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 (2016-12-16)Premium Content

Sprint Corporation New (S)
As of Feb 21 2017 4:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 170224C00003500 C 02/24/17 3.5 5.65 5.80
S 170224C00004000 C 02/24/17 4.0 5.15 5.30
S 170224C00004500 C 02/24/17 4.5 4.65 4.80
S 170224C00005000 C 02/24/17 5.0 4.15 4.30
S 170224C00005500 C 02/24/17 5.5 3.65 3.80
S 170224C00006000 C 02/24/17 6.0 3.15 3.30
S 170224C00006500 C 02/24/17 6.5 2.69 2.78
S 170224C00007000 C 02/24/17 7.0 2.19 2.27
S 170224C00007500 C 02/24/17 7.5 1.68 1.77
S 170224C00008000 C 02/24/17 8.0 1.18 1.27
S 170224C00008500 C 02/24/17 8.5 0.74 0.76
S 170224C00009000 C 02/24/17 9.0 0.26 0.31
S 170224C00009500 C 02/24/17 9.5 0.04 0.05
S 170224C00010000 C 02/24/17 10.0 0.00 0.03
S 170224C00010500 C 02/24/17 10.5 0.00 0.04
S 170224C00011000 C 02/24/17 11.0 0.00 0.06
S 170224C00011500 C 02/24/17 11.5 0.00 0.05
S 170224C00012000 C 02/24/17 12.0 0.00 0.05
S 170224C00012500 C 02/24/17 12.5 0.00 0.02
S 170224C00013000 C 02/24/17 13.0 0.00 0.03
S 170224C00013500 C 02/24/17 13.5 0.00 0.02
S 170224C00014000 C 02/24/17 14.0 0.00 0.02
S 170224C00014500 C 02/24/17 14.5 0.00 0.02
S 170224C00015000 C 02/24/17 15.0 0.00 0.02
S 170224C00015500 C 02/24/17 15.5 0.00 0.02
S 170224C00016000 C 02/24/17 16.0 0.00 0.02
S 170224C00016500 C 02/24/17 16.5 0.00 0.02
S 170224C00017000 C 02/24/17 17.0 0.00 0.02
S 170224P00003500 P 02/24/17 3.5 0.00 0.02
S 170224P00004000 P 02/24/17 4.0 0.00 0.01
S 170224P00004500 P 02/24/17 4.5 0.00 0.02
S 170224P00005000 P 02/24/17 5.0 0.00 0.01
S 170224P00005500 P 02/24/17 5.5 0.00 0.02
S 170224P00006000 P 02/24/17 6.0 0.00 0.01
S 170224P00006500 P 02/24/17 6.5 0.00 0.01
S 170224P00007000 P 02/24/17 7.0 0.00 0.02
S 170224P00007500 P 02/24/17 7.5 0.00 0.04
S 170224P00008000 P 02/24/17 8.0 0.00 0.03
S 170224P00008500 P 02/24/17 8.5 0.00 0.03
S 170224P00009000 P 02/24/17 9.0 0.04 0.05
S 170224P00009500 P 02/24/17 9.5 0.29 0.32
S 170224P00010000 P 02/24/17 10.0 0.75 0.85
S 170224P00010500 P 02/24/17 10.5 1.22 1.37
S 170224P00011000 P 02/24/17 11.0 1.71 1.86
S 170224P00011500 P 02/24/17 11.5 2.23 2.33
S 170224P00012000 P 02/24/17 12.0 2.73 2.82
S 170224P00012500 P 02/24/17 12.5 3.20 3.35
S 170224P00013000 P 02/24/17 13.0 3.70 3.85
S 170224P00013500 P 02/24/17 13.5 4.20 4.35
S 170224P00014000 P 02/24/17 14.0 4.70 4.85
S 170224P00014500 P 02/24/17 14.5 5.20 5.35
S 170224P00015000 P 02/24/17 15.0 5.70 5.85
S 170224P00015500 P 02/24/17 15.5 6.20 6.35
S 170224P00016000 P 02/24/17 16.0 6.70 6.85
S 170224P00016500 P 02/24/17 16.5 7.20 7.35
S 170224P00017000 P 02/24/17 17.0 7.70 7.85
S 170303C00001500 C 03/03/17 1.5 7.65 7.80
S 170303C00002000 C 03/03/17 2.0 7.15 7.30
S 170303C00002500 C 03/03/17 2.5 6.65 6.80
S 170303C00003000 C 03/03/17 3.0 6.15 6.30
S 170303C00003500 C 03/03/17 3.5 5.65 5.80
S 170303C00004000 C 03/03/17 4.0 5.15 5.30
S 170303C00004500 C 03/03/17 4.5 4.65 4.80
S 170303C00005000 C 03/03/17 5.0 4.15 4.30
S 170303C00005500 C 03/03/17 5.5 3.65 3.80
S 170303C00006000 C 03/03/17 6.0 3.15 3.30
S 170303C00006500 C 03/03/17 6.5 2.69 2.79
S 170303C00007000 C 03/03/17 7.0 2.19 2.29
S 170303C00007500 C 03/03/17 7.5 1.68 1.78
S 170303C00008000 C 03/03/17 8.0 1.19 1.30
S 170303C00008500 C 03/03/17 8.5 0.74 0.80
S 170303C00009000 C 03/03/17 9.0 0.39 0.41
S 170303C00009500 C 03/03/17 9.5 0.16 0.17
S 170303C00010000 C 03/03/17 10.0 0.06 0.07
S 170303C00010500 C 03/03/17 10.5 0.02 0.03
S 170303C00011000 C 03/03/17 11.0 0.00 0.03
S 170303C00011500 C 03/03/17 11.5 0.00 0.07
S 170303C00012000 C 03/03/17 12.0 0.00 0.07
S 170303C00012500 C 03/03/17 12.5 0.00 0.05
S 170303C00013000 C 03/03/17 13.0 0.00 0.04
S 170303C00013500 C 03/03/17 13.5 0.00 0.04
S 170303C00014000 C 03/03/17 14.0 0.00 0.04
S 170303C00014500 C 03/03/17 14.5 0.00 0.03
S 170303C00015000 C 03/03/17 15.0 0.00 0.02
S 170303C00015500 C 03/03/17 15.5 0.00 0.02
S 170303C00016000 C 03/03/17 16.0 0.00 0.02
S 170303C00016500 C 03/03/17 16.5 0.00 0.02
S 170303C00017000 C 03/03/17 17.0 0.00 0.02
S 170303P00001500 P 03/03/17 1.5 0.00 0.02
S 170303P00002000 P 03/03/17 2.0 0.00 0.01
S 170303P00002500 P 03/03/17 2.5 0.00 0.02
S 170303P00003000 P 03/03/17 3.0 0.00 0.02
S 170303P00003500 P 03/03/17 3.5 0.00 0.02
S 170303P00004000 P 03/03/17 4.0 0.00 0.02
S 170303P00004500 P 03/03/17 4.5 0.00 0.02
S 170303P00005000 P 03/03/17 5.0 0.00 0.02
S 170303P00005500 P 03/03/17 5.5 0.00 0.02
S 170303P00006000 P 03/03/17 6.0 0.00 0.03
S 170303P00006500 P 03/03/17 6.5 0.00 0.03
S 170303P00007000 P 03/03/17 7.0 0.00 0.03
S 170303P00007500 P 03/03/17 7.5 0.00 0.03
S 170303P00008000 P 03/03/17 8.0 0.00 0.03
S 170303P00008500 P 03/03/17 8.5 0.03 0.05
S 170303P00009000 P 03/03/17 9.0 0.14 0.17
S 170303P00009500 P 03/03/17 9.5 0.40 0.45
S 170303P00010000 P 03/03/17 10.0 0.78 0.87
S 170303P00010500 P 03/03/17 10.5 1.23 1.39
S 170303P00011000 P 03/03/17 11.0 1.72 1.86
S 170303P00011500 P 03/03/17 11.5 2.22 2.35
S 170303P00012000 P 03/03/17 12.0 2.72 2.85
S 170303P00012500 P 03/03/17 12.5 3.20 3.35
S 170303P00013000 P 03/03/17 13.0 3.70 3.85
S 170303P00013500 P 03/03/17 13.5 4.20 4.35
S 170303P00014000 P 03/03/17 14.0 4.70 4.85
S 170303P00014500 P 03/03/17 14.5 5.20 5.35
S 170303P00015000 P 03/03/17 15.0 5.70 5.85
S 170303P00015500 P 03/03/17 15.5 6.20 6.35
S 170303P00016000 P 03/03/17 16.0 6.70 6.85
S 170303P00016500 P 03/03/17 16.5 7.20 7.35
S 170303P00017000 P 03/03/17 17.0 7.70 7.85
S 170310C00004000 C 03/10/17 4.0 5.15 5.30
S 170310C00004500 C 03/10/17 4.5 4.65 4.80
S 170310C00005000 C 03/10/17 5.0 4.15 4.30
S 170310C00005500 C 03/10/17 5.5 3.65 3.80
S 170310C00006000 C 03/10/17 6.0 3.15 3.30
S 170310C00006500 C 03/10/17 6.5 2.68 2.80
S 170310C00007000 C 03/10/17 7.0 2.18 2.30
S 170310C00007500 C 03/10/17 7.5 1.69 1.80
S 170310C00008000 C 03/10/17 8.0 1.20 1.35
S 170310C00008500 C 03/10/17 8.5 0.77 0.89
S 170310C00009000 C 03/10/17 9.0 0.45 0.54
S 170310C00009500 C 03/10/17 9.5 0.22 0.29
S 170310C00010000 C 03/10/17 10.0 0.09 0.16
S 170310C00010500 C 03/10/17 10.5 0.03 0.09
S 170310C00011000 C 03/10/17 11.0 0.00 0.10
S 170310C00011500 C 03/10/17 11.5 0.00 0.06
S 170310C00012000 C 03/10/17 12.0 0.00 0.07
S 170310C00012500 C 03/10/17 12.5 0.00 0.07
S 170310C00013000 C 03/10/17 13.0 0.00 0.06
S 170310C00013500 C 03/10/17 13.5 0.00 0.06
S 170310C00014000 C 03/10/17 14.0 0.00 0.05
S 170310C00014500 C 03/10/17 14.5 0.00 0.04
S 170310C00015000 C 03/10/17 15.0 0.00 0.05
S 170310C00015500 C 03/10/17 15.5 0.00 0.03
S 170310C00016000 C 03/10/17 16.0 0.00 0.03
S 170310C00016500 C 03/10/17 16.5 0.00 0.03
S 170310C00017000 C 03/10/17 17.0 0.00 0.02
S 170310P00004000 P 03/10/17 4.0 0.00 0.02
S 170310P00004500 P 03/10/17 4.5 0.00 0.02
S 170310P00005000 P 03/10/17 5.0 0.00 0.02
S 170310P00005500 P 03/10/17 5.5 0.00 0.02
S 170310P00006000 P 03/10/17 6.0 0.00 0.03
S 170310P00006500 P 03/10/17 6.5 0.00 0.04
S 170310P00007000 P 03/10/17 7.0 0.00 0.05
S 170310P00007500 P 03/10/17 7.5 0.00 0.06
S 170310P00008000 P 03/10/17 8.0 0.00 0.10
S 170310P00008500 P 03/10/17 8.5 0.10 0.15
S 170310P00009000 P 03/10/17 9.0 0.19 0.31
S 170310P00009500 P 03/10/17 9.5 0.49 0.54
S 170310P00010000 P 03/10/17 10.0 0.85 0.92
S 170310P00010500 P 03/10/17 10.5 1.28 1.43
S 170310P00011000 P 03/10/17 11.0 1.74 1.89
S 170310P00011500 P 03/10/17 11.5 2.23 2.37
S 170310P00012000 P 03/10/17 12.0 2.72 2.86
S 170310P00012500 P 03/10/17 12.5 3.20 3.35
S 170310P00013000 P 03/10/17 13.0 3.70 3.85
S 170310P00013500 P 03/10/17 13.5 4.20 4.35
S 170310P00014000 P 03/10/17 14.0 4.70 4.85
S 170310P00014500 P 03/10/17 14.5 5.20 5.35
S 170310P00015000 P 03/10/17 15.0 5.70 5.85
S 170310P00015500 P 03/10/17 15.5 6.20 6.35
S 170310P00016000 P 03/10/17 16.0 6.70 6.85
S 170310P00016500 P 03/10/17 16.5 7.20 7.35
S 170310P00017000 P 03/10/17 17.0 7.70 7.85
S 170317C00001000 C 03/17/17 1.0 8.15 8.30
S 170317C00001500 C 03/17/17 1.5 7.65 7.80
S 170317C00002000 C 03/17/17 2.0 7.15 7.30
S 170317C00002500 C 03/17/17 2.5 6.65 6.80
S 170317C00003000 C 03/17/17 3.0 6.15 6.30
S 170317C00003500 C 03/17/17 3.5 5.65 5.80
S 170317C00004000 C 03/17/17 4.0 5.15 5.30
S 170317C00004500 C 03/17/17 4.5 4.65 4.80
S 170317C00005000 C 03/17/17 5.0 4.15 4.30
S 170317C00005500 C 03/17/17 5.5 3.65 3.80
S 170317C00006000 C 03/17/17 6.0 3.15 3.30
S 170317C00006500 C 03/17/17 6.5 2.68 2.78
S 170317C00007000 C 03/17/17 7.0 2.18 2.30
S 170317C00007500 C 03/17/17 7.5 1.69 1.82
S 170317C00008000 C 03/17/17 8.0 1.29 1.32
S 170317C00008500 C 03/17/17 8.5 0.86 0.91
S 170317C00009000 C 03/17/17 9.0 0.54 0.57
S 170317C00009500 C 03/17/17 9.5 0.31 0.33
S 170317C00010000 C 03/17/17 10.0 0.18 0.19
S 170317C00010500 C 03/17/17 10.5 0.11 0.12
S 170317C00011000 C 03/17/17 11.0 0.07 0.08
S 170317C00011500 C 03/17/17 11.5 0.05 0.06
S 170317C00012000 C 03/17/17 12.0 0.03 0.04
S 170317C00012500 C 03/17/17 12.5 0.02 0.03
S 170317C00013000 C 03/17/17 13.0 0.00 0.08
S 170317C00013500 C 03/17/17 13.5 0.00 0.07
S 170317C00014000 C 03/17/17 14.0 0.00 0.07
S 170317C00014500 C 03/17/17 14.5 0.00 0.07
S 170317C00015000 C 03/17/17 15.0 0.00 0.05
S 170317C00015500 C 03/17/17 15.5 0.00 0.05
S 170317C00016000 C 03/17/17 16.0 0.00 0.05
S 170317C00016500 C 03/17/17 16.5 0.00 0.04
S 170317C00017000 C 03/17/17 17.0 0.00 0.04
S 170317C00018000 C 03/17/17 18.0 0.00 0.03
S 170317P00001000 P 03/17/17 1.0 0.00 0.02
S 170317P00001500 P 03/17/17 1.5 0.00 0.02
S 170317P00002000 P 03/17/17 2.0 0.00 0.01
S 170317P00002500 P 03/17/17 2.5 0.00 0.02
S 170317P00003000 P 03/17/17 3.0 0.00 0.02
S 170317P00003500 P 03/17/17 3.5 0.00 0.02
S 170317P00004000 P 03/17/17 4.0 0.00 0.02
S 170317P00004500 P 03/17/17 4.5 0.00 0.02
S 170317P00005000 P 03/17/17 5.0 0.00 0.02
S 170317P00005500 P 03/17/17 5.5 0.00 0.04
S 170317P00006000 P 03/17/17 6.0 0.00 0.05
S 170317P00006500 P 03/17/17 6.5 0.00 0.05
S 170317P00007000 P 03/17/17 7.0 0.00 0.03
S 170317P00007500 P 03/17/17 7.5 0.02 0.03
S 170317P00008000 P 03/17/17 8.0 0.06 0.07
S 170317P00008500 P 03/17/17 8.5 0.14 0.15
S 170317P00009000 P 03/17/17 9.0 0.30 0.32
S 170317P00009500 P 03/17/17 9.5 0.57 0.59
S 170317P00010000 P 03/17/17 10.0 0.93 0.96
S 170317P00010500 P 03/17/17 10.5 1.36 1.39
S 170317P00011000 P 03/17/17 11.0 1.76 1.92
S 170317P00011500 P 03/17/17 11.5 2.25 2.40
S 170317P00012000 P 03/17/17 12.0 2.74 2.88
S 170317P00012500 P 03/17/17 12.5 3.25 3.35
S 170317P00013000 P 03/17/17 13.0 3.75 3.85
S 170317P00013500 P 03/17/17 13.5 4.20 4.35
S 170317P00014000 P 03/17/17 14.0 4.70 4.85
S 170317P00014500 P 03/17/17 14.5 5.20 5.35
S 170317P00015000 P 03/17/17 15.0 5.70 5.85
S 170317P00015500 P 03/17/17 15.5 6.20 6.35
S 170317P00016000 P 03/17/17 16.0 6.70 6.85
S 170317P00016500 P 03/17/17 16.5 7.20 7.35
S 170317P00017000 P 03/17/17 17.0 7.70 7.85
S 170317P00018000 P 03/17/17 18.0 8.70 8.85
S 170324C00004000 C 03/24/17 4.0 5.15 5.30
S 170324C00004500 C 03/24/17 4.5 4.65 4.80
S 170324C00005000 C 03/24/17 5.0 4.15 4.30
S 170324C00005500 C 03/24/17 5.5 3.65 3.80
S 170324C00006000 C 03/24/17 6.0 3.20 3.30
S 170324C00006500 C 03/24/17 6.5 2.68 2.81
S 170324C00007000 C 03/24/17 7.0 2.20 2.33
S 170324C00007500 C 03/24/17 7.5 1.71 1.85
S 170324C00008000 C 03/24/17 8.0 1.26 1.41
S 170324C00008500 C 03/24/17 8.5 0.88 1.02
S 170324C00009000 C 03/24/17 9.0 0.57 0.69
S 170324C00009500 C 03/24/17 9.5 0.34 0.39
S 170324C00010000 C 03/24/17 10.0 0.19 0.26
S 170324C00010500 C 03/24/17 10.5 0.11 0.16
S 170324C00011000 C 03/24/17 11.0 0.03 0.11
S 170324C00011500 C 03/24/17 11.5 0.00 0.10
S 170324C00012000 C 03/24/17 12.0 0.00 0.09
S 170324C00012500 C 03/24/17 12.5 0.00 0.08
S 170324C00013000 C 03/24/17 13.0 0.00 0.08
S 170324C00013500 C 03/24/17 13.5 0.00 0.07
S 170324C00014000 C 03/24/17 14.0 0.00 0.05
S 170324C00014500 C 03/24/17 14.5 0.00 0.04
S 170324C00015000 C 03/24/17 15.0 0.00 0.05
S 170324C00015500 C 03/24/17 15.5 0.00 0.05
S 170324C00016000 C 03/24/17 16.0 0.00 0.04
S 170324C00016500 C 03/24/17 16.5 0.00 0.05
S 170324P00004000 P 03/24/17 4.0 0.00 0.02
S 170324P00004500 P 03/24/17 4.5 0.00 0.02
S 170324P00005000 P 03/24/17 5.0 0.00 0.02
S 170324P00005500 P 03/24/17 5.5 0.00 0.03
S 170324P00006000 P 03/24/17 6.0 0.00 0.04
S 170324P00006500 P 03/24/17 6.5 0.00 0.05
S 170324P00007000 P 03/24/17 7.0 0.00 0.07
S 170324P00007500 P 03/24/17 7.5 0.01 0.10
S 170324P00008000 P 03/24/17 8.0 0.08 0.15
S 170324P00008500 P 03/24/17 8.5 0.19 0.24
S 170324P00009000 P 03/24/17 9.0 0.36 0.44
S 170324P00009500 P 03/24/17 9.5 0.60 0.70
S 170324P00010000 P 03/24/17 10.0 0.94 1.10
S 170324P00010500 P 03/24/17 10.5 1.34 1.50
S 170324P00011000 P 03/24/17 11.0 1.80 1.94
S 170324P00011500 P 03/24/17 11.5 2.27 2.40
S 170324P00012000 P 03/24/17 12.0 2.75 2.89
S 170324P00012500 P 03/24/17 12.5 3.20 3.35
S 170324P00013000 P 03/24/17 13.0 3.70 3.85
S 170324P00013500 P 03/24/17 13.5 4.20 4.35
S 170324P00014000 P 03/24/17 14.0 4.70 4.85
S 170324P00014500 P 03/24/17 14.5 5.20 5.35
S 170324P00015000 P 03/24/17 15.0 5.70 5.85
S 170324P00015500 P 03/24/17 15.5 6.20 6.35
S 170324P00016000 P 03/24/17 16.0 6.70 6.85
S 170324P00016500 P 03/24/17 16.5 7.20 7.35
S 170331C00003500 C 03/31/17 3.5 5.65 5.80
S 170331C00004000 C 03/31/17 4.0 5.15 5.30
S 170331C00004500 C 03/31/17 4.5 4.65 4.80
S 170331C00005000 C 03/31/17 5.0 4.20 4.30
S 170331C00005500 C 03/31/17 5.5 3.70 3.80
S 170331C00006000 C 03/31/17 6.0 3.20 3.30
S 170331C00006500 C 03/31/17 6.5 2.69 2.81
S 170331C00007000 C 03/31/17 7.0 2.20 2.34
S 170331C00007500 C 03/31/17 7.5 1.73 1.88
S 170331C00008000 C 03/31/17 8.0 1.29 1.46
S 170331C00008500 C 03/31/17 8.5 0.92 1.08
S 170331C00009000 C 03/31/17 9.0 0.62 0.75
S 170331C00009500 C 03/31/17 9.5 0.39 0.46
S 170331C00010000 C 03/31/17 10.0 0.24 0.31
S 170331C00010500 C 03/31/17 10.5 0.15 0.20
S 170331C00011000 C 03/31/17 11.0 0.05 0.14
S 170331C00011500 C 03/31/17 11.5 0.02 0.14
S 170331C00012000 C 03/31/17 12.0 0.00 0.11
S 170331C00012500 C 03/31/17 12.5 0.00 0.09
S 170331C00013000 C 03/31/17 13.0 0.00 0.08
S 170331C00013500 C 03/31/17 13.5 0.00 0.07
S 170331C00014000 C 03/31/17 14.0 0.00 0.06
S 170331C00014500 C 03/31/17 14.5 0.00 0.06
S 170331C00015000 C 03/31/17 15.0 0.00 0.06
S 170331C00015500 C 03/31/17 15.5 0.00 0.05
S 170331C00016000 C 03/31/17 16.0 0.00 0.06
S 170331P00003500 P 03/31/17 3.5 0.00 0.02
S 170331P00004000 P 03/31/17 4.0 0.00 0.02
S 170331P00004500 P 03/31/17 4.5 0.00 0.02
S 170331P00005000 P 03/31/17 5.0 0.00 0.03
S 170331P00005500 P 03/31/17 5.5 0.00 0.04
S 170331P00006000 P 03/31/17 6.0 0.00 0.05
S 170331P00006500 P 03/31/17 6.5 0.00 0.07
S 170331P00007000 P 03/31/17 7.0 0.01 0.08
S 170331P00007500 P 03/31/17 7.5 0.03 0.14
S 170331P00008000 P 03/31/17 8.0 0.11 0.16
S 170331P00008500 P 03/31/17 8.5 0.22 0.27
S 170331P00009000 P 03/31/17 9.0 0.37 0.45
S 170331P00009500 P 03/31/17 9.5 0.66 0.75
S 170331P00010000 P 03/31/17 10.0 0.98 1.12
S 170331P00010500 P 03/31/17 10.5 1.37 1.54
S 170331P00011000 P 03/31/17 11.0 1.80 1.97
S 170331P00011500 P 03/31/17 11.5 2.27 2.42
S 170331P00012000 P 03/31/17 12.0 2.75 2.90
S 170331P00012500 P 03/31/17 12.5 3.25 3.35
S 170331P00013000 P 03/31/17 13.0 3.70 3.85
S 170331P00013500 P 03/31/17 13.5 4.20 4.35
S 170331P00014000 P 03/31/17 14.0 4.70 4.85
S 170331P00014500 P 03/31/17 14.5 5.20 5.35
S 170331P00015000 P 03/31/17 15.0 5.70 5.85
S 170331P00015500 P 03/31/17 15.5 6.20 6.35
S 170331P00016000 P 03/31/17 16.0 6.70 6.85
S 170421C00001000 C 04/21/17 1.0 8.15 8.30
S 170421C00002000 C 04/21/17 2.0 7.15 7.30
S 170421C00003000 C 04/21/17 3.0 6.15 6.30
S 170421C00004000 C 04/21/17 4.0 5.15 5.35
S 170421C00005000 C 04/21/17 5.0 4.20 4.30
S 170421C00006000 C 04/21/17 6.0 3.20 3.35
S 170421C00007000 C 04/21/17 7.0 2.21 2.41
S 170421C00008000 C 04/21/17 8.0 1.41 1.47
S 170421C00009000 C 04/21/17 9.0 0.76 0.80
S 170421C00010000 C 04/21/17 10.0 0.38 0.40
S 170421C00011000 C 04/21/17 11.0 0.19 0.20
S 170421C00012000 C 04/21/17 12.0 0.10 0.11
S 170421C00013000 C 04/21/17 13.0 0.05 0.06
S 170421C00014000 C 04/21/17 14.0 0.03 0.04
S 170421C00015000 C 04/21/17 15.0 0.00 0.09
S 170421C00016000 C 04/21/17 16.0 0.00 0.08
S 170421C00017000 C 04/21/17 17.0 0.00 0.07
S 170421C00018000 C 04/21/17 18.0 0.00 0.07
S 170421P00001000 P 04/21/17 1.0 0.00 0.02
S 170421P00002000 P 04/21/17 2.0 0.00 0.02
S 170421P00003000 P 04/21/17 3.0 0.00 0.02
S 170421P00004000 P 04/21/17 4.0 0.00 0.04
S 170421P00005000 P 04/21/17 5.0 0.00 0.06
S 170421P00006000 P 04/21/17 6.0 0.01 0.03
S 170421P00007000 P 04/21/17 7.0 0.05 0.06
S 170421P00008000 P 04/21/17 8.0 0.18 0.20
S 170421P00009000 P 04/21/17 9.0 0.51 0.55
S 170421P00010000 P 04/21/17 10.0 1.11 1.16
S 170421P00011000 P 04/21/17 11.0 1.86 2.07
S 170421P00012000 P 04/21/17 12.0 2.77 2.96
S 170421P00013000 P 04/21/17 13.0 3.75 3.90
S 170421P00014000 P 04/21/17 14.0 4.70 4.85
S 170421P00015000 P 04/21/17 15.0 5.70 5.85
S 170421P00016000 P 04/21/17 16.0 6.70 6.85
S 170421P00017000 P 04/21/17 17.0 7.70 7.85
S 170421P00018000 P 04/21/17 18.0 8.70 8.85
S 170519C00001000 C 05/19/17 1.0 8.15 8.30
S 170519C00002000 C 05/19/17 2.0 7.15 7.30
S 170519C00003000 C 05/19/17 3.0 6.15 6.30
S 170519C00004000 C 05/19/17 4.0 5.20 5.30
S 170519C00005000 C 05/19/17 5.0 4.20 4.35
S 170519C00006000 C 05/19/17 6.0 3.20 3.40
S 170519C00007000 C 05/19/17 7.0 2.30 2.52
S 170519C00008000 C 05/19/17 8.0 1.60 1.63
S 170519C00009000 C 05/19/17 9.0 0.99 1.01
S 170519C00010000 C 05/19/17 10.0 0.57 0.58
S 170519C00011000 C 05/19/17 11.0 0.31 0.32
S 170519C00012000 C 05/19/17 12.0 0.17 0.18
S 170519C00013000 C 05/19/17 13.0 0.09 0.11
S 170519C00014000 C 05/19/17 14.0 0.05 0.06
S 170519C00015000 C 05/19/17 15.0 0.03 0.04
S 170519C00016000 C 05/19/17 16.0 0.00 0.09
S 170519P00001000 P 05/19/17 1.0 0.00 0.02
S 170519P00002000 P 05/19/17 2.0 0.00 0.02
S 170519P00003000 P 05/19/17 3.0 0.00 0.04
S 170519P00004000 P 05/19/17 4.0 0.00 0.07
S 170519P00005000 P 05/19/17 5.0 0.02 0.03
S 170519P00006000 P 05/19/17 6.0 0.05 0.06
S 170519P00007000 P 05/19/17 7.0 0.14 0.15
S 170519P00008000 P 05/19/17 8.0 0.36 0.37
S 170519P00009000 P 05/19/17 9.0 0.73 0.74
S 170519P00010000 P 05/19/17 10.0 1.30 1.33
S 170519P00011000 P 05/19/17 11.0 2.03 2.07
S 170519P00012000 P 05/19/17 12.0 2.88 3.00
S 170519P00013000 P 05/19/17 13.0 3.80 3.95
S 170519P00014000 P 05/19/17 14.0 4.75 4.90
S 170519P00015000 P 05/19/17 15.0 5.70 5.85
S 170519P00016000 P 05/19/17 16.0 6.70 6.85
S 170616C00000500 C 06/16/17 0.5 8.65 8.80
S 170616C00001000 C 06/16/17 1.0 8.15 8.30
S 170616C00001500 C 06/16/17 1.5 7.65 7.80
S 170616C00002000 C 06/16/17 2.0 7.15 7.30
S 170616C00002500 C 06/16/17 2.5 6.65 6.80
S 170616C00003000 C 06/16/17 3.0 6.20 6.35
S 170616C00003500 C 06/16/17 3.5 5.70 5.80
S 170616C00004000 C 06/16/17 4.0 5.20 5.35
S 170616C00004500 C 06/16/17 4.5 4.70 4.85
S 170616C00005000 C 06/16/17 5.0 4.20 4.35
S 170616C00005500 C 06/16/17 5.5 3.75 3.90
S 170616C00006000 C 06/16/17 6.0 3.25 3.45
S 170616C00007000 C 06/16/17 7.0 2.45 2.59
S 170616C00008000 C 06/16/17 8.0 1.68 1.72
S 170616C00009000 C 06/16/17 9.0 1.08 1.10
S 170616C00010000 C 06/16/17 10.0 0.65 0.67
S 170616C00011000 C 06/16/17 11.0 0.38 0.41
S 170616C00012000 C 06/16/17 12.0 0.23 0.25
S 170616C00013000 C 06/16/17 13.0 0.14 0.15
S 170616C00014000 C 06/16/17 14.0 0.09 0.11
S 170616C00015000 C 06/16/17 15.0 0.05 0.07
S 170616C00016000 C 06/16/17 16.0 0.03 0.05
S 170616P00000500 P 06/16/17 0.5 0.00 0.02
S 170616P00001000 P 06/16/17 1.0 0.00 0.02
S 170616P00001500 P 06/16/17 1.5 0.00 0.02
S 170616P00002000 P 06/16/17 2.0 0.00 0.02
S 170616P00002500 P 06/16/17 2.5 0.00 0.02
S 170616P00003000 P 06/16/17 3.0 0.00 0.04
S 170616P00003500 P 06/16/17 3.5 0.00 0.05
S 170616P00004000 P 06/16/17 4.0 0.00 0.07
S 170616P00004500 P 06/16/17 4.5 0.03 0.04
S 170616P00005000 P 06/16/17 5.0 0.05 0.06
S 170616P00005500 P 06/16/17 5.5 0.07 0.08
S 170616P00006000 P 06/16/17 6.0 0.10 0.11
S 170616P00007000 P 06/16/17 7.0 0.21 0.23
S 170616P00008000 P 06/16/17 8.0 0.43 0.45
S 170616P00009000 P 06/16/17 9.0 0.81 0.84
S 170616P00010000 P 06/16/17 10.0 1.37 1.42
S 170616P00011000 P 06/16/17 11.0 2.10 2.15
S 170616P00012000 P 06/16/17 12.0 2.86 3.10
S 170616P00013000 P 06/16/17 13.0 3.80 4.00
S 170616P00014000 P 06/16/17 14.0 4.75 4.95
S 170616P00015000 P 06/16/17 15.0 5.75 5.90
S 170616P00016000 P 06/16/17 16.0 6.70 6.85
S 170818C00001000 C 08/18/17 1.0 8.15 8.30
S 170818C00002000 C 08/18/17 2.0 7.20 7.35
S 170818C00003000 C 08/18/17 3.0 6.20 6.35
S 170818C00004000 C 08/18/17 4.0 5.20 5.40
S 170818C00005000 C 08/18/17 5.0 4.25 4.45
S 170818C00006000 C 08/18/17 6.0 3.35 3.60
S 170818C00007000 C 08/18/17 7.0 2.49 2.80
S 170818C00008000 C 08/18/17 8.0 1.81 2.09
S 170818C00009000 C 08/18/17 9.0 1.25 1.48
S 170818C00010000 C 08/18/17 10.0 0.84 0.97
S 170818C00011000 C 08/18/17 11.0 0.49 0.65
S 170818C00012000 C 08/18/17 12.0 0.36 0.46
S 170818C00013000 C 08/18/17 13.0 0.21 0.32
S 170818C00014000 C 08/18/17 14.0 0.07 0.27
S 170818C00015000 C 08/18/17 15.0 0.03 0.21
S 170818C00016000 C 08/18/17 16.0 0.02 0.17
S 170818P00001000 P 08/18/17 1.0 0.00 0.02
S 170818P00002000 P 08/18/17 2.0 0.00 0.05
S 170818P00003000 P 08/18/17 3.0 0.00 0.08
S 170818P00004000 P 08/18/17 4.0 0.04 0.06
S 170818P00005000 P 08/18/17 5.0 0.05 0.15
S 170818P00006000 P 08/18/17 6.0 0.17 0.32
S 170818P00007000 P 08/18/17 7.0 0.35 0.45
S 170818P00008000 P 08/18/17 8.0 0.63 0.71
S 170818P00009000 P 08/18/17 9.0 1.06 1.14
S 170818P00010000 P 08/18/17 10.0 1.54 1.72
S 170818P00011000 P 08/18/17 11.0 2.21 2.45
S 170818P00012000 P 08/18/17 12.0 3.00 3.30
S 170818P00013000 P 08/18/17 13.0 3.90 4.10
S 170818P00014000 P 08/18/17 14.0 4.80 5.05
S 170818P00015000 P 08/18/17 15.0 5.80 5.95
S 170818P00016000 P 08/18/17 16.0 6.75 6.90
S 180119C00000500 C 01/19/18 0.5 8.60 8.85
S 180119C00001000 C 01/19/18 1.0 8.15 8.40
S 180119C00001500 C 01/19/18 1.5 7.70 7.90
S 180119C00002000 C 01/19/18 2.0 7.20 7.45
S 180119C00002500 C 01/19/18 2.5 6.75 7.00
S 180119C00003000 C 01/19/18 3.0 6.30 6.55
S 180119C00003500 C 01/19/18 3.5 5.80 6.10
S 180119C00004000 C 01/19/18 4.0 5.35 5.65
S 180119C00004500 C 01/19/18 4.5 4.90 5.20
S 180119C00005000 C 01/19/18 5.0 4.50 4.80
S 180119C00005500 C 01/19/18 5.5 4.05 4.40
S 180119C00007000 C 01/19/18 7.0 2.94 3.15
S 180119C00010000 C 01/19/18 10.0 1.38 1.49
S 180119C00012000 C 01/19/18 12.0 0.80 0.90
S 180119C00015000 C 01/19/18 15.0 0.35 0.45
S 180119P00000500 P 01/19/18 0.5 0.00 0.02
S 180119P00001000 P 01/19/18 1.0 0.00 0.05
S 180119P00001500 P 01/19/18 1.5 0.05 0.14
S 180119P00002000 P 01/19/18 2.0 0.05 0.19
S 180119P00002500 P 01/19/18 2.5 0.07 0.23
S 180119P00003000 P 01/19/18 3.0 0.12 0.18
S 180119P00003500 P 01/19/18 3.5 0.15 0.32
S 180119P00004000 P 01/19/18 4.0 0.25 0.30
S 180119P00004500 P 01/19/18 4.5 0.28 0.37
S 180119P00005000 P 01/19/18 5.0 0.41 0.42
S 180119P00005500 P 01/19/18 5.5 0.40 0.53
S 180119P00007000 P 01/19/18 7.0 0.81 0.90
S 180119P00010000 P 01/19/18 10.0 2.10 2.24
S 180119P00012000 P 01/19/18 12.0 3.45 3.65
S 180119P00015000 P 01/19/18 15.0 5.90 6.20
S 190118C00002000 C 01/18/19 2.0 7.30 7.55
S 190118C00003000 C 01/18/19 3.0 6.40 6.75
S 190118C00004000 C 01/18/19 4.0 5.60 5.95
S 190118C00005000 C 01/18/19 5.0 4.85 5.25
S 190118C00007000 C 01/18/19 7.0 3.50 3.90
S 190118C00010000 C 01/18/19 10.0 2.15 2.34
S 190118C00012000 C 01/18/19 12.0 1.33 1.74
S 190118C00015000 C 01/18/19 15.0 0.71 1.08
S 190118P00002000 P 01/18/19 2.0 0.13 0.25
S 190118P00003000 P 01/18/19 3.0 0.30 0.38
S 190118P00004000 P 01/18/19 4.0 0.52 0.59
S 190118P00005000 P 01/18/19 5.0 0.75 0.86
S 190118P00007000 P 01/18/19 7.0 1.41 1.45
S 190118P00010000 P 01/18/19 10.0 2.65 3.00
S 190118P00012000 P 01/18/19 12.0 3.95 4.30
S 190118P00015000 P 01/18/19 15.0 6.20 6.60

OPRA data is delayed 15 minutes.