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 (2016-06-17)Premium Content

Sprint Corporation New (S)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 160729C00000500 C 07/29/16 0.5 1.90 4.35
S 160729C00001000 C 07/29/16 1.0 1.50 3.85
S 160729C00001500 C 07/29/16 1.5 0.94 3.30
S 160729C00002000 C 07/29/16 2.0 1.16 4.15
S 160729C00002500 C 07/29/16 2.5 1.93 2.38
S 160729C00003000 C 07/29/16 3.0 1.43 1.90
S 160729C00003500 C 07/29/16 3.5 0.00 1.48
S 160729C00004000 C 07/29/16 4.0 0.00 0.77
S 160729C00004500 C 07/29/16 4.5 0.20 0.30
S 160729C00005000 C 07/29/16 5.0 0.04 0.09
S 160729C00005500 C 07/29/16 5.5 0.00 0.03
S 160729C00006000 C 07/29/16 6.0 0.00 0.20
S 160729C00006500 C 07/29/16 6.5 0.00 0.25
S 160729C00007000 C 07/29/16 7.0 0.00 0.05
S 160729C00007500 C 07/29/16 7.5 0.00 0.25
S 160729C00008000 C 07/29/16 8.0 0.00 0.25
S 160729P00000500 P 07/29/16 0.5 0.00 0.02
S 160729P00001000 P 07/29/16 1.0 0.00 0.12
S 160729P00001500 P 07/29/16 1.5 0.00 0.25
S 160729P00002000 P 07/29/16 2.0 0.00 0.25
S 160729P00002500 P 07/29/16 2.5 0.00 0.25
S 160729P00003000 P 07/29/16 3.0 0.00 0.25
S 160729P00003500 P 07/29/16 3.5 0.00 0.06
S 160729P00004000 P 07/29/16 4.0 0.00 0.10
S 160729P00004500 P 07/29/16 4.5 0.12 0.17
S 160729P00005000 P 07/29/16 5.0 0.38 0.51
S 160729P00005500 P 07/29/16 5.5 0.69 1.47
S 160729P00006000 P 07/29/16 6.0 1.40 1.64
S 160729P00006500 P 07/29/16 6.5 1.69 2.42
S 160729P00007000 P 07/29/16 7.0 0.14 3.70
S 160729P00007500 P 07/29/16 7.5 0.61 5.00
S 160729P00008000 P 07/29/16 8.0 1.20 3.70
S 160805C00000500 C 08/05/16 0.5 1.90 6.15
S 160805C00001000 C 08/05/16 1.0 1.50 3.80
S 160805C00001500 C 08/05/16 1.5 0.96 5.40
S 160805C00002000 C 08/05/16 2.0 0.50 2.73
S 160805C00002500 C 08/05/16 2.5 0.00 3.75
S 160805C00003000 C 08/05/16 3.0 0.03 2.86
S 160805C00003500 C 08/05/16 3.5 0.00 1.47
S 160805C00004000 C 08/05/16 4.0 0.58 0.88
S 160805C00004500 C 08/05/16 4.5 0.23 0.30
S 160805C00005000 C 08/05/16 5.0 0.06 0.13
S 160805C00005500 C 08/05/16 5.5 0.00 0.19
S 160805C00006000 C 08/05/16 6.0 0.00 0.25
S 160805C00006500 C 08/05/16 6.5 0.00 0.25
S 160805C00007000 C 08/05/16 7.0 0.00 0.25
S 160805C00007500 C 08/05/16 7.5 0.00 0.25
S 160805C00008000 C 08/05/16 8.0 0.00 0.25
S 160805C00008500 C 08/05/16 8.5 0.00 0.25
S 160805P00000500 P 08/05/16 0.5 0.00 0.02
S 160805P00001000 P 08/05/16 1.0 0.00 0.25
S 160805P00001500 P 08/05/16 1.5 0.00 0.25
S 160805P00002000 P 08/05/16 2.0 0.00 0.25
S 160805P00002500 P 08/05/16 2.5 0.00 0.25
S 160805P00003000 P 08/05/16 3.0 0.00 0.25
S 160805P00003500 P 08/05/16 3.5 0.00 0.25
S 160805P00004000 P 08/05/16 4.0 0.00 0.08
S 160805P00004500 P 08/05/16 4.5 0.14 0.20
S 160805P00005000 P 08/05/16 5.0 0.44 0.52
S 160805P00005500 P 08/05/16 5.5 0.75 1.02
S 160805P00006000 P 08/05/16 6.0 1.15 1.64
S 160805P00006500 P 08/05/16 6.5 0.22 4.20
S 160805P00007000 P 08/05/16 7.0 2.17 2.54
S 160805P00007500 P 08/05/16 7.5 2.65 5.00
S 160805P00008000 P 08/05/16 8.0 1.20 5.05
S 160805P00008500 P 08/05/16 8.5 3.50 5.50
S 160812C00000500 C 08/12/16 0.5 1.90 4.40
S 160812C00001000 C 08/12/16 1.0 1.50 5.95
S 160812C00001500 C 08/12/16 1.5 0.93 5.45
S 160812C00002000 C 08/12/16 2.0 0.50 4.25
S 160812C00002500 C 08/12/16 2.5 0.04 2.23
S 160812C00003000 C 08/12/16 3.0 0.04 2.13
S 160812C00003500 C 08/12/16 3.5 0.95 1.39
S 160812C00004000 C 08/12/16 4.0 0.60 0.88
S 160812C00004500 C 08/12/16 4.5 0.26 0.36
S 160812C00005000 C 08/12/16 5.0 0.08 0.15
S 160812C00005500 C 08/12/16 5.5 0.00 0.16
S 160812C00006000 C 08/12/16 6.0 0.00 0.22
S 160812C00006500 C 08/12/16 6.5 0.00 0.25
S 160812C00007000 C 08/12/16 7.0 0.00 0.25
S 160812C00007500 C 08/12/16 7.5 0.00 0.25
S 160812C00008000 C 08/12/16 8.0 0.00 0.25
S 160812C00008500 C 08/12/16 8.5 0.00 0.25
S 160812P00000500 P 08/12/16 0.5 0.00 0.02
S 160812P00001000 P 08/12/16 1.0 0.00 0.25
S 160812P00001500 P 08/12/16 1.5 0.00 0.25
S 160812P00002000 P 08/12/16 2.0 0.00 0.25
S 160812P00002500 P 08/12/16 2.5 0.00 0.25
S 160812P00003000 P 08/12/16 3.0 0.00 0.25
S 160812P00003500 P 08/12/16 3.5 0.00 0.25
S 160812P00004000 P 08/12/16 4.0 0.01 0.11
S 160812P00004500 P 08/12/16 4.5 0.16 0.24
S 160812P00005000 P 08/12/16 5.0 0.46 0.59
S 160812P00005500 P 08/12/16 5.5 0.79 1.02
S 160812P00006000 P 08/12/16 6.0 1.17 1.57
S 160812P00006500 P 08/12/16 6.5 1.65 2.86
S 160812P00007000 P 08/12/16 7.0 2.17 2.55
S 160812P00007500 P 08/12/16 7.5 2.65 3.05
S 160812P00008000 P 08/12/16 8.0 3.10 3.55
S 160812P00008500 P 08/12/16 8.5 3.60 4.05
S 160819C00000500 C 08/19/16 0.5 3.90 4.45
S 160819C00001000 C 08/19/16 1.0 3.40 4.05
S 160819C00001500 C 08/19/16 1.5 2.75 3.55
S 160819C00002000 C 08/19/16 2.0 2.25 3.05
S 160819C00002500 C 08/19/16 2.5 2.04 2.16
S 160819C00003000 C 08/19/16 3.0 1.55 1.67
S 160819C00003500 C 08/19/16 3.5 1.06 1.19
S 160819C00004000 C 08/19/16 4.0 0.68 0.75
S 160819C00004500 C 08/19/16 4.5 0.35 0.38
S 160819C00005000 C 08/19/16 5.0 0.15 0.17
S 160819C00005500 C 08/19/16 5.5 0.05 0.08
S 160819C00006000 C 08/19/16 6.0 0.02 0.05
S 160819C00006500 C 08/19/16 6.5 0.00 0.05
S 160819C00007000 C 08/19/16 7.0 0.00 0.05
S 160819C00007500 C 08/19/16 7.5 0.00 0.04
S 160819C00008000 C 08/19/16 8.0 0.00 0.04
S 160819C00009000 C 08/19/16 9.0 0.00 0.03
S 160819C00010000 C 08/19/16 10.0 0.00 0.02
S 160819P00000500 P 08/19/16 0.5 0.00 0.02
S 160819P00001000 P 08/19/16 1.0 0.00 0.02
S 160819P00001500 P 08/19/16 1.5 0.00 0.02
S 160819P00002000 P 08/19/16 2.0 0.00 0.03
S 160819P00002500 P 08/19/16 2.5 0.00 0.04
S 160819P00003000 P 08/19/16 3.0 0.01 0.02
S 160819P00003500 P 08/19/16 3.5 0.02 0.04
S 160819P00004000 P 08/19/16 4.0 0.06 0.12
S 160819P00004500 P 08/19/16 4.5 0.22 0.29
S 160819P00005000 P 08/19/16 5.0 0.49 0.60
S 160819P00005500 P 08/19/16 5.5 0.89 1.02
S 160819P00006000 P 08/19/16 6.0 1.37 1.47
S 160819P00006500 P 08/19/16 6.5 1.86 1.96
S 160819P00007000 P 08/19/16 7.0 2.36 2.48
S 160819P00007500 P 08/19/16 7.5 2.86 2.98
S 160819P00008000 P 08/19/16 8.0 3.35 3.50
S 160819P00009000 P 08/19/16 9.0 4.35 4.50
S 160819P00010000 P 08/19/16 10.0 5.05 5.65
S 160826C00000500 C 08/26/16 0.5 4.00 4.15
S 160826C00001000 C 08/26/16 1.0 3.50 3.65
S 160826C00001500 C 08/26/16 1.5 3.00 3.15
S 160826C00002000 C 08/26/16 2.0 2.54 2.65
S 160826C00002500 C 08/26/16 2.5 2.06 2.16
S 160826C00003000 C 08/26/16 3.0 1.56 1.67
S 160826C00003500 C 08/26/16 3.5 1.07 1.20
S 160826C00004000 C 08/26/16 4.0 0.67 0.77
S 160826C00004500 C 08/26/16 4.5 0.35 0.40
S 160826C00005000 C 08/26/16 5.0 0.14 0.20
S 160826C00005500 C 08/26/16 5.5 0.05 0.11
S 160826C00006000 C 08/26/16 6.0 0.00 0.07
S 160826C00006500 C 08/26/16 6.5 0.00 0.05
S 160826C00007000 C 08/26/16 7.0 0.00 0.04
S 160826C00007500 C 08/26/16 7.5 0.00 0.04
S 160826C00008000 C 08/26/16 8.0 0.00 0.03
S 160826C00008500 C 08/26/16 8.5 0.00 0.03
S 160826C00009000 C 08/26/16 9.0 0.00 0.03
S 160826P00000500 P 08/26/16 0.5 0.00 0.02
S 160826P00001000 P 08/26/16 1.0 0.00 0.02
S 160826P00001500 P 08/26/16 1.5 0.00 0.02
S 160826P00002000 P 08/26/16 2.0 0.00 0.02
S 160826P00002500 P 08/26/16 2.5 0.00 0.04
S 160826P00003000 P 08/26/16 3.0 0.00 0.05
S 160826P00003500 P 08/26/16 3.5 0.03 0.08
S 160826P00004000 P 08/26/16 4.0 0.08 0.15
S 160826P00004500 P 08/26/16 4.5 0.25 0.32
S 160826P00005000 P 08/26/16 5.0 0.52 0.61
S 160826P00005500 P 08/26/16 5.5 0.92 1.02
S 160826P00006000 P 08/26/16 6.0 1.39 1.51
S 160826P00006500 P 08/26/16 6.5 1.87 1.98
S 160826P00007000 P 08/26/16 7.0 2.37 2.48
S 160826P00007500 P 08/26/16 7.5 2.87 2.98
S 160826P00008000 P 08/26/16 8.0 3.35 3.50
S 160826P00008500 P 08/26/16 8.5 3.85 4.00
S 160826P00009000 P 08/26/16 9.0 4.35 4.50
S 160902C00000500 C 09/02/16 0.5 4.00 4.15
S 160902C00001000 C 09/02/16 1.0 3.50 3.65
S 160902C00001500 C 09/02/16 1.5 3.00 3.15
S 160902C00002000 C 09/02/16 2.0 2.54 2.65
S 160902C00002500 C 09/02/16 2.5 2.05 2.16
S 160902C00003000 C 09/02/16 3.0 1.56 1.67
S 160902C00003500 C 09/02/16 3.5 1.10 1.21
S 160902C00004000 C 09/02/16 4.0 0.69 0.79
S 160902C00004500 C 09/02/16 4.5 0.38 0.44
S 160902C00005000 C 09/02/16 5.0 0.17 0.23
S 160902C00005500 C 09/02/16 5.5 0.06 0.13
S 160902C00006000 C 09/02/16 6.0 0.01 0.09
S 160902C00006500 C 09/02/16 6.5 0.00 0.06
S 160902C00007000 C 09/02/16 7.0 0.00 0.04
S 160902C00007500 C 09/02/16 7.5 0.00 0.04
S 160902C00008000 C 09/02/16 8.0 0.00 0.03
S 160902C00008500 C 09/02/16 8.5 0.00 0.04
S 160902P00000500 P 09/02/16 0.5 0.00 0.02
S 160902P00001000 P 09/02/16 1.0 0.00 0.02
S 160902P00001500 P 09/02/16 1.5 0.00 0.02
S 160902P00002000 P 09/02/16 2.0 0.00 0.03
S 160902P00002500 P 09/02/16 2.5 0.00 0.04
S 160902P00003000 P 09/02/16 3.0 0.00 0.06
S 160902P00003500 P 09/02/16 3.5 0.02 0.09
S 160902P00004000 P 09/02/16 4.0 0.11 0.17
S 160902P00004500 P 09/02/16 4.5 0.26 0.34
S 160902P00005000 P 09/02/16 5.0 0.54 0.65
S 160902P00005500 P 09/02/16 5.5 0.93 1.06
S 160902P00006000 P 09/02/16 6.0 1.39 1.52
S 160902P00006500 P 09/02/16 6.5 1.88 1.99
S 160902P00007000 P 09/02/16 7.0 2.38 2.49
S 160902P00007500 P 09/02/16 7.5 2.87 2.98
S 160902P00008000 P 09/02/16 8.0 3.35 3.50
S 160902P00008500 P 09/02/16 8.5 3.85 4.00
S 160916C00000500 C 09/16/16 0.5 4.00 4.15
S 160916C00001000 C 09/16/16 1.0 3.50 3.65
S 160916C00001500 C 09/16/16 1.5 3.00 3.15
S 160916C00002000 C 09/16/16 2.0 2.54 2.65
S 160916C00002500 C 09/16/16 2.5 2.06 2.16
S 160916C00003000 C 09/16/16 3.0 1.58 1.68
S 160916C00003500 C 09/16/16 3.5 1.11 1.22
S 160916C00004000 C 09/16/16 4.0 0.73 0.83
S 160916C00004500 C 09/16/16 4.5 0.42 0.47
S 160916C00005000 C 09/16/16 5.0 0.22 0.25
S 160916C00005500 C 09/16/16 5.5 0.09 0.16
S 160916C00006000 C 09/16/16 6.0 0.06 0.11
S 160916C00007000 C 09/16/16 7.0 0.00 0.05
S 160916C00008000 C 09/16/16 8.0 0.00 0.04
S 160916C00009000 C 09/16/16 9.0 0.00 0.04
S 160916C00010000 C 09/16/16 10.0 0.00 0.03
S 160916P00000500 P 09/16/16 0.5 0.00 0.02
S 160916P00001000 P 09/16/16 1.0 0.00 0.02
S 160916P00001500 P 09/16/16 1.5 0.00 0.02
S 160916P00002000 P 09/16/16 2.0 0.00 0.03
S 160916P00002500 P 09/16/16 2.5 0.00 0.05
S 160916P00003000 P 09/16/16 3.0 0.00 0.07
S 160916P00003500 P 09/16/16 3.5 0.04 0.10
S 160916P00004000 P 09/16/16 4.0 0.14 0.20
S 160916P00004500 P 09/16/16 4.5 0.34 0.39
S 160916P00005000 P 09/16/16 5.0 0.58 0.68
S 160916P00005500 P 09/16/16 5.5 0.96 1.08
S 160916P00006000 P 09/16/16 6.0 1.41 1.53
S 160916P00007000 P 09/16/16 7.0 2.38 2.49
S 160916P00008000 P 09/16/16 8.0 3.35 3.50
S 160916P00009000 P 09/16/16 9.0 4.35 4.50
S 160916P00010000 P 09/16/16 10.0 5.35 5.50
S 161118C00000500 C 11/18/16 0.5 4.00 4.15
S 161118C00001000 C 11/18/16 1.0 3.50 3.65
S 161118C00001500 C 11/18/16 1.5 3.05 3.15
S 161118C00002000 C 11/18/16 2.0 2.55 2.67
S 161118C00002500 C 11/18/16 2.5 2.07 2.20
S 161118C00003000 C 11/18/16 3.0 1.63 1.75
S 161118C00003500 C 11/18/16 3.5 1.22 1.34
S 161118C00004000 C 11/18/16 4.0 0.86 0.93
S 161118C00004500 C 11/18/16 4.5 0.58 0.62
S 161118C00005000 C 11/18/16 5.0 0.38 0.40
S 161118C00005500 C 11/18/16 5.5 0.24 0.26
S 161118C00006000 C 11/18/16 6.0 0.15 0.20
S 161118C00007000 C 11/18/16 7.0 0.03 0.14
S 161118C00008000 C 11/18/16 8.0 0.00 0.08
S 161118C00009000 C 11/18/16 9.0 0.00 0.07
S 161118C00010000 C 11/18/16 10.0 0.00 0.05
S 161118P00000500 P 11/18/16 0.5 0.00 0.02
S 161118P00001000 P 11/18/16 1.0 0.00 0.02
S 161118P00001500 P 11/18/16 1.5 0.00 0.04
S 161118P00002000 P 11/18/16 2.0 0.00 0.06
S 161118P00002500 P 11/18/16 2.5 0.01 0.09
S 161118P00003000 P 11/18/16 3.0 0.06 0.11
S 161118P00003500 P 11/18/16 3.5 0.14 0.20
S 161118P00004000 P 11/18/16 4.0 0.28 0.35
S 161118P00004500 P 11/18/16 4.5 0.51 0.55
S 161118P00005000 P 11/18/16 5.0 0.79 0.86
S 161118P00005500 P 11/18/16 5.5 1.13 1.21
S 161118P00006000 P 11/18/16 6.0 1.51 1.64
S 161118P00007000 P 11/18/16 7.0 2.42 2.54
S 161118P00008000 P 11/18/16 8.0 3.40 3.55
S 161118P00009000 P 11/18/16 9.0 4.40 4.55
S 161118P00010000 P 11/18/16 10.0 5.35 5.55
S 170120C00000500 C 01/20/17 0.5 4.00 4.20
S 170120C00001000 C 01/20/17 1.0 3.50 3.65
S 170120C00001500 C 01/20/17 1.5 3.05 3.20
S 170120C00002000 C 01/20/17 2.0 2.57 2.68
S 170120C00002500 C 01/20/17 2.5 2.11 2.23
S 170120C00003000 C 01/20/17 3.0 1.69 1.80
S 170120C00003500 C 01/20/17 3.5 1.30 1.36
S 170120C00004000 C 01/20/17 4.0 0.96 1.02
S 170120C00004500 C 01/20/17 4.5 0.69 0.75
S 170120C00005000 C 01/20/17 5.0 0.49 0.55
S 170120C00005500 C 01/20/17 5.5 0.33 0.40
S 170120C00006000 C 01/20/17 6.0 0.22 0.27
S 170120C00007000 C 01/20/17 7.0 0.11 0.15
S 170120C00008000 C 01/20/17 8.0 0.05 0.13
S 170120C00009000 C 01/20/17 9.0 0.00 0.10
S 170120C00010000 C 01/20/17 10.0 0.01 0.08
S 170120C00012000 C 01/20/17 12.0 0.00 0.05
S 170120P00000500 P 01/20/17 0.5 0.00 0.02
S 170120P00001000 P 01/20/17 1.0 0.00 0.03
S 170120P00001500 P 01/20/17 1.5 0.00 0.06
S 170120P00002000 P 01/20/17 2.0 0.00 0.10
S 170120P00002500 P 01/20/17 2.5 0.05 0.12
S 170120P00003000 P 01/20/17 3.0 0.11 0.19
S 170120P00003500 P 01/20/17 3.5 0.25 0.30
S 170120P00004000 P 01/20/17 4.0 0.43 0.47
S 170120P00004500 P 01/20/17 4.5 0.66 0.70
S 170120P00005000 P 01/20/17 5.0 0.92 1.00
S 170120P00005500 P 01/20/17 5.5 1.28 1.34
S 170120P00006000 P 01/20/17 6.0 1.66 1.73
S 170120P00007000 P 01/20/17 7.0 2.47 2.62
S 170120P00008000 P 01/20/17 8.0 3.45 3.55
S 170120P00009000 P 01/20/17 9.0 4.40 4.55
S 170120P00010000 P 01/20/17 10.0 5.40 5.55
S 170120P00012000 P 01/20/17 12.0 7.35 7.55
S 170217C00000500 C 02/17/17 0.5 4.00 4.20
S 170217C00001000 C 02/17/17 1.0 3.55 3.70
S 170217C00001500 C 02/17/17 1.5 3.05 3.20
S 170217C00002000 C 02/17/17 2.0 2.58 2.69
S 170217C00002500 C 02/17/17 2.5 2.12 2.26
S 170217C00003000 C 02/17/17 3.0 1.71 1.84
S 170217C00003500 C 02/17/17 3.5 1.33 1.48
S 170217C00004000 C 02/17/17 4.0 1.01 1.10
S 170217C00004500 C 02/17/17 4.5 0.75 0.84
S 170217C00005000 C 02/17/17 5.0 0.59 0.61
S 170217C00005500 C 02/17/17 5.5 0.38 0.45
S 170217C00006000 C 02/17/17 6.0 0.28 0.33
S 170217C00007000 C 02/17/17 7.0 0.13 0.19
S 170217C00008000 C 02/17/17 8.0 0.05 0.16
S 170217C00009000 C 02/17/17 9.0 0.00 0.13
S 170217C00010000 C 02/17/17 10.0 0.00 0.09
S 170217P00000500 P 02/17/17 0.5 0.00 0.02
S 170217P00001000 P 02/17/17 1.0 0.00 0.05
S 170217P00001500 P 02/17/17 1.5 0.00 0.07
S 170217P00002000 P 02/17/17 2.0 0.02 0.11
S 170217P00002500 P 02/17/17 2.5 0.06 0.17
S 170217P00003000 P 02/17/17 3.0 0.13 0.25
S 170217P00003500 P 02/17/17 3.5 0.30 0.35
S 170217P00004000 P 02/17/17 4.0 0.47 0.53
S 170217P00004500 P 02/17/17 4.5 0.70 0.77
S 170217P00005000 P 02/17/17 5.0 0.98 1.06
S 170217P00005500 P 02/17/17 5.5 1.32 1.40
S 170217P00006000 P 02/17/17 6.0 1.64 1.78
S 170217P00007000 P 02/17/17 7.0 2.50 2.65
S 170217P00008000 P 02/17/17 8.0 3.45 3.60
S 170217P00009000 P 02/17/17 9.0 4.40 4.60
S 170217P00010000 P 02/17/17 10.0 5.40 5.55
S 170616C00000500 C 06/16/17 0.5 4.00 4.20
S 170616C00001000 C 06/16/17 1.0 3.55 3.70
S 170616C00001500 C 06/16/17 1.5 3.05 3.25
S 170616C00002000 C 06/16/17 2.0 2.58 2.81
S 170616C00002500 C 06/16/17 2.5 2.18 2.35
S 170616C00003000 C 06/16/17 3.0 1.83 1.97
S 170616C00003500 C 06/16/17 3.5 1.48 1.64
S 170616C00004000 C 06/16/17 4.0 1.21 1.28
S 170616C00004500 C 06/16/17 4.5 0.94 1.03
S 170616C00005000 C 06/16/17 5.0 0.75 0.82
S 170616C00005500 C 06/16/17 5.5 0.57 0.65
S 170616C00007000 C 06/16/17 7.0 0.28 0.33
S 170616P00000500 P 06/16/17 0.5 0.00 0.04
S 170616P00001000 P 06/16/17 1.0 0.00 0.07
S 170616P00001500 P 06/16/17 1.5 0.01 0.12
S 170616P00002000 P 06/16/17 2.0 0.11 0.18
S 170616P00002500 P 06/16/17 2.5 0.14 0.26
S 170616P00003000 P 06/16/17 3.0 0.26 0.35
S 170616P00003500 P 06/16/17 3.5 0.47 0.53
S 170616P00004000 P 06/16/17 4.0 0.67 0.73
S 170616P00004500 P 06/16/17 4.5 0.87 0.98
S 170616P00005000 P 06/16/17 5.0 1.12 1.27
S 170616P00005500 P 06/16/17 5.5 1.45 1.61
S 170616P00007000 P 06/16/17 7.0 2.62 2.82
S 180119C00000500 C 01/19/18 0.5 3.95 4.20
S 180119C00001000 C 01/19/18 1.0 3.50 3.75
S 180119C00001500 C 01/19/18 1.5 3.05 3.30
S 180119C00002000 C 01/19/18 2.0 2.73 2.88
S 180119C00002500 C 01/19/18 2.5 2.36 2.51
S 180119C00003000 C 01/19/18 3.0 2.02 2.19
S 180119C00003500 C 01/19/18 3.5 1.73 1.87
S 180119C00004000 C 01/19/18 4.0 1.47 1.60
S 180119C00004500 C 01/19/18 4.5 1.24 1.39
S 180119C00005000 C 01/19/18 5.0 1.04 1.20
S 180119C00005500 C 01/19/18 5.5 0.88 1.00
S 180119C00007000 C 01/19/18 7.0 0.52 0.62
S 180119C00010000 C 01/19/18 10.0 0.13 0.35
S 180119P00000500 P 01/19/18 0.5 0.00 0.07
S 180119P00001000 P 01/19/18 1.0 0.03 0.12
S 180119P00001500 P 01/19/18 1.5 0.09 0.20
S 180119P00002000 P 01/19/18 2.0 0.17 0.30
S 180119P00002500 P 01/19/18 2.5 0.32 0.39
S 180119P00003000 P 01/19/18 3.0 0.47 0.60
S 180119P00003500 P 01/19/18 3.5 0.67 0.80
S 180119P00004000 P 01/19/18 4.0 0.94 1.04
S 180119P00004500 P 01/19/18 4.5 1.21 1.30
S 180119P00005000 P 01/19/18 5.0 1.42 1.58
S 180119P00005500 P 01/19/18 5.5 1.74 1.94
S 180119P00007000 P 01/19/18 7.0 2.85 3.10
S 180119P00010000 P 01/19/18 10.0 5.55 5.75

OPRA data is delayed 15 minutes.