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 (2015-06-19)Premium Content

Sprint Corporation New (S)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 150904C00000500 C 09/04/15 0.5 4.40 4.80
S 150904C00001000 C 09/04/15 1.0 3.90 4.30
S 150904C00001500 C 09/04/15 1.5 3.40 3.80
S 150904C00002000 C 09/04/15 2.0 2.92 3.25
S 150904C00002500 C 09/04/15 2.5 2.41 2.75
S 150904C00003000 C 09/04/15 3.0 1.92 2.25
S 150904C00003500 C 09/04/15 3.5 1.42 1.75
S 150904C00004000 C 09/04/15 4.0 0.93 1.24
S 150904C00004500 C 09/04/15 4.5 0.46 0.76
S 150904C00005000 C 09/04/15 5.0 0.16 0.19
S 150904C00005500 C 09/04/15 5.5 0.03 0.06
S 150904C00006000 C 09/04/15 6.0 0.00 0.13
S 150904C00006500 C 09/04/15 6.5 0.00 0.13
S 150904C00007000 C 09/04/15 7.0 0.00 0.11
S 150904C00007500 C 09/04/15 7.5 0.00 0.13
S 150904C00008000 C 09/04/15 8.0 0.00 0.13
S 150904C00008500 C 09/04/15 8.5 0.00 0.13
S 150904C00009000 C 09/04/15 9.0 0.00 0.13
S 150904C00009500 C 09/04/15 9.5 0.00 0.13
S 150904P00000500 P 09/04/15 0.5 0.00 0.13
S 150904P00001000 P 09/04/15 1.0 0.00 0.13
S 150904P00001500 P 09/04/15 1.5 0.00 0.13
S 150904P00002000 P 09/04/15 2.0 0.00 0.13
S 150904P00002500 P 09/04/15 2.5 0.00 0.13
S 150904P00003000 P 09/04/15 3.0 0.00 0.16
S 150904P00003500 P 09/04/15 3.5 0.00 0.13
S 150904P00004000 P 09/04/15 4.0 0.00 0.13
S 150904P00004500 P 09/04/15 4.5 0.01 0.05
S 150904P00005000 P 09/04/15 5.0 0.14 0.16
S 150904P00005500 P 09/04/15 5.5 0.36 0.59
S 150904P00006000 P 09/04/15 6.0 0.77 1.10
S 150904P00006500 P 09/04/15 6.5 1.26 1.59
S 150904P00007000 P 09/04/15 7.0 1.78 2.09
S 150904P00007500 P 09/04/15 7.5 2.26 2.60
S 150904P00008000 P 09/04/15 8.0 2.75 3.10
S 150904P00008500 P 09/04/15 8.5 3.20 3.60
S 150904P00009000 P 09/04/15 9.0 3.70 4.10
S 150904P00009500 P 09/04/15 9.5 4.20 4.60
S 150911C00000500 C 09/11/15 0.5 4.40 4.80
S 150911C00001000 C 09/11/15 1.0 3.90 4.30
S 150911C00001500 C 09/11/15 1.5 3.40 3.80
S 150911C00002000 C 09/11/15 2.0 2.92 3.30
S 150911C00002500 C 09/11/15 2.5 2.43 2.80
S 150911C00003000 C 09/11/15 3.0 1.93 2.24
S 150911C00003500 C 09/11/15 3.5 1.44 1.74
S 150911C00004000 C 09/11/15 4.0 0.94 1.27
S 150911C00004500 C 09/11/15 4.5 0.56 0.80
S 150911C00005000 C 09/11/15 5.0 0.24 0.29
S 150911C00005500 C 09/11/15 5.5 0.08 0.12
S 150911C00006000 C 09/11/15 6.0 0.00 0.13
S 150911C00006500 C 09/11/15 6.5 0.00 0.14
S 150911C00007000 C 09/11/15 7.0 0.00 0.16
S 150911C00007500 C 09/11/15 7.5 0.00 0.13
S 150911C00008000 C 09/11/15 8.0 0.00 0.13
S 150911C00008500 C 09/11/15 8.5 0.00 0.14
S 150911C00009000 C 09/11/15 9.0 0.00 0.13
S 150911C00009500 C 09/11/15 9.5 0.00 0.14
S 150911P00000500 P 09/11/15 0.5 0.00 0.13
S 150911P00001000 P 09/11/15 1.0 0.00 0.13
S 150911P00001500 P 09/11/15 1.5 0.00 0.13
S 150911P00002000 P 09/11/15 2.0 0.00 0.13
S 150911P00002500 P 09/11/15 2.5 0.00 0.14
S 150911P00003000 P 09/11/15 3.0 0.00 0.14
S 150911P00003500 P 09/11/15 3.5 0.00 0.15
S 150911P00004000 P 09/11/15 4.0 0.00 0.04
S 150911P00004500 P 09/11/15 4.5 0.06 0.10
S 150911P00005000 P 09/11/15 5.0 0.24 0.30
S 150911P00005500 P 09/11/15 5.5 0.56 0.64
S 150911P00006000 P 09/11/15 6.0 0.80 1.12
S 150911P00006500 P 09/11/15 6.5 1.26 1.61
S 150911P00007000 P 09/11/15 7.0 1.77 2.09
S 150911P00007500 P 09/11/15 7.5 2.26 2.59
S 150911P00008000 P 09/11/15 8.0 2.65 3.10
S 150911P00008500 P 09/11/15 8.5 3.20 3.60
S 150911P00009000 P 09/11/15 9.0 3.70 4.10
S 150911P00009500 P 09/11/15 9.5 4.20 4.60
S 150918C00000500 C 09/18/15 0.5 4.40 4.80
S 150918C00001000 C 09/18/15 1.0 3.90 4.25
S 150918C00001500 C 09/18/15 1.5 3.40 3.80
S 150918C00002000 C 09/18/15 2.0 2.93 3.25
S 150918C00002500 C 09/18/15 2.5 2.43 2.75
S 150918C00003000 C 09/18/15 3.0 1.93 2.27
S 150918C00003500 C 09/18/15 3.5 1.48 1.79
S 150918C00004000 C 09/18/15 4.0 0.97 1.21
S 150918C00004500 C 09/18/15 4.5 0.62 0.69
S 150918C00005000 C 09/18/15 5.0 0.30 0.37
S 150918C00005500 C 09/18/15 5.5 0.14 0.18
S 150918C00006000 C 09/18/15 6.0 0.06 0.10
S 150918C00006500 C 09/18/15 6.5 0.03 0.12
S 150918C00007000 C 09/18/15 7.0 0.00 0.10
S 150918C00007500 C 09/18/15 7.5 0.00 0.13
S 150918C00008000 C 09/18/15 8.0 0.00 0.13
S 150918C00008500 C 09/18/15 8.5 0.00 0.13
S 150918C00009000 C 09/18/15 9.0 0.00 0.13
S 150918P00000500 P 09/18/15 0.5 0.00 0.04
S 150918P00001000 P 09/18/15 1.0 0.00 0.13
S 150918P00001500 P 09/18/15 1.5 0.00 0.13
S 150918P00002000 P 09/18/15 2.0 0.00 0.14
S 150918P00002500 P 09/18/15 2.5 0.00 0.15
S 150918P00003000 P 09/18/15 3.0 0.00 0.15
S 150918P00003500 P 09/18/15 3.5 0.00 0.16
S 150918P00004000 P 09/18/15 4.0 0.06 0.13
S 150918P00004500 P 09/18/15 4.5 0.13 0.16
S 150918P00005000 P 09/18/15 5.0 0.31 0.37
S 150918P00005500 P 09/18/15 5.5 0.62 0.70
S 150918P00006000 P 09/18/15 6.0 0.90 1.12
S 150918P00006500 P 09/18/15 6.5 1.30 1.62
S 150918P00007000 P 09/18/15 7.0 1.78 2.11
S 150918P00007500 P 09/18/15 7.5 2.27 2.61
S 150918P00008000 P 09/18/15 8.0 2.76 3.10
S 150918P00008500 P 09/18/15 8.5 3.25 3.60
S 150918P00009000 P 09/18/15 9.0 3.75 4.10
S 150925C00000500 C 09/25/15 0.5 4.40 4.80
S 150925C00001000 C 09/25/15 1.0 3.90 4.25
S 150925C00001500 C 09/25/15 1.5 3.40 3.80
S 150925C00002000 C 09/25/15 2.0 2.93 3.25
S 150925C00002500 C 09/25/15 2.5 2.43 2.74
S 150925C00003000 C 09/25/15 3.0 1.93 2.25
S 150925C00003500 C 09/25/15 3.5 1.45 1.80
S 150925C00004000 C 09/25/15 4.0 0.98 1.31
S 150925C00004500 C 09/25/15 4.5 0.63 0.89
S 150925C00005000 C 09/25/15 5.0 0.35 0.41
S 150925C00005500 C 09/25/15 5.5 0.18 0.22
S 150925C00006000 C 09/25/15 6.0 0.08 0.13
S 150925C00006500 C 09/25/15 6.5 0.01 0.18
S 150925C00007000 C 09/25/15 7.0 0.00 0.11
S 150925C00007500 C 09/25/15 7.5 0.00 0.14
S 150925C00008000 C 09/25/15 8.0 0.00 0.14
S 150925C00008500 C 09/25/15 8.5 0.00 0.13
S 150925C00009000 C 09/25/15 9.0 0.00 0.13
S 150925C00009500 C 09/25/15 9.5 0.00 0.13
S 150925P00000500 P 09/25/15 0.5 0.00 0.13
S 150925P00001000 P 09/25/15 1.0 0.00 0.13
S 150925P00001500 P 09/25/15 1.5 0.00 0.13
S 150925P00002000 P 09/25/15 2.0 0.00 0.14
S 150925P00002500 P 09/25/15 2.5 0.00 0.15
S 150925P00003000 P 09/25/15 3.0 0.00 0.15
S 150925P00003500 P 09/25/15 3.5 0.00 0.16
S 150925P00004000 P 09/25/15 4.0 0.03 0.12
S 150925P00004500 P 09/25/15 4.5 0.15 0.21
S 150925P00005000 P 09/25/15 5.0 0.36 0.42
S 150925P00005500 P 09/25/15 5.5 0.61 0.74
S 150925P00006000 P 09/25/15 6.0 0.88 1.14
S 150925P00006500 P 09/25/15 6.5 1.34 1.63
S 150925P00007000 P 09/25/15 7.0 1.63 2.11
S 150925P00007500 P 09/25/15 7.5 2.26 2.60
S 150925P00008000 P 09/25/15 8.0 2.75 3.10
S 150925P00008500 P 09/25/15 8.5 3.25 3.60
S 150925P00009000 P 09/25/15 9.0 3.75 4.10
S 150925P00009500 P 09/25/15 9.5 4.25 4.60
S 151002C00000500 C 10/02/15 0.5 4.40 4.80
S 151002C00001000 C 10/02/15 1.0 3.85 4.30
S 151002C00001500 C 10/02/15 1.5 3.35 3.80
S 151002C00002000 C 10/02/15 2.0 2.84 3.25
S 151002C00002500 C 10/02/15 2.5 2.47 2.72
S 151002C00003000 C 10/02/15 3.0 1.94 2.29
S 151002C00003500 C 10/02/15 3.5 1.41 1.81
S 151002C00004000 C 10/02/15 4.0 1.01 1.34
S 151002C00004500 C 10/02/15 4.5 0.63 0.92
S 151002C00005000 C 10/02/15 5.0 0.39 0.47
S 151002C00005500 C 10/02/15 5.5 0.21 0.28
S 151002C00006000 C 10/02/15 6.0 0.11 0.17
S 151002C00006500 C 10/02/15 6.5 0.02 0.13
S 151002C00007000 C 10/02/15 7.0 0.01 0.15
S 151002C00007500 C 10/02/15 7.5 0.00 0.17
S 151002C00008000 C 10/02/15 8.0 0.00 0.15
S 151002C00008500 C 10/02/15 8.5 0.00 0.15
S 151002C00009000 C 10/02/15 9.0 0.00 0.14
S 151002C00009500 C 10/02/15 9.5 0.00 0.15
S 151002P00000500 P 10/02/15 0.5 0.00 0.13
S 151002P00001000 P 10/02/15 1.0 0.00 0.13
S 151002P00001500 P 10/02/15 1.5 0.00 0.13
S 151002P00002000 P 10/02/15 2.0 0.00 0.14
S 151002P00002500 P 10/02/15 2.5 0.00 0.17
S 151002P00003000 P 10/02/15 3.0 0.00 0.23
S 151002P00003500 P 10/02/15 3.5 0.01 0.17
S 151002P00004000 P 10/02/15 4.0 0.06 0.14
S 151002P00004500 P 10/02/15 4.5 0.17 0.25
S 151002P00005000 P 10/02/15 5.0 0.38 0.46
S 151002P00005500 P 10/02/15 5.5 0.58 0.79
S 151002P00006000 P 10/02/15 6.0 0.90 1.18
S 151002P00006500 P 10/02/15 6.5 1.34 1.70
S 151002P00007000 P 10/02/15 7.0 1.80 2.17
S 151002P00007500 P 10/02/15 7.5 2.27 2.62
S 151002P00008000 P 10/02/15 8.0 2.77 3.15
S 151002P00008500 P 10/02/15 8.5 3.25 3.65
S 151002P00009000 P 10/02/15 9.0 3.75 4.10
S 151002P00009500 P 10/02/15 9.5 4.20 4.60
S 151009C00000500 C 10/09/15 0.5 4.35 4.80
S 151009C00001000 C 10/09/15 1.0 3.85 4.30
S 151009C00001500 C 10/09/15 1.5 3.35 3.85
S 151009C00002000 C 10/09/15 2.0 2.96 3.20
S 151009C00002500 C 10/09/15 2.5 2.39 2.73
S 151009C00003000 C 10/09/15 3.0 1.95 2.32
S 151009C00003500 C 10/09/15 3.5 1.42 1.83
S 151009C00004000 C 10/09/15 4.0 0.98 1.35
S 151009C00004500 C 10/09/15 4.5 0.62 0.95
S 151009C00005000 C 10/09/15 5.0 0.43 0.61
S 151009C00005500 C 10/09/15 5.5 0.25 0.31
S 151009C00006000 C 10/09/15 6.0 0.10 0.23
S 151009C00006500 C 10/09/15 6.5 0.04 0.18
S 151009C00007000 C 10/09/15 7.0 0.01 0.13
S 151009C00007500 C 10/09/15 7.5 0.00 0.25
S 151009C00008000 C 10/09/15 8.0 0.00 0.25
S 151009C00008500 C 10/09/15 8.5 0.00 0.25
S 151009C00009000 C 10/09/15 9.0 0.00 0.24
S 151009C00009500 C 10/09/15 9.5 0.00 0.15
S 151009P00000500 P 10/09/15 0.5 0.00 0.22
S 151009P00001000 P 10/09/15 1.0 0.00 0.23
S 151009P00001500 P 10/09/15 1.5 0.00 0.23
S 151009P00002000 P 10/09/15 2.0 0.00 0.24
S 151009P00002500 P 10/09/15 2.5 0.00 0.25
S 151009P00003000 P 10/09/15 3.0 0.00 0.26
S 151009P00003500 P 10/09/15 3.5 0.01 0.26
S 151009P00004000 P 10/09/15 4.0 0.03 0.19
S 151009P00004500 P 10/09/15 4.5 0.18 0.29
S 151009P00005000 P 10/09/15 5.0 0.43 0.50
S 151009P00005500 P 10/09/15 5.5 0.66 0.83
S 151009P00006000 P 10/09/15 6.0 0.94 1.21
S 151009P00006500 P 10/09/15 6.5 1.36 1.72
S 151009P00007000 P 10/09/15 7.0 1.80 2.19
S 151009P00007500 P 10/09/15 7.5 2.15 2.69
S 151009P00008000 P 10/09/15 8.0 2.76 3.20
S 151009P00008500 P 10/09/15 8.5 3.25 3.65
S 151009P00009000 P 10/09/15 9.0 3.70 4.15
S 151009P00009500 P 10/09/15 9.5 4.20 4.60
S 151016C00000500 C 10/16/15 0.5 4.45 4.60
S 151016C00001000 C 10/16/15 1.0 3.95 4.05
S 151016C00001500 C 10/16/15 1.5 3.45 3.60
S 151016C00002000 C 10/16/15 2.0 2.97 3.10
S 151016C00002500 C 10/16/15 2.5 2.48 2.66
S 151016C00003000 C 10/16/15 3.0 1.98 2.19
S 151016C00003500 C 10/16/15 3.5 1.52 1.74
S 151016C00004000 C 10/16/15 4.0 1.10 1.25
S 151016C00004500 C 10/16/15 4.5 0.76 0.92
S 151016C00005000 C 10/16/15 5.0 0.53 0.55
S 151016C00005500 C 10/16/15 5.5 0.30 0.34
S 151016C00006000 C 10/16/15 6.0 0.17 0.21
S 151016C00007000 C 10/16/15 7.0 0.02 0.12
S 151016C00008000 C 10/16/15 8.0 0.00 0.13
S 151016C00009000 C 10/16/15 9.0 0.00 0.11
S 151016P00000500 P 10/16/15 0.5 0.00 0.02
S 151016P00001000 P 10/16/15 1.0 0.00 0.02
S 151016P00001500 P 10/16/15 1.5 0.00 0.02
S 151016P00002000 P 10/16/15 2.0 0.00 0.04
S 151016P00002500 P 10/16/15 2.5 0.00 0.06
S 151016P00003000 P 10/16/15 3.0 0.01 0.08
S 151016P00003500 P 10/16/15 3.5 0.03 0.12
S 151016P00004000 P 10/16/15 4.0 0.10 0.18
S 151016P00004500 P 10/16/15 4.5 0.25 0.33
S 151016P00005000 P 10/16/15 5.0 0.50 0.54
S 151016P00005500 P 10/16/15 5.5 0.66 0.87
S 151016P00006000 P 10/16/15 6.0 1.08 1.25
S 151016P00007000 P 10/16/15 7.0 1.86 2.12
S 151016P00008000 P 10/16/15 8.0 2.83 3.10
S 151016P00009000 P 10/16/15 9.0 3.85 4.10
S 151120C00000500 C 11/20/15 0.5 4.45 4.55
S 151120C00001000 C 11/20/15 1.0 3.90 4.10
S 151120C00001500 C 11/20/15 1.5 3.40 3.60
S 151120C00002000 C 11/20/15 2.0 2.96 3.15
S 151120C00002500 C 11/20/15 2.5 2.48 2.70
S 151120C00003000 C 11/20/15 3.0 2.03 2.24
S 151120C00003500 C 11/20/15 3.5 1.61 1.81
S 151120C00004000 C 11/20/15 4.0 1.19 1.37
S 151120C00004500 C 11/20/15 4.5 0.88 1.03
S 151120C00005000 C 11/20/15 5.0 0.65 0.69
S 151120C00005500 C 11/20/15 5.5 0.43 0.47
S 151120C00006000 C 11/20/15 6.0 0.28 0.33
S 151120C00007000 C 11/20/15 7.0 0.13 0.17
S 151120C00008000 C 11/20/15 8.0 0.03 0.12
S 151120C00009000 C 11/20/15 9.0 0.01 0.13
S 151120C00010000 C 11/20/15 10.0 0.00 0.13
S 151120P00000500 P 11/20/15 0.5 0.00 0.02
S 151120P00001000 P 11/20/15 1.0 0.00 0.02
S 151120P00001500 P 11/20/15 1.5 0.00 0.03
S 151120P00002000 P 11/20/15 2.0 0.00 0.05
S 151120P00002500 P 11/20/15 2.5 0.01 0.09
S 151120P00003000 P 11/20/15 3.0 0.04 0.12
S 151120P00003500 P 11/20/15 3.5 0.09 0.17
S 151120P00004000 P 11/20/15 4.0 0.18 0.27
S 151120P00004500 P 11/20/15 4.5 0.37 0.44
S 151120P00005000 P 11/20/15 5.0 0.57 0.67
S 151120P00005500 P 11/20/15 5.5 0.80 0.98
S 151120P00006000 P 11/20/15 6.0 1.12 1.34
S 151120P00007000 P 11/20/15 7.0 1.93 2.19
S 151120P00008000 P 11/20/15 8.0 2.85 3.15
S 151120P00009000 P 11/20/15 9.0 3.85 4.15
S 151120P00010000 P 11/20/15 10.0 4.85 5.10
S 160115C00001000 C 01/15/16 1.0 3.90 4.25
S 160115C00001500 C 01/15/16 1.5 3.45 3.80
S 160115C00002000 C 01/15/16 2.0 2.93 3.30
S 160115C00002500 C 01/15/16 2.5 2.46 2.84
S 160115C00003000 C 01/15/16 3.0 2.00 2.38
S 160115C00003500 C 01/15/16 3.5 1.58 1.95
S 160115C00004000 C 01/15/16 4.0 1.31 1.45
S 160115C00004500 C 01/15/16 4.5 1.00 1.08
S 160115C00005000 C 01/15/16 5.0 0.74 0.82
S 160115C00005500 C 01/15/16 5.5 0.55 0.62
S 160115C00006000 C 01/15/16 6.0 0.40 0.44
S 160115C00007000 C 01/15/16 7.0 0.21 0.26
S 160115C00008000 C 01/15/16 8.0 0.09 0.17
S 160115C00009000 C 01/15/16 9.0 0.04 0.18
S 160115C00010000 C 01/15/16 10.0 0.02 0.08
S 160115C00012000 C 01/15/16 12.0 0.01 0.13
S 160115C00015000 C 01/15/16 15.0 0.00 0.10
S 160115C00017000 C 01/15/16 17.0 0.00 0.05
S 160115P00001000 P 01/15/16 1.0 0.00 0.04
S 160115P00001500 P 01/15/16 1.5 0.00 0.11
S 160115P00002000 P 01/15/16 2.0 0.04 0.14
S 160115P00002500 P 01/15/16 2.5 0.03 0.18
S 160115P00003000 P 01/15/16 3.0 0.07 0.20
S 160115P00003500 P 01/15/16 3.5 0.14 0.28
S 160115P00004000 P 01/15/16 4.0 0.35 0.38
S 160115P00004500 P 01/15/16 4.5 0.49 0.59
S 160115P00005000 P 01/15/16 5.0 0.74 0.81
S 160115P00005500 P 01/15/16 5.5 1.02 1.11
S 160115P00006000 P 01/15/16 6.0 1.35 1.46
S 160115P00007000 P 01/15/16 7.0 2.04 2.29
S 160115P00008000 P 01/15/16 8.0 2.90 3.25
S 160115P00009000 P 01/15/16 9.0 3.80 4.20
S 160115P00010000 P 01/15/16 10.0 4.80 5.20
S 160115P00012000 P 01/15/16 12.0 6.75 7.15
S 160115P00015000 P 01/15/16 15.0 9.75 10.10
S 160115P00017000 P 01/15/16 17.0 11.85 12.10
S 160219C00000500 C 02/19/16 0.5 4.40 4.70
S 160219C00001000 C 02/19/16 1.0 3.95 4.30
S 160219C00001500 C 02/19/16 1.5 3.45 3.80
S 160219C00002000 C 02/19/16 2.0 2.94 3.35
S 160219C00002500 C 02/19/16 2.5 2.46 2.86
S 160219C00003000 C 02/19/16 3.0 2.02 2.43
S 160219C00003500 C 02/19/16 3.5 1.61 2.00
S 160219C00004000 C 02/19/16 4.0 1.35 1.61
S 160219C00004500 C 02/19/16 4.5 1.04 1.28
S 160219C00005000 C 02/19/16 5.0 0.79 1.00
S 160219C00005500 C 02/19/16 5.5 0.59 0.68
S 160219C00006000 C 02/19/16 6.0 0.41 0.55
S 160219C00007000 C 02/19/16 7.0 0.18 0.36
S 160219C00008000 C 02/19/16 8.0 0.07 0.45
S 160219C00009000 C 02/19/16 9.0 0.07 0.20
S 160219P00000500 P 02/19/16 0.5 0.00 0.04
S 160219P00001000 P 02/19/16 1.0 0.00 0.07
S 160219P00001500 P 02/19/16 1.5 0.00 0.14
S 160219P00002000 P 02/19/16 2.0 0.01 0.20
S 160219P00002500 P 02/19/16 2.5 0.04 0.23
S 160219P00003000 P 02/19/16 3.0 0.09 0.22
S 160219P00003500 P 02/19/16 3.5 0.18 0.33
S 160219P00004000 P 02/19/16 4.0 0.33 0.43
S 160219P00004500 P 02/19/16 4.5 0.51 0.65
S 160219P00005000 P 02/19/16 5.0 0.70 0.92
S 160219P00005500 P 02/19/16 5.5 1.08 1.24
S 160219P00006000 P 02/19/16 6.0 1.30 1.59
S 160219P00007000 P 02/19/16 7.0 2.06 2.40
S 160219P00008000 P 02/19/16 8.0 2.94 3.30
S 160219P00009000 P 02/19/16 9.0 3.85 4.20
S 170120C00001000 C 01/20/17 1.0 3.90 4.50
S 170120C00001500 C 01/20/17 1.5 3.45 3.95
S 170120C00002000 C 01/20/17 2.0 2.95 3.65
S 170120C00002500 C 01/20/17 2.5 2.54 3.15
S 170120C00003000 C 01/20/17 3.0 2.42 2.83
S 170120C00003500 C 01/20/17 3.5 1.88 2.45
S 170120C00004000 C 01/20/17 4.0 1.74 2.05
S 170120C00004500 C 01/20/17 4.5 1.33 1.88
S 170120C00005000 C 01/20/17 5.0 1.30 1.50
S 170120C00005500 C 01/20/17 5.5 1.10 1.38
S 170120C00007000 C 01/20/17 7.0 0.67 0.80
S 170120C00010000 C 01/20/17 10.0 0.25 0.32
S 170120C00012000 C 01/20/17 12.0 0.04 0.50
S 170120P00001000 P 01/20/17 1.0 0.01 0.19
S 170120P00001500 P 01/20/17 1.5 0.04 0.26
S 170120P00002000 P 01/20/17 2.0 0.11 0.30
S 170120P00002500 P 01/20/17 2.5 0.20 0.41
S 170120P00003000 P 01/20/17 3.0 0.37 0.50
S 170120P00003500 P 01/20/17 3.5 0.46 0.74
S 170120P00004000 P 01/20/17 4.0 0.69 0.87
S 170120P00004500 P 01/20/17 4.5 0.89 1.20
S 170120P00005000 P 01/20/17 5.0 1.20 1.50
S 170120P00005500 P 01/20/17 5.5 1.42 1.70
S 170120P00007000 P 01/20/17 7.0 2.45 2.80
S 170120P00010000 P 01/20/17 10.0 4.95 5.55
S 170120P00012000 P 01/20/17 12.0 6.80 7.40

OPRA data is delayed 15 minutes.