715C00001500 C 07/15/16 1.5 2.12 2.21
S 160715C00002000 C 07/15/16 2.0 1.62 1.72
S 160715C00002500 C 07/15/16 2.5 1.13 1.23
S 160715C00003000 C 07/15/16 3.0 0.69 0.77
S 160715C00003500 C 07/15/16 3.5 0.34 0.39
S 160715C00004000 C 07/15/16 4.0 0.13 0.16
S 160715C00004500 C 07/15/16 4.5 0.00 0.07
S 160715C00005000 C 07/15/16 5.0 0.00 0.05
S 160715C00005500 C 07/15/16 5.5 0.00 0.05
S 160715C00006000 C 07/15/16 6.0 0.00 0.04
S 160715C00007000 C 07/15/16 7.0 0.00 0.04
S 160715C00008000 C 07/15/16 8.0 0.00 0.37
S 160715P00000500 P 07/15/16 0.5 0.00 0.02
S 160715P00001000 P 07/15/16 1.0 0.00 0.02
S 160715P00001500 P 07/15/16 1.5 0.00 0.05
S 160715P00002000 P 07/15/16 2.0 0.00 0.07
S 160715P00002500 P 07/15/16 2.5 0.00 0.09
S 160715P00003000 P 07/15/16 3.0 0.06 0.09
S 160715P00003500 P 07/15/16 3.5 0.18 0.23
S 160715P00004000 P 07/15/16 4.0 0.47 0.58
S 160715P00004500 P 07/15/16 4.5 0.85 0.98
S 160715P00005000 P 07/15/16 5.0 1.31 1.43
S 160715P00005500 P 07/15/16 5.5 1.80 1.91
S 160715P00006000 P 07/15/16 6.0 2.30 2.40
S 160715P00007000 P 07/15/16 7.0 3.30 3.40
S 160715P00008000 P 07/15/16 8.0 2.74 4.50
S 160819C00000500 C 08/19/16 0.5 3.10 3.20
S 160819C00001000 C 08/19/16 1.0 2.62 2.70
S 160819C00001500 C 08/19/16 1.5 2.11 2.23
S 160819C00002000 C 08/19/16 2.0 1.62 1.75
S 160819C00002500 C 08/19/16 2.5 1.17 1.27
S 160819C00003000 C 08/19/16 3.0 0.76 0.86
S 160819C00003500 C 08/19/16 3.5 0.45 0.51
S 160819C00004000 C 08/19/16 4.0 0.25 0.26
S 160819C00004500 C 08/19/16 4.5 0.12 0.15
S 160819C00005000 C 08/19/16 5.0 0.06 0.08
S 160819C00005500 C 08/19/16 5.5 0.00 0.06
S 160819C00006000 C 08/19/16 6.0 0.00 0.06
S 160819C00007000 C 08/19/16 7.0 0.00 0.06
S 160819C00008000 C 08/19/16 8.0 0.00 0.04
S 160819P00000500 P 08/19/16 0.5 0.00 0.02
S 160819P00001000 P 08/19/16 1.0 0.00 0.03
S 160819P00001500 P 08/19/16 1.5 0.00 0.08
S 160819P00002000 P 08/19/16 2.0 0.01 0.04
S 160819P00002500 P 08/19/16 2.5 0.03 0.13
S 160819P00003000 P 08/19/16 3.0 0.13 0.19
S 160819P00003500 P 08/19/16 3.5 0.32 0.34
S 160819P00004000 P 08/19/16 4.0 0.59 0.66
S 160819P00004500 P 08/19/16 4.5 0.95 1.07
S 160819P00005000 P 08/19/16 5.0 1.38 1.50
S 160819P00005500 P 08/19/16 5.5 1.84 1.96
S 160819P00006000 P 08/19/16 6.0 2.32 2.44
S 160819P00007000 P 08/19/16 7.0 3.30 3.40
S 160819P00008000 P 08/19/16 8.0 4.30 4.40
S 161118C00000500 C 11/18/16 0.5 3.10 3.25
S 161118C00001000 C 11/18/16 1.0 2.61 2.73
S 161118C00001500 C 11/18/16 1.5 2.12 2.24
S 161118C00002000 C 11/18/16 2.0 1.66 1.78
S 161118C00002500 C 11/18/16 2.5 1.25 1.37
S 161118C00003000 C 11/18/16 3.0 0.89 1.02
S 161118C00003500 C 11/18/16 3.5 0.61 0.69
S 161118C00004000 C 11/18/16 4.0 0.41 0.48
S 161118C00004500 C 11/18/16 4.5 0.26 0.31
S 161118C00005000 C 11/18/16 5.0 0.16 0.20
S 161118C00005500 C 11/18/16 5.5 0.10 0.20
S 161118C00006000 C 11/18/16 6.0 0.02 0.10
S 161118C00007000 C 11/18/16 7.0 0.00 0.10
S 161118C00008000 C 11/18/16 8.0 0.00 0.06
S 161118P00000500 P 11/18/16 0.5 0.00 0.03
S 161118P00001000 P 11/18/16 1.0 0.00 0.08
S 161118P00001500 P 11/18/16 1.5 0.00 0.11
S 161118P00002000 P 11/18/16 2.0 0.04 0.17
S 161118P00002500 P 11/18/16 2.5 0.14 0.22
S 161118P00003000 P 11/18/16 3.0 0.29 0.34
S 161118P00003500 P 11/18/16 3.5 0.50 0.56
S 161118P00004000 P 11/18/16 4.0 0.77 0.86
S 161118P00004500 P 11/18/16 4.5 1.12 1.27
S 161118P00005000 P 11/18/16 5.0 1.50 1.67
S 161118P00005500 P 11/18/16 5.5 1.93 2.09
S 161118P00006000 P 11/18/16 6.0 2.39 2.56
S 161118P00007000 P 11/18/16 7.0 3.35 3.50
S 161118P00008000 P 11/18/16 8.0 4.30 4.45
S 170120C00000500 C 01/20/17 0.5 3.10 3.20
S 170120C00001000 C 01/20/17 1.0 2.62 2.73
S 170120C00001500 C 01/20/17 1.5 2.13 2.25
S 170120C00002000 C 01/20/17 2.0 1.69 1.81
S 170120C00002500 C 01/20/17 2.5 1.30 1.43
S 170120C00003000 C 01/20/17 3.0 0.98 1.04
S 170120C00003500 C 01/20/17 3.5 0.70 0.76
S 170120C00004000 C 01/20/17 4.0 0.49 0.56
S 170120C00004500 C 01/20/17 4.5 0.35 0.40
S 170120C00005000 C 01/20/17 5.0 0.24 0.28
S 170120C00005500 C 01/20/17 5.5 0.17 0.23
S 170120C00006000 C 01/20/17 6.0 0.09 0.21
S 170120C00007000 C 01/20/17 7.0 0.06 0.11
S 170120C00010000 C 01/20/17 10.0 0.00 0.07
S 170120C00012000 C 01/20/17 12.0 0.00 0.06
S 170120P00000500 P 01/20/17 0.5 0.00 0.04
S 170120P00001000 P 01/20/17 1.0 0.00 0.09
S 170120P00001500 P 01/20/17 1.5 0.01 0.14
S 170120P00002000 P 01/20/17 2.0 0.11 0.17
S 170120P00002500 P 01/20/17 2.5 0.20 0.27
S 170120P00003000 P 01/20/17 3.0 0.38 0.42
S 170120P00003500 P 01/20/17 3.5 0.59 0.65
S 170120P00004000 P 01/20/17 4.0 0.89 0.94
S 170120P00004500 P 01/20/17 4.5 1.21 1.28
S 170120P00005000 P 01/20/17 5.0 1.61 1.68
S 170120P00005500 P 01/20/17 5.5 1.99 2.18
S 170120P00006000 P 01/20/17 6.0 2.43 2.62
S 170120P00007000 P 01/20/17 7.0 3.40 3.50
S 170120P00010000 P 01/20/17 10.0 6.30 6.45
S 170120P00012000 P 01/20/17 12.0 8.30 8.45
S 170616C00000500 C 06/16/17 0.5 3.10 3.25
S 170616C00001000 C 06/16/17 1.0 2.62 2.74
S 170616C00001500 C 06/16/17 1.5 2.17 2.32
S 170616C00002000 C 06/16/17 2.0 1.76 1.92
S 170616C00002500 C 06/16/17 2.5 1.41 1.59
S 170616C00003000 C 06/16/17 3.0 1.10 1.22
S 170616C00003500 C 06/16/17 3.5 0.86 0.96
S 170616C00004000 C 06/16/17 4.0 0.70 0.76
S 170616C00004500 C 06/16/17 4.5 0.53 0.61
S 170616C00005000 C 06/16/17 5.0 0.39 0.48
S 170616C00005500 C 06/16/17 5.5 0.29 0.37
S 170616C00007000 C 06/16/17 7.0 0.10 0.21
S 170616P00000500 P 06/16/17 0.5 0.00 0.07
S 170616P00001000 P 06/16/17 1.0 0.00 0.10
S 170616P00001500 P 06/16/17 1.5 0.07 0.21
S 170616P00002000 P 06/16/17 2.0 0.18 0.32
S 170616P00002500 P 06/16/17 2.5 0.33 0.40
S 170616P00003000 P 06/16/17 3.0 0.53 0.61
S 170616P00003500 P 06/16/17 3.5 0.77 0.86
S 170616P00004000 P 06/16/17 4.0 1.07 1.17
S 170616P00004500 P 06/16/17 4.5 1.39 1.51
S 170616P00005000 P 06/16/17 5.0 1.76 1.88
S 170616P00005500 P 06/16/17 5.5 2.17 2.28
S 170616P00007000 P 06/16/17 7.0 3.45 3.70
S 180119C00000500 C 01/19/18 0.5 3.10 3.30
S 180119C00001000 C 01/19/18 1.0 2.66 2.81
S 180119C00001500 C 01/19/18 1.5 2.25 2.42
S 180119C00002000 C 01/19/18 2.0 1.89 2.07
S 180119C00002500 C 01/19/18 2.5 1.57 1.78
S 180119C00003000 C 01/19/18 3.0 1.31 1.43
S 180119C00003500 C 01/19/18 3.5 1.12 1.22
S 180119C00004000 C 01/19/18 4.0 0.93 1.01
S 180119C00004500 C 01/19/18 4.5 0.75 0.85
S 180119C00005000 C 01/19/18 5.0 0.63 0.72
S 180119C00005500 C 01/19/18 5.5 0.52 0.61
S 180119C00007000 C 01/19/18 7.0 0.30 0.38
S 180119C00010000 C 01/19/18 10.0 0.05 0.25
S 180119P00000500 P 01/19/18 0.5 0.01 0.10
S 180119P00001000 P 01/19/18 1.0 0.07 0.20
S 180119P00001500 P 01/19/18 1.5 0.17 0.32
S 180119P00002000 P 01/19/18 2.0 0.39 0.40
S 180119P00002500 P 01/19/18 2.5 0.56 0.59
S 180119P00003000 P 01/19/18 3.0 0.77 0.82
S 180119P00003500 P 01/19/18 3.5 1.04 1.09
S 180119P00004000 P 01/19/18 4.0 1.32 1.39
S 180119P00004500 P 01/19/18 4.5 1.65 1.73
S 180119P00005000 P 01/19/18 5.0 2.01 2.09
S 180119P00005500 P 01/19/18 5.5 2.37 2.47
S 180119P00007000 P 01/19/18 7.0 3.60 3.75
S 180119P00010000 P 01/19/18 10.0 6.40 6.65

OPRA data is delayed 15 minutes.