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 (2017-06-16)Premium Content

Sprint Corporation New (S)
As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 170728C00003000 C 07/28/17 3.0 5.40 5.65
S 170728C00003500 C 07/28/17 3.5 4.90 5.20
S 170728C00004000 C 07/28/17 4.0 4.45 4.70
S 170728C00004500 C 07/28/17 4.5 3.90 4.20
S 170728C00005000 C 07/28/17 5.0 3.35 3.70
S 170728C00005500 C 07/28/17 5.5 2.95 3.15
S 170728C00006000 C 07/28/17 6.0 2.45 2.78
S 170728C00006500 C 07/28/17 6.5 1.97 2.13
S 170728C00007000 C 07/28/17 7.0 1.47 1.60
S 170728C00007500 C 07/28/17 7.5 0.98 1.12
S 170728C00008000 C 07/28/17 8.0 0.53 0.59
S 170728C00008500 C 07/28/17 8.5 0.20 0.26
S 170728C00009000 C 07/28/17 9.0 0.09 0.10
S 170728C00009500 C 07/28/17 9.5 0.02 0.06
S 170728C00010000 C 07/28/17 10.0 0.00 0.07
S 170728C00010500 C 07/28/17 10.5 0.00 0.11
S 170728C00011000 C 07/28/17 11.0 0.00 0.08
S 170728C00011500 C 07/28/17 11.5 0.00 0.09
S 170728C00012000 C 07/28/17 12.0 0.00 0.09
S 170728C00012500 C 07/28/17 12.5 0.00 0.06
S 170728C00013000 C 07/28/17 13.0 0.00 0.05
S 170728C00013500 C 07/28/17 13.5 0.00 0.10
S 170728C00014000 C 07/28/17 14.0 0.00 0.08
S 170728C00015000 C 07/28/17 15.0 0.00 0.04
S 170728P00003000 P 07/28/17 3.0 0.00 0.02
S 170728P00003500 P 07/28/17 3.5 0.00 0.02
S 170728P00004000 P 07/28/17 4.0 0.00 0.02
S 170728P00004500 P 07/28/17 4.5 0.00 0.02
S 170728P00005000 P 07/28/17 5.0 0.00 0.02
S 170728P00005500 P 07/28/17 5.5 0.00 0.06
S 170728P00006000 P 07/28/17 6.0 0.00 0.09
S 170728P00006500 P 07/28/17 6.5 0.00 0.11
S 170728P00007000 P 07/28/17 7.0 0.00 0.07
S 170728P00007500 P 07/28/17 7.5 0.00 0.05
S 170728P00008000 P 07/28/17 8.0 0.01 0.05
S 170728P00008500 P 07/28/17 8.5 0.14 0.20
S 170728P00009000 P 07/28/17 9.0 0.49 0.58
S 170728P00009500 P 07/28/17 9.5 0.89 1.13
S 170728P00010000 P 07/28/17 10.0 1.37 1.61
S 170728P00010500 P 07/28/17 10.5 1.92 2.12
S 170728P00011000 P 07/28/17 11.0 2.41 2.65
S 170728P00011500 P 07/28/17 11.5 2.93 3.50
S 170728P00012000 P 07/28/17 12.0 3.35 4.10
S 170728P00012500 P 07/28/17 12.5 3.85 4.10
S 170728P00013000 P 07/28/17 13.0 4.35 4.60
S 170728P00013500 P 07/28/17 13.5 4.85 5.30
S 170728P00014000 P 07/28/17 14.0 5.35 5.75
S 170728P00015000 P 07/28/17 15.0 6.35 6.55
S 170804C00003000 C 08/04/17 3.0 5.40 5.70
S 170804C00003500 C 08/04/17 3.5 4.85 5.20
S 170804C00004000 C 08/04/17 4.0 4.40 4.75
S 170804C00004500 C 08/04/17 4.5 3.75 4.30
S 170804C00005000 C 08/04/17 5.0 3.45 3.65
S 170804C00005500 C 08/04/17 5.5 2.97 3.20
S 170804C00006000 C 08/04/17 6.0 2.46 2.68
S 170804C00006500 C 08/04/17 6.5 1.95 2.19
S 170804C00007000 C 08/04/17 7.0 1.47 1.79
S 170804C00007500 C 08/04/17 7.5 1.04 1.27
S 170804C00008000 C 08/04/17 8.0 0.70 0.81
S 170804C00008500 C 08/04/17 8.5 0.42 0.47
S 170804C00009000 C 08/04/17 9.0 0.22 0.28
S 170804C00009500 C 08/04/17 9.5 0.11 0.18
S 170804C00010000 C 08/04/17 10.0 0.03 0.14
S 170804C00010500 C 08/04/17 10.5 0.00 0.12
S 170804C00011000 C 08/04/17 11.0 0.00 0.18
S 170804C00011500 C 08/04/17 11.5 0.00 0.16
S 170804C00012000 C 08/04/17 12.0 0.00 0.11
S 170804C00012500 C 08/04/17 12.5 0.00 0.19
S 170804C00013000 C 08/04/17 13.0 0.00 0.18
S 170804C00013500 C 08/04/17 13.5 0.00 0.19
S 170804C00014000 C 08/04/17 14.0 0.00 0.24
S 170804C00015000 C 08/04/17 15.0 0.00 0.12
S 170804P00003000 P 08/04/17 3.0 0.00 0.03
S 170804P00003500 P 08/04/17 3.5 0.00 0.06
S 170804P00004000 P 08/04/17 4.0 0.00 0.13
S 170804P00004500 P 08/04/17 4.5 0.00 0.11
S 170804P00005000 P 08/04/17 5.0 0.00 0.15
S 170804P00005500 P 08/04/17 5.5 0.00 0.14
S 170804P00006000 P 08/04/17 6.0 0.00 0.09
S 170804P00006500 P 08/04/17 6.5 0.00 0.08
S 170804P00007000 P 08/04/17 7.0 0.00 0.17
S 170804P00007500 P 08/04/17 7.5 0.08 0.17
S 170804P00008000 P 08/04/17 8.0 0.17 0.25
S 170804P00008500 P 08/04/17 8.5 0.38 0.47
S 170804P00009000 P 08/04/17 9.0 0.68 0.81
S 170804P00009500 P 08/04/17 9.5 0.99 1.25
S 170804P00010000 P 08/04/17 10.0 1.45 1.70
S 170804P00010500 P 08/04/17 10.5 1.94 2.16
S 170804P00011000 P 08/04/17 11.0 2.41 2.69
S 170804P00011500 P 08/04/17 11.5 2.86 3.20
S 170804P00012000 P 08/04/17 12.0 3.35 3.65
S 170804P00012500 P 08/04/17 12.5 3.90 4.15
S 170804P00013000 P 08/04/17 13.0 4.35 4.65
S 170804P00013500 P 08/04/17 13.5 4.90 5.15
S 170804P00014000 P 08/04/17 14.0 5.40 5.70
S 170804P00015000 P 08/04/17 15.0 5.80 7.70
S 170811C00003000 C 08/11/17 3.0 5.40 5.70
S 170811C00003500 C 08/11/17 3.5 4.95 5.25
S 170811C00004000 C 08/11/17 4.0 4.45 4.75
S 170811C00004500 C 08/11/17 4.5 3.90 4.15
S 170811C00005000 C 08/11/17 5.0 3.40 3.65
S 170811C00005500 C 08/11/17 5.5 2.93 3.15
S 170811C00006000 C 08/11/17 6.0 2.43 2.66
S 170811C00006500 C 08/11/17 6.5 1.96 2.17
S 170811C00007000 C 08/11/17 7.0 1.47 1.70
S 170811C00007500 C 08/11/17 7.5 1.05 1.26
S 170811C00008000 C 08/11/17 8.0 0.65 0.90
S 170811C00008500 C 08/11/17 8.5 0.46 0.59
S 170811C00009000 C 08/11/17 9.0 0.24 0.40
S 170811C00009500 C 08/11/17 9.5 0.17 0.27
S 170811C00010000 C 08/11/17 10.0 0.08 0.24
S 170811C00010500 C 08/11/17 10.5 0.08 0.20
S 170811C00011000 C 08/11/17 11.0 0.06 0.16
S 170811C00011500 C 08/11/17 11.5 0.00 0.17
S 170811C00012000 C 08/11/17 12.0 0.00 0.20
S 170811C00012500 C 08/11/17 12.5 0.00 0.20
S 170811C00013000 C 08/11/17 13.0 0.00 0.18
S 170811C00014000 C 08/11/17 14.0 0.00 0.20
S 170811C00015000 C 08/11/17 15.0 0.00 0.18
S 170811P00003000 P 08/11/17 3.0 0.00 0.05
S 170811P00003500 P 08/11/17 3.5 0.00 0.10
S 170811P00004000 P 08/11/17 4.0 0.00 0.16
S 170811P00004500 P 08/11/17 4.5 0.00 0.24
S 170811P00005000 P 08/11/17 5.0 0.00 0.27
S 170811P00005500 P 08/11/17 5.5 0.00 0.32
S 170811P00006000 P 08/11/17 6.0 0.00 0.29
S 170811P00006500 P 08/11/17 6.5 0.00 0.11
S 170811P00007000 P 08/11/17 7.0 0.04 0.24
S 170811P00007500 P 08/11/17 7.5 0.12 0.27
S 170811P00008000 P 08/11/17 8.0 0.24 0.38
S 170811P00008500 P 08/11/17 8.5 0.43 0.58
S 170811P00009000 P 08/11/17 9.0 0.72 0.90
S 170811P00009500 P 08/11/17 9.5 1.01 1.29
S 170811P00010000 P 08/11/17 10.0 1.50 1.75
S 170811P00010500 P 08/11/17 10.5 1.94 2.24
S 170811P00011000 P 08/11/17 11.0 2.43 2.72
S 170811P00011500 P 08/11/17 11.5 2.87 3.15
S 170811P00012000 P 08/11/17 12.0 3.35 3.70
S 170811P00012500 P 08/11/17 12.5 3.95 4.15
S 170811P00013000 P 08/11/17 13.0 4.45 4.60
S 170811P00014000 P 08/11/17 14.0 5.35 5.60
S 170811P00015000 P 08/11/17 15.0 6.35 6.60
S 170818C00001000 C 08/18/17 1.0 7.40 7.60
S 170818C00002000 C 08/18/17 2.0 6.45 6.60
S 170818C00003000 C 08/18/17 3.0 5.45 5.60
S 170818C00004000 C 08/18/17 4.0 4.45 4.60
S 170818C00005000 C 08/18/17 5.0 3.45 3.60
S 170818C00006000 C 08/18/17 6.0 2.51 2.63
S 170818C00007000 C 08/18/17 7.0 1.55 1.66
S 170818C00008000 C 08/18/17 8.0 0.80 0.87
S 170818C00009000 C 08/18/17 9.0 0.35 0.38
S 170818C00010000 C 08/18/17 10.0 0.12 0.20
S 170818C00011000 C 08/18/17 11.0 0.08 0.12
S 170818C00012000 C 08/18/17 12.0 0.06 0.09
S 170818C00013000 C 08/18/17 13.0 0.00 0.10
S 170818C00014000 C 08/18/17 14.0 0.00 0.07
S 170818C00015000 C 08/18/17 15.0 0.00 0.07
S 170818C00016000 C 08/18/17 16.0 0.00 0.15
S 170818C00017000 C 08/18/17 17.0 0.00 0.07
S 170818C00018000 C 08/18/17 18.0 0.01 0.06
S 170818P00001000 P 08/18/17 1.0 0.00 0.02
S 170818P00002000 P 08/18/17 2.0 0.00 0.02
S 170818P00003000 P 08/18/17 3.0 0.00 0.03
S 170818P00004000 P 08/18/17 4.0 0.00 0.04
S 170818P00005000 P 08/18/17 5.0 0.00 0.13
S 170818P00006000 P 08/18/17 6.0 0.02 0.05
S 170818P00007000 P 08/18/17 7.0 0.09 0.11
S 170818P00008000 P 08/18/17 8.0 0.27 0.34
S 170818P00009000 P 08/18/17 9.0 0.78 0.86
S 170818P00010000 P 08/18/17 10.0 1.56 1.70
S 170818P00011000 P 08/18/17 11.0 2.47 2.67
S 170818P00012000 P 08/18/17 12.0 3.45 3.60
S 170818P00013000 P 08/18/17 13.0 4.45 4.60
S 170818P00014000 P 08/18/17 14.0 5.45 5.60
S 170818P00015000 P 08/18/17 15.0 6.40 6.60
S 170818P00016000 P 08/18/17 16.0 7.40 7.60
S 170818P00017000 P 08/18/17 17.0 8.40 8.55
S 170818P00018000 P 08/18/17 18.0 9.40 9.65
S 170825C00003500 C 08/25/17 3.5 4.90 5.25
S 170825C00004000 C 08/25/17 4.0 4.40 4.65
S 170825C00004500 C 08/25/17 4.5 3.90 4.15
S 170825C00005000 C 08/25/17 5.0 3.40 3.60
S 170825C00005500 C 08/25/17 5.5 2.95 3.20
S 170825C00006000 C 08/25/17 6.0 2.47 2.66
S 170825C00006500 C 08/25/17 6.5 2.01 2.20
S 170825C00007000 C 08/25/17 7.0 1.53 1.76
S 170825C00007500 C 08/25/17 7.5 1.06 1.32
S 170825C00008000 C 08/25/17 8.0 0.80 0.97
S 170825C00008500 C 08/25/17 8.5 0.45 0.65
S 170825C00009000 C 08/25/17 9.0 0.33 0.40
S 170825C00009500 C 08/25/17 9.5 0.19 0.30
S 170825C00010000 C 08/25/17 10.0 0.13 0.21
S 170825C00010500 C 08/25/17 10.5 0.08 0.17
S 170825C00011000 C 08/25/17 11.0 0.06 0.22
S 170825C00011500 C 08/25/17 11.5 0.04 0.19
S 170825C00012000 C 08/25/17 12.0 0.00 0.14
S 170825C00012500 C 08/25/17 12.5 0.00 0.16
S 170825C00013000 C 08/25/17 13.0 0.00 0.19
S 170825C00013500 C 08/25/17 13.5 0.00 0.21
S 170825C00015000 C 08/25/17 15.0 0.00 0.33
S 170825P00003500 P 08/25/17 3.5 0.00 0.05
S 170825P00004000 P 08/25/17 4.0 0.00 0.23
S 170825P00004500 P 08/25/17 4.5 0.00 0.11
S 170825P00005000 P 08/25/17 5.0 0.00 0.12
S 170825P00005500 P 08/25/17 5.5 0.00 0.15
S 170825P00006000 P 08/25/17 6.0 0.00 0.16
S 170825P00006500 P 08/25/17 6.5 0.00 0.10
S 170825P00007000 P 08/25/17 7.0 0.10 0.15
S 170825P00007500 P 08/25/17 7.5 0.15 0.27
S 170825P00008000 P 08/25/17 8.0 0.25 0.39
S 170825P00008500 P 08/25/17 8.5 0.50 0.59
S 170825P00009000 P 08/25/17 9.0 0.77 0.97
S 170825P00009500 P 08/25/17 9.5 1.12 1.27
S 170825P00010000 P 08/25/17 10.0 1.55 1.70
S 170825P00010500 P 08/25/17 10.5 1.99 2.15
S 170825P00011000 P 08/25/17 11.0 2.40 2.63
S 170825P00011500 P 08/25/17 11.5 2.88 3.20
S 170825P00012000 P 08/25/17 12.0 3.40 3.65
S 170825P00012500 P 08/25/17 12.5 3.85 4.10
S 170825P00013000 P 08/25/17 13.0 4.35 4.60
S 170825P00013500 P 08/25/17 13.5 4.80 5.10
S 170825P00015000 P 08/25/17 15.0 6.40 6.60
S 170901C00003000 C 09/01/17 3.0 5.35 5.70
S 170901C00003500 C 09/01/17 3.5 4.90 5.20
S 170901C00004000 C 09/01/17 4.0 4.40 4.65
S 170901C00004500 C 09/01/17 4.5 3.90 4.15
S 170901C00005000 C 09/01/17 5.0 3.40 3.65
S 170901C00005500 C 09/01/17 5.5 2.95 3.20
S 170901C00006000 C 09/01/17 6.0 2.45 2.68
S 170901C00006500 C 09/01/17 6.5 1.97 2.21
S 170901C00007000 C 09/01/17 7.0 1.49 1.76
S 170901C00007500 C 09/01/17 7.5 1.10 1.38
S 170901C00008000 C 09/01/17 8.0 0.82 1.02
S 170901C00008500 C 09/01/17 8.5 0.55 0.66
S 170901C00009000 C 09/01/17 9.0 0.32 0.46
S 170901C00009500 C 09/01/17 9.5 0.22 0.32
S 170901C00010000 C 09/01/17 10.0 0.13 0.24
S 170901C00010500 C 09/01/17 10.5 0.09 0.17
S 170901C00011000 C 09/01/17 11.0 0.05 0.23
S 170901C00011500 C 09/01/17 11.5 0.00 0.22
S 170901C00012000 C 09/01/17 12.0 0.00 0.13
S 170901C00012500 C 09/01/17 12.5 0.00 0.21
S 170901C00013000 C 09/01/17 13.0 0.00 0.13
S 170901C00013500 C 09/01/17 13.5 0.00 0.20
S 170901C00014000 C 09/01/17 14.0 0.00 0.21
S 170901C00015000 C 09/01/17 15.0 0.00 0.21
S 170901P00003000 P 09/01/17 3.0 0.00 0.03
S 170901P00003500 P 09/01/17 3.5 0.00 0.17
S 170901P00004000 P 09/01/17 4.0 0.00 0.10
S 170901P00004500 P 09/01/17 4.5 0.00 0.13
S 170901P00005000 P 09/01/17 5.0 0.00 0.13
S 170901P00005500 P 09/01/17 5.5 0.00 0.14
S 170901P00006000 P 09/01/17 6.0 0.00 0.19
S 170901P00006500 P 09/01/17 6.5 0.00 0.11
S 170901P00007000 P 09/01/17 7.0 0.08 0.21
S 170901P00007500 P 09/01/17 7.5 0.12 0.31
S 170901P00008000 P 09/01/17 8.0 0.29 0.47
S 170901P00008500 P 09/01/17 8.5 0.52 0.71
S 170901P00009000 P 09/01/17 9.0 0.82 0.92
S 170901P00009500 P 09/01/17 9.5 1.12 1.30
S 170901P00010000 P 09/01/17 10.0 1.57 1.72
S 170901P00010500 P 09/01/17 10.5 1.98 2.26
S 170901P00011000 P 09/01/17 11.0 2.41 2.63
S 170901P00011500 P 09/01/17 11.5 2.63 3.15
S 170901P00012000 P 09/01/17 12.0 3.35 3.70
S 170901P00012500 P 09/01/17 12.5 3.85 4.10
S 170901P00013000 P 09/01/17 13.0 4.30 4.60
S 170901P00013500 P 09/01/17 13.5 4.85 5.10
S 170901P00014000 P 09/01/17 14.0 5.40 5.60
S 170901P00015000 P 09/01/17 15.0 6.30 6.60
S 171117C00001000 C 11/17/17 1.0 7.35 7.70
S 171117C00002000 C 11/17/17 2.0 6.45 6.70
S 171117C00003000 C 11/17/17 3.0 5.45 5.65
S 171117C00004000 C 11/17/17 4.0 4.40 4.70
S 171117C00005000 C 11/17/17 5.0 3.50 3.75
S 171117C00006000 C 11/17/17 6.0 2.55 2.86
S 171117C00007000 C 11/17/17 7.0 1.81 2.04
S 171117C00008000 C 11/17/17 8.0 1.17 1.38
S 171117C00009000 C 11/17/17 9.0 0.75 0.92
S 171117C00010000 C 11/17/17 10.0 0.41 0.55
S 171117C00011000 C 11/17/17 11.0 0.24 0.38
S 171117C00012000 C 11/17/17 12.0 0.15 0.29
S 171117C00013000 C 11/17/17 13.0 0.10 0.23
S 171117C00014000 C 11/17/17 14.0 0.06 0.15
S 171117C00015000 C 11/17/17 15.0 0.04 0.15
S 171117C00016000 C 11/17/17 16.0 0.03 0.16
S 171117C00017000 C 11/17/17 17.0 0.00 0.19
S 171117C00018000 C 11/17/17 18.0 0.00 0.19
S 171117P00001000 P 11/17/17 1.0 0.00 0.02
S 171117P00002000 P 11/17/17 2.0 0.00 0.04
S 171117P00003000 P 11/17/17 3.0 0.00 0.10
S 171117P00004000 P 11/17/17 4.0 0.00 0.14
S 171117P00005000 P 11/17/17 5.0 0.05 0.15
S 171117P00006000 P 11/17/17 6.0 0.14 0.28
S 171117P00007000 P 11/17/17 7.0 0.33 0.47
S 171117P00008000 P 11/17/17 8.0 0.66 0.80
S 171117P00009000 P 11/17/17 9.0 1.18 1.35
S 171117P00010000 P 11/17/17 10.0 1.87 2.11
S 171117P00011000 P 11/17/17 11.0 2.69 2.94
S 171117P00012000 P 11/17/17 12.0 3.55 3.80
S 171117P00013000 P 11/17/17 13.0 4.50 4.80
S 171117P00014000 P 11/17/17 14.0 5.40 5.75
S 171117P00015000 P 11/17/17 15.0 6.35 6.70
S 171117P00016000 P 11/17/17 16.0 7.35 7.70
S 171117P00017000 P 11/17/17 17.0 8.30 8.70
S 171117P00018000 P 11/17/17 18.0 9.30 10.25
S 180119C00000500 C 01/19/18 0.5 7.90 8.20
S 180119C00001000 C 01/19/18 1.0 7.35 7.70
S 180119C00001500 C 01/19/18 1.5 6.95 7.15
S 180119C00002000 C 01/19/18 2.0 6.40 6.65
S 180119C00002500 C 01/19/18 2.5 5.90 6.20
S 180119C00003000 C 01/19/18 3.0 5.45 5.70
S 180119C00003500 C 01/19/18 3.5 4.95 5.25
S 180119C00004000 C 01/19/18 4.0 4.50 4.75
S 180119C00004500 C 01/19/18 4.5 4.05 4.40
S 180119C00005000 C 01/19/18 5.0 3.55 3.75
S 180119C00005500 C 01/19/18 5.5 3.10 3.40
S 180119C00006000 C 01/19/18 6.0 2.71 2.97
S 180119C00007000 C 01/19/18 7.0 1.83 2.15
S 180119C00008000 C 01/19/18 8.0 1.30 1.45
S 180119C00009000 C 01/19/18 9.0 0.78 0.95
S 180119C00010000 C 01/19/18 10.0 0.46 0.61
S 180119C00011000 C 01/19/18 11.0 0.31 0.40
S 180119C00012000 C 01/19/18 12.0 0.17 0.35
S 180119C00013000 C 01/19/18 13.0 0.13 0.31
S 180119C00014000 C 01/19/18 14.0 0.08 0.18
S 180119C00015000 C 01/19/18 15.0 0.05 0.14
S 180119C00016000 C 01/19/18 16.0 0.00 0.20
S 180119C00017000 C 01/19/18 17.0 0.00 0.15
S 180119C00018000 C 01/19/18 18.0 0.00 0.16
S 180119P00000500 P 01/19/18 0.5 0.00 0.02
S 180119P00001000 P 01/19/18 1.0 0.00 0.02
S 180119P00001500 P 01/19/18 1.5 0.00 0.17
S 180119P00002000 P 01/19/18 2.0 0.02 0.04
S 180119P00002500 P 01/19/18 2.5 0.01 0.12
S 180119P00003000 P 01/19/18 3.0 0.04 0.09
S 180119P00003500 P 01/19/18 3.5 0.05 0.17
S 180119P00004000 P 01/19/18 4.0 0.10 0.16
S 180119P00004500 P 01/19/18 4.5 0.10 0.19
S 180119P00005000 P 01/19/18 5.0 0.16 0.20
S 180119P00005500 P 01/19/18 5.5 0.18 0.25
S 180119P00006000 P 01/19/18 6.0 0.24 0.34
S 180119P00007000 P 01/19/18 7.0 0.45 0.51
S 180119P00008000 P 01/19/18 8.0 0.81 0.99
S 180119P00009000 P 01/19/18 9.0 1.30 1.40
S 180119P00010000 P 01/19/18 10.0 1.98 2.20
S 180119P00011000 P 01/19/18 11.0 2.76 2.98
S 180119P00012000 P 01/19/18 12.0 3.60 3.80
S 180119P00013000 P 01/19/18 13.0 4.55 4.85
S 180119P00014000 P 01/19/18 14.0 5.50 5.75
S 180119P00015000 P 01/19/18 15.0 6.45 6.70
S 180119P00016000 P 01/19/18 16.0 7.40 7.70
S 180119P00017000 P 01/19/18 17.0 8.35 8.90
S 180119P00018000 P 01/19/18 18.0 9.35 10.10
S 180216C00001000 C 02/16/18 1.0 7.35 7.70
S 180216C00002000 C 02/16/18 2.0 6.40 6.65
S 180216C00003000 C 02/16/18 3.0 5.40 5.70
S 180216C00004000 C 02/16/18 4.0 4.50 4.80
S 180216C00005000 C 02/16/18 5.0 3.60 3.95
S 180216C00006000 C 02/16/18 6.0 2.68 3.05
S 180216C00007000 C 02/16/18 7.0 1.98 2.30
S 180216C00008000 C 02/16/18 8.0 1.32 1.67
S 180216C00009000 C 02/16/18 9.0 0.88 1.12
S 180216C00010000 C 02/16/18 10.0 0.58 0.85
S 180216C00011000 C 02/16/18 11.0 0.37 0.59
S 180216C00012000 C 02/16/18 12.0 0.24 0.43
S 180216C00013000 C 02/16/18 13.0 0.14 0.25
S 180216C00014000 C 02/16/18 14.0 0.08 0.17
S 180216C00015000 C 02/16/18 15.0 0.04 0.19
S 180216C00016000 C 02/16/18 16.0 0.02 0.14
S 180216P00001000 P 02/16/18 1.0 0.00 0.10
S 180216P00002000 P 02/16/18 2.0 0.00 0.26
S 180216P00003000 P 02/16/18 3.0 0.00 0.18
S 180216P00004000 P 02/16/18 4.0 0.01 0.23
S 180216P00005000 P 02/16/18 5.0 0.17 0.31
S 180216P00006000 P 02/16/18 6.0 0.29 0.42
S 180216P00007000 P 02/16/18 7.0 0.54 0.62
S 180216P00008000 P 02/16/18 8.0 0.92 1.14
S 180216P00009000 P 02/16/18 9.0 1.50 1.68
S 180216P00010000 P 02/16/18 10.0 2.01 2.48
S 180216P00011000 P 02/16/18 11.0 2.84 3.05
S 180216P00012000 P 02/16/18 12.0 3.65 4.00
S 180216P00013000 P 02/16/18 13.0 4.45 4.85
S 180216P00014000 P 02/16/18 14.0 5.50 5.80
S 180216P00015000 P 02/16/18 15.0 6.35 6.75
S 180216P00016000 P 02/16/18 16.0 7.40 7.70
S 190118C00002000 C 01/18/19 2.0 6.35 6.95
S 190118C00003000 C 01/18/19 3.0 5.40 6.35
S 190118C00004000 C 01/18/19 4.0 4.45 5.80
S 190118C00005000 C 01/18/19 5.0 3.65 4.30
S 190118C00007000 C 01/18/19 7.0 2.25 2.97
S 190118C00010000 C 01/18/19 10.0 1.07 1.33
S 190118C00012000 C 01/18/19 12.0 0.60 1.07
S 190118C00015000 C 01/18/19 15.0 0.25 0.45
S 190118P00002000 P 01/18/19 2.0 0.08 0.16
S 190118P00003000 P 01/18/19 3.0 0.16 0.36
S 190118P00004000 P 01/18/19 4.0 0.35 0.52
S 190118P00005000 P 01/18/19 5.0 0.62 0.70
S 190118P00007000 P 01/18/19 7.0 1.20 1.34
S 190118P00010000 P 01/18/19 10.0 2.61 3.20
S 190118P00012000 P 01/18/19 12.0 4.00 4.70
S 190118P00015000 P 01/18/19 15.0 6.60 7.30

OPRA data is delayed 15 minutes.