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 (2015-03-20)Premium Content

Sprint Corporation New (S)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 150402C00000500 C 04/02/15 0.5 4.15 4.30
S 150402C00001000 C 04/02/15 1.0 3.65 3.80
S 150402C00001500 C 04/02/15 1.5 3.15 3.30
S 150402C00002000 C 04/02/15 2.0 2.69 2.76
S 150402C00002500 C 04/02/15 2.5 2.19 2.26
S 150402C00003000 C 04/02/15 3.0 1.68 1.76
S 150402C00003500 C 04/02/15 3.5 1.18 1.26
S 150402C00004000 C 04/02/15 4.0 0.68 0.77
S 150402C00004500 C 04/02/15 4.5 0.22 0.29
S 150402C00005000 C 04/02/15 5.0 0.01 0.04
S 150402C00005500 C 04/02/15 5.5 0.00 0.04
S 150402C00006000 C 04/02/15 6.0 0.00 0.04
S 150402C00006500 C 04/02/15 6.5 0.00 0.04
S 150402C00007000 C 04/02/15 7.0 0.00 0.04
S 150402C00007500 C 04/02/15 7.5 0.00 0.04
S 150402C00008000 C 04/02/15 8.0 0.00 0.04
S 150402C00008500 C 04/02/15 8.5 0.00 0.04
S 150402C00009000 C 04/02/15 9.0 0.00 0.04
S 150402C00009500 C 04/02/15 9.5 0.00 0.04
S 150402C00010000 C 04/02/15 10.0 0.00 0.04
S 150402P00000500 P 04/02/15 0.5 0.00 0.04
S 150402P00001000 P 04/02/15 1.0 0.00 0.04
S 150402P00001500 P 04/02/15 1.5 0.00 0.04
S 150402P00002000 P 04/02/15 2.0 0.00 0.04
S 150402P00002500 P 04/02/15 2.5 0.00 0.04
S 150402P00003000 P 04/02/15 3.0 0.00 0.04
S 150402P00003500 P 04/02/15 3.5 0.00 0.04
S 150402P00004000 P 04/02/15 4.0 0.00 0.04
S 150402P00004500 P 04/02/15 4.5 0.00 0.06
S 150402P00005000 P 04/02/15 5.0 0.27 0.32
S 150402P00005500 P 04/02/15 5.5 0.74 0.82
S 150402P00006000 P 04/02/15 6.0 1.24 1.31
S 150402P00006500 P 04/02/15 6.5 1.74 1.81
S 150402P00007000 P 04/02/15 7.0 2.24 2.32
S 150402P00007500 P 04/02/15 7.5 2.74 2.82
S 150402P00008000 P 04/02/15 8.0 3.20 3.35
S 150402P00008500 P 04/02/15 8.5 3.70 3.85
S 150402P00009000 P 04/02/15 9.0 4.20 4.35
S 150402P00009500 P 04/02/15 9.5 4.70 4.85
S 150402P00010000 P 04/02/15 10.0 5.20 5.35
S 150410C00000500 C 04/10/15 0.5 4.15 4.30
S 150410C00001000 C 04/10/15 1.0 3.65 3.80
S 150410C00001500 C 04/10/15 1.5 3.15 3.30
S 150410C00002000 C 04/10/15 2.0 2.69 2.76
S 150410C00002500 C 04/10/15 2.5 2.19 2.26
S 150410C00003000 C 04/10/15 3.0 1.69 1.77
S 150410C00003500 C 04/10/15 3.5 1.18 1.28
S 150410C00004000 C 04/10/15 4.0 0.69 0.79
S 150410C00004500 C 04/10/15 4.5 0.28 0.32
S 150410C00005000 C 04/10/15 5.0 0.04 0.07
S 150410C00005500 C 04/10/15 5.5 0.00 0.05
S 150410C00006000 C 04/10/15 6.0 0.00 0.04
S 150410C00006500 C 04/10/15 6.5 0.00 0.05
S 150410C00007000 C 04/10/15 7.0 0.00 0.05
S 150410C00007500 C 04/10/15 7.5 0.00 0.05
S 150410C00008000 C 04/10/15 8.0 0.00 0.05
S 150410C00008500 C 04/10/15 8.5 0.00 0.05
S 150410C00009000 C 04/10/15 9.0 0.00 0.05
S 150410C00009500 C 04/10/15 9.5 0.00 0.05
S 150410C00010000 C 04/10/15 10.0 0.00 0.04
S 150410P00000500 P 04/10/15 0.5 0.00 0.05
S 150410P00001000 P 04/10/15 1.0 0.00 0.05
S 150410P00001500 P 04/10/15 1.5 0.00 0.05
S 150410P00002000 P 04/10/15 2.0 0.00 0.05
S 150410P00002500 P 04/10/15 2.5 0.00 0.05
S 150410P00003000 P 04/10/15 3.0 0.00 0.05
S 150410P00003500 P 04/10/15 3.5 0.00 0.05
S 150410P00004000 P 04/10/15 4.0 0.00 0.06
S 150410P00004500 P 04/10/15 4.5 0.05 0.09
S 150410P00005000 P 04/10/15 5.0 0.30 0.36
S 150410P00005500 P 04/10/15 5.5 0.74 0.83
S 150410P00006000 P 04/10/15 6.0 1.24 1.32
S 150410P00006500 P 04/10/15 6.5 1.73 1.82
S 150410P00007000 P 04/10/15 7.0 2.24 2.32
S 150410P00007500 P 04/10/15 7.5 2.74 2.81
S 150410P00008000 P 04/10/15 8.0 3.20 3.35
S 150410P00008500 P 04/10/15 8.5 3.70 3.85
S 150410P00009000 P 04/10/15 9.0 4.20 4.35
S 150410P00009500 P 04/10/15 9.5 4.70 4.85
S 150410P00010000 P 04/10/15 10.0 5.20 5.35
S 150417C00000500 C 04/17/15 0.5 4.15 4.30
S 150417C00001000 C 04/17/15 1.0 3.65 3.80
S 150417C00001500 C 04/17/15 1.5 3.15 3.30
S 150417C00002000 C 04/17/15 2.0 2.69 2.76
S 150417C00002500 C 04/17/15 2.5 2.19 2.26
S 150417C00003000 C 04/17/15 3.0 1.68 1.77
S 150417C00003500 C 04/17/15 3.5 1.18 1.28
S 150417C00004000 C 04/17/15 4.0 0.70 0.80
S 150417C00004500 C 04/17/15 4.5 0.32 0.35
S 150417C00005000 C 04/17/15 5.0 0.08 0.10
S 150417C00005500 C 04/17/15 5.5 0.02 0.03
S 150417C00006000 C 04/17/15 6.0 0.00 0.03
S 150417C00006500 C 04/17/15 6.5 0.00 0.02
S 150417C00007000 C 04/17/15 7.0 0.00 0.02
S 150417C00007500 C 04/17/15 7.5 0.00 0.02
S 150417C00008000 C 04/17/15 8.0 0.00 0.02
S 150417C00008500 C 04/17/15 8.5 0.00 0.02
S 150417C00009000 C 04/17/15 9.0 0.00 0.02
S 150417C00009500 C 04/17/15 9.5 0.00 0.02
S 150417C00010000 C 04/17/15 10.0 0.00 0.02
S 150417P00000500 P 04/17/15 0.5 0.00 0.02
S 150417P00001000 P 04/17/15 1.0 0.00 0.02
S 150417P00001500 P 04/17/15 1.5 0.00 0.02
S 150417P00002000 P 04/17/15 2.0 0.00 0.02
S 150417P00002500 P 04/17/15 2.5 0.00 0.02
S 150417P00003000 P 04/17/15 3.0 0.00 0.03
S 150417P00003500 P 04/17/15 3.5 0.00 0.03
S 150417P00004000 P 04/17/15 4.0 0.03 0.04
S 150417P00004500 P 04/17/15 4.5 0.09 0.12
S 150417P00005000 P 04/17/15 5.0 0.33 0.39
S 150417P00005500 P 04/17/15 5.5 0.76 0.84
S 150417P00006000 P 04/17/15 6.0 1.24 1.33
S 150417P00006500 P 04/17/15 6.5 1.74 1.82
S 150417P00007000 P 04/17/15 7.0 2.24 2.32
S 150417P00007500 P 04/17/15 7.5 2.74 2.81
S 150417P00008000 P 04/17/15 8.0 3.20 3.35
S 150417P00008500 P 04/17/15 8.5 3.70 3.85
S 150417P00009000 P 04/17/15 9.0 4.20 4.35
S 150417P00009500 P 04/17/15 9.5 4.70 4.85
S 150417P00010000 P 04/17/15 10.0 5.20 5.35
S 150424C00000500 C 04/24/15 0.5 2.59 5.90
S 150424C00001000 C 04/24/15 1.0 2.13 5.40
S 150424C00001500 C 04/24/15 1.5 1.59 4.90
S 150424C00002000 C 04/24/15 2.0 1.17 4.40
S 150424C00002500 C 04/24/15 2.5 2.00 2.50
S 150424C00003000 C 04/24/15 3.0 1.52 2.01
S 150424C00003500 C 04/24/15 3.5 1.04 1.52
S 150424C00004000 C 04/24/15 4.0 0.58 1.04
S 150424C00004500 C 04/24/15 4.5 0.30 0.48
S 150424C00005000 C 04/24/15 5.0 0.09 0.14
S 150424C00005500 C 04/24/15 5.5 0.00 0.10
S 150424C00006000 C 04/24/15 6.0 0.00 0.11
S 150424C00006500 C 04/24/15 6.5 0.00 0.50
S 150424C00007000 C 04/24/15 7.0 0.00 0.40
S 150424C00007500 C 04/24/15 7.5 0.00 0.50
S 150424C00008000 C 04/24/15 8.0 0.00 0.50
S 150424C00008500 C 04/24/15 8.5 0.00 0.50
S 150424C00009000 C 04/24/15 9.0 0.00 0.50
S 150424C00009500 C 04/24/15 9.5 0.00 0.50
S 150424C00010000 C 04/24/15 10.0 0.00 0.50
S 150424P00000500 P 04/24/15 0.5 0.00 0.50
S 150424P00001000 P 04/24/15 1.0 0.00 0.50
S 150424P00001500 P 04/24/15 1.5 0.00 0.50
S 150424P00002000 P 04/24/15 2.0 0.00 0.50
S 150424P00002500 P 04/24/15 2.5 0.00 0.50
S 150424P00003000 P 04/24/15 3.0 0.00 0.50
S 150424P00003500 P 04/24/15 3.5 0.00 0.50
S 150424P00004000 P 04/24/15 4.0 0.00 0.50
S 150424P00004500 P 04/24/15 4.5 0.01 0.25
S 150424P00005000 P 04/24/15 5.0 0.15 0.48
S 150424P00005500 P 04/24/15 5.5 0.53 1.01
S 150424P00006000 P 04/24/15 6.0 1.00 1.48
S 150424P00006500 P 04/24/15 6.5 1.49 1.98
S 150424P00007000 P 04/24/15 7.0 2.00 2.48
S 150424P00007500 P 04/24/15 7.5 2.35 3.10
S 150424P00008000 P 04/24/15 8.0 2.85 3.60
S 150424P00008500 P 04/24/15 8.5 3.35 4.15
S 150424P00009000 P 04/24/15 9.0 3.85 4.65
S 150424P00009500 P 04/24/15 9.5 4.35 5.15
S 150424P00010000 P 04/24/15 10.0 4.85 5.65
S 150501C00000500 C 05/01/15 0.5 2.59 5.90
S 150501C00001000 C 05/01/15 1.0 2.09 5.40
S 150501C00001500 C 05/01/15 1.5 1.59 4.90
S 150501C00002000 C 05/01/15 2.0 2.40 3.15
S 150501C00002500 C 05/01/15 2.5 2.00 2.50
S 150501C00003000 C 05/01/15 3.0 1.53 2.01
S 150501C00003500 C 05/01/15 3.5 1.05 1.52
S 150501C00004000 C 05/01/15 4.0 0.61 1.06
S 150501C00004500 C 05/01/15 4.5 0.27 0.67
S 150501C00005000 C 05/01/15 5.0 0.00 0.26
S 150501C00005500 C 05/01/15 5.5 0.00 0.13
S 150501C00006000 C 05/01/15 6.0 0.00 0.45
S 150501C00006500 C 05/01/15 6.5 0.00 0.50
S 150501C00007000 C 05/01/15 7.0 0.00 0.50
S 150501C00007500 C 05/01/15 7.5 0.00 0.50
S 150501C00008000 C 05/01/15 8.0 0.00 0.50
S 150501C00008500 C 05/01/15 8.5 0.00 0.50
S 150501C00009000 C 05/01/15 9.0 0.00 0.50
S 150501C00009500 C 05/01/15 9.5 0.00 0.50
S 150501C00010000 C 05/01/15 10.0 0.00 0.50
S 150501P00000500 P 05/01/15 0.5 0.00 0.50
S 150501P00001000 P 05/01/15 1.0 0.00 0.50
S 150501P00001500 P 05/01/15 1.5 0.00 0.50
S 150501P00002000 P 05/01/15 2.0 0.00 0.50
S 150501P00002500 P 05/01/15 2.5 0.00 0.50
S 150501P00003000 P 05/01/15 3.0 0.00 0.50
S 150501P00003500 P 05/01/15 3.5 0.00 0.50
S 150501P00004000 P 05/01/15 4.0 0.00 0.50
S 150501P00004500 P 05/01/15 4.5 0.00 0.50
S 150501P00005000 P 05/01/15 5.0 0.20 0.65
S 150501P00005500 P 05/01/15 5.5 0.56 1.04
S 150501P00006000 P 05/01/15 6.0 1.01 1.50
S 150501P00006500 P 05/01/15 6.5 1.53 1.99
S 150501P00007000 P 05/01/15 7.0 2.00 2.48
S 150501P00007500 P 05/01/15 7.5 2.35 3.10
S 150501P00008000 P 05/01/15 8.0 2.85 3.60
S 150501P00008500 P 05/01/15 8.5 3.35 4.15
S 150501P00009000 P 05/01/15 9.0 3.85 4.65
S 150501P00009500 P 05/01/15 9.5 4.35 5.15
S 150501P00010000 P 05/01/15 10.0 4.85 5.65
S 150508C00000500 C 05/08/15 0.5 2.62 5.55
S 150508C00001000 C 05/08/15 1.0 2.12 5.05
S 150508C00001500 C 05/08/15 1.5 1.77 4.90
S 150508C00002000 C 05/08/15 2.0 2.40 3.15
S 150508C00002500 C 05/08/15 2.5 2.00 2.40
S 150508C00003000 C 05/08/15 3.0 1.53 2.00
S 150508C00003500 C 05/08/15 3.5 1.05 1.53
S 150508C00004000 C 05/08/15 4.0 0.60 1.07
S 150508C00004500 C 05/08/15 4.5 0.23 0.70
S 150508C00005000 C 05/08/15 5.0 0.00 0.37
S 150508C00005500 C 05/08/15 5.5 0.00 0.36
S 150508C00006000 C 05/08/15 6.0 0.00 0.50
S 150508C00006500 C 05/08/15 6.5 0.00 0.50
S 150508C00007000 C 05/08/15 7.0 0.00 0.50
S 150508C00007500 C 05/08/15 7.5 0.00 0.50
S 150508C00008000 C 05/08/15 8.0 0.00 0.50
S 150508C00008500 C 05/08/15 8.5 0.00 0.50
S 150508C00009000 C 05/08/15 9.0 0.00 0.50
S 150508C00009500 C 05/08/15 9.5 0.00 0.50
S 150508P00000500 P 05/08/15 0.5 0.00 0.50
S 150508P00001000 P 05/08/15 1.0 0.00 0.50
S 150508P00001500 P 05/08/15 1.5 0.00 0.50
S 150508P00002000 P 05/08/15 2.0 0.00 0.50
S 150508P00002500 P 05/08/15 2.5 0.00 0.50
S 150508P00003000 P 05/08/15 3.0 0.00 0.50
S 150508P00003500 P 05/08/15 3.5 0.00 0.50
S 150508P00004000 P 05/08/15 4.0 0.00 0.50
S 150508P00004500 P 05/08/15 4.5 0.04 0.50
S 150508P00005000 P 05/08/15 5.0 0.20 0.68
S 150508P00005500 P 05/08/15 5.5 0.57 1.06
S 150508P00006000 P 05/08/15 6.0 1.02 1.50
S 150508P00006500 P 05/08/15 6.5 1.53 1.99
S 150508P00007000 P 05/08/15 7.0 2.00 2.48
S 150508P00007500 P 05/08/15 7.5 2.35 3.10
S 150508P00008000 P 05/08/15 8.0 2.85 3.60
S 150508P00008500 P 05/08/15 8.5 3.35 4.15
S 150508P00009000 P 05/08/15 9.0 3.85 4.65
S 150508P00009500 P 05/08/15 9.5 4.35 5.15
S 150515C00001000 C 05/15/15 1.0 3.65 3.80
S 150515C00002000 C 05/15/15 2.0 2.68 2.77
S 150515C00002500 C 05/15/15 2.5 2.18 2.27
S 150515C00003000 C 05/15/15 3.0 1.67 1.80
S 150515C00003500 C 05/15/15 3.5 1.20 1.32
S 150515C00004000 C 05/15/15 4.0 0.76 0.87
S 150515C00004500 C 05/15/15 4.5 0.41 0.49
S 150515C00005000 C 05/15/15 5.0 0.20 0.23
S 150515C00005500 C 05/15/15 5.5 0.07 0.13
S 150515C00006000 C 05/15/15 6.0 0.04 0.07
S 150515C00007000 C 05/15/15 7.0 0.00 0.02
S 150515C00008000 C 05/15/15 8.0 0.00 0.02
S 150515C00009000 C 05/15/15 9.0 0.00 0.02
S 150515C00010000 C 05/15/15 10.0 0.00 0.02
S 150515C00011000 C 05/15/15 11.0 0.00 0.02
S 150515C00012000 C 05/15/15 12.0 0.00 0.02
S 150515C00013000 C 05/15/15 13.0 0.00 0.02
S 150515P00001000 P 05/15/15 1.0 0.00 0.02
S 150515P00002000 P 05/15/15 2.0 0.00 0.02
S 150515P00002500 P 05/15/15 2.5 0.00 0.02
S 150515P00003000 P 05/15/15 3.0 0.00 0.03
S 150515P00003500 P 05/15/15 3.5 0.00 0.06
S 150515P00004000 P 05/15/15 4.0 0.06 0.11
S 150515P00004500 P 05/15/15 4.5 0.20 0.22
S 150515P00005000 P 05/15/15 5.0 0.45 0.52
S 150515P00005500 P 05/15/15 5.5 0.81 0.92
S 150515P00006000 P 05/15/15 6.0 1.26 1.37
S 150515P00007000 P 05/15/15 7.0 2.24 2.33
S 150515P00008000 P 05/15/15 8.0 3.20 3.35
S 150515P00009000 P 05/15/15 9.0 4.20 4.35
S 150515P00010000 P 05/15/15 10.0 5.20 5.35
S 150515P00011000 P 05/15/15 11.0 6.20 6.35
S 150515P00012000 P 05/15/15 12.0 7.20 7.35
S 150515P00013000 P 05/15/15 13.0 8.20 8.35
S 150619C00001000 C 06/19/15 1.0 3.65 3.80
S 150619C00002000 C 06/19/15 2.0 2.68 2.77
S 150619C00002500 C 06/19/15 2.5 2.17 2.30
S 150619C00003000 C 06/19/15 3.0 1.70 1.83
S 150619C00003500 C 06/19/15 3.5 1.25 1.36
S 150619C00004000 C 06/19/15 4.0 0.83 0.92
S 150619C00004500 C 06/19/15 4.5 0.51 0.60
S 150619C00005000 C 06/19/15 5.0 0.28 0.35
S 150619C00005500 C 06/19/15 5.5 0.16 0.21
S 150619C00006000 C 06/19/15 6.0 0.06 0.13
S 150619C00007000 C 06/19/15 7.0 0.03 0.05
S 150619C00008000 C 06/19/15 8.0 0.00 0.03
S 150619C00009000 C 06/19/15 9.0 0.00 0.03
S 150619C00010000 C 06/19/15 10.0 0.00 0.02
S 150619C00011000 C 06/19/15 11.0 0.00 0.02
S 150619C00012000 C 06/19/15 12.0 0.00 0.02
S 150619C00013000 C 06/19/15 13.0 0.00 0.02
S 150619C00015000 C 06/19/15 15.0 0.00 0.02
S 150619C00017000 C 06/19/15 17.0 0.00 0.02
S 150619P00001000 P 06/19/15 1.0 0.00 0.02
S 150619P00002000 P 06/19/15 2.0 0.00 0.02
S 150619P00002500 P 06/19/15 2.5 0.00 0.03
S 150619P00003000 P 06/19/15 3.0 0.00 0.05
S 150619P00003500 P 06/19/15 3.5 0.03 0.09
S 150619P00004000 P 06/19/15 4.0 0.15 0.18
S 150619P00004500 P 06/19/15 4.5 0.28 0.32
S 150619P00005000 P 06/19/15 5.0 0.53 0.59
S 150619P00005500 P 06/19/15 5.5 0.88 0.98
S 150619P00006000 P 06/19/15 6.0 1.34 1.40
S 150619P00007000 P 06/19/15 7.0 2.24 2.35
S 150619P00008000 P 06/19/15 8.0 3.25 3.35
S 150619P00009000 P 06/19/15 9.0 4.20 4.35
S 150619P00010000 P 06/19/15 10.0 5.20 5.35
S 150619P00011000 P 06/19/15 11.0 6.20 6.35
S 150619P00012000 P 06/19/15 12.0 7.20 7.35
S 150619P00013000 P 06/19/15 13.0 8.20 8.35
S 150619P00015000 P 06/19/15 15.0 10.20 10.35
S 150619P00017000 P 06/19/15 17.0 12.20 12.35
S 150821C00001000 C 08/21/15 1.0 3.65 3.80
S 150821C00001500 C 08/21/15 1.5 3.15 3.30
S 150821C00002000 C 08/21/15 2.0 2.67 2.80
S 150821C00002500 C 08/21/15 2.5 2.19 2.34
S 150821C00003000 C 08/21/15 3.0 1.73 1.87
S 150821C00003500 C 08/21/15 3.5 1.31 1.45
S 150821C00004000 C 08/21/15 4.0 0.94 1.06
S 150821C00004500 C 08/21/15 4.5 0.64 0.75
S 150821C00005000 C 08/21/15 5.0 0.42 0.48
S 150821C00005500 C 08/21/15 5.5 0.25 0.34
S 150821C00006000 C 08/21/15 6.0 0.14 0.24
S 150821C00007000 C 08/21/15 7.0 0.03 0.12
S 150821C00008000 C 08/21/15 8.0 0.00 0.08
S 150821C00009000 C 08/21/15 9.0 0.00 0.04
S 150821C00010000 C 08/21/15 10.0 0.00 0.04
S 150821P00001000 P 08/21/15 1.0 0.00 0.02
S 150821P00001500 P 08/21/15 1.5 0.00 0.02
S 150821P00002000 P 08/21/15 2.0 0.00 0.03
S 150821P00002500 P 08/21/15 2.5 0.00 0.05
S 150821P00003000 P 08/21/15 3.0 0.02 0.09
S 150821P00003500 P 08/21/15 3.5 0.08 0.17
S 150821P00004000 P 08/21/15 4.0 0.21 0.29
S 150821P00004500 P 08/21/15 4.5 0.40 0.48
S 150821P00005000 P 08/21/15 5.0 0.68 0.74
S 150821P00005500 P 08/21/15 5.5 0.99 1.10
S 150821P00006000 P 08/21/15 6.0 1.37 1.49
S 150821P00007000 P 08/21/15 7.0 2.27 2.38
S 150821P00008000 P 08/21/15 8.0 3.25 3.35
S 150821P00009000 P 08/21/15 9.0 4.20 4.35
S 150821P00010000 P 08/21/15 10.0 5.20 5.35
S 151120C00000500 C 11/20/15 0.5 4.15 4.30
S 151120C00001000 C 11/20/15 1.0 3.65 3.80
S 151120C00001500 C 11/20/15 1.5 3.20 3.30
S 151120C00002000 C 11/20/15 2.0 2.70 2.84
S 151120C00002500 C 11/20/15 2.5 2.24 2.38
S 151120C00003000 C 11/20/15 3.0 1.80 1.95
S 151120C00003500 C 11/20/15 3.5 1.40 1.55
S 151120C00004000 C 11/20/15 4.0 1.06 1.20
S 151120C00004500 C 11/20/15 4.5 0.79 0.91
S 151120C00005000 C 11/20/15 5.0 0.57 0.65
S 151120C00005500 C 11/20/15 5.5 0.39 0.50
S 151120C00006000 C 11/20/15 6.0 0.26 0.38
S 151120C00007000 C 11/20/15 7.0 0.11 0.23
S 151120C00008000 C 11/20/15 8.0 0.04 0.15
S 151120C00009000 C 11/20/15 9.0 0.00 0.10
S 151120C00010000 C 11/20/15 10.0 0.00 0.07
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 0.02 0.08
S 151120P00003000 P 11/20/15 3.0 0.08 0.15
S 151120P00003500 P 11/20/15 3.5 0.19 0.23
S 151120P00004000 P 11/20/15 4.0 0.33 0.39
S 151120P00004500 P 11/20/15 4.5 0.54 0.64
S 151120P00005000 P 11/20/15 5.0 0.82 0.91
S 151120P00005500 P 11/20/15 5.5 1.13 1.26
S 151120P00006000 P 11/20/15 6.0 1.49 1.64
S 151120P00007000 P 11/20/15 7.0 2.33 2.49
S 151120P00008000 P 11/20/15 8.0 3.25 3.40
S 151120P00009000 P 11/20/15 9.0 4.25 4.35
S 151120P00010000 P 11/20/15 10.0 5.20 5.35
S 160115C00001000 C 01/15/16 1.0 3.65 3.90
S 160115C00001500 C 01/15/16 1.5 3.10 3.45
S 160115C00002000 C 01/15/16 2.0 2.64 3.00
S 160115C00002500 C 01/15/16 2.5 2.18 2.53
S 160115C00003000 C 01/15/16 3.0 1.75 2.12
S 160115C00003500 C 01/15/16 3.5 1.39 1.74
S 160115C00004000 C 01/15/16 4.0 1.10 1.37
S 160115C00004500 C 01/15/16 4.5 0.81 1.10
S 160115C00005000 C 01/15/16 5.0 0.70 0.81
S 160115C00005500 C 01/15/16 5.5 0.45 0.68
S 160115C00007000 C 01/15/16 7.0 0.20 0.27
S 160115C00010000 C 01/15/16 10.0 0.06 0.08
S 160115C00012000 C 01/15/16 12.0 0.02 0.09
S 160115C00015000 C 01/15/16 15.0 0.00 0.05
S 160115C00017000 C 01/15/16 17.0 0.00 0.05
S 160115P00001000 P 01/15/16 1.0 0.00 0.03
S 160115P00001500 P 01/15/16 1.5 0.01 0.06
S 160115P00002000 P 01/15/16 2.0 0.01 0.09
S 160115P00002500 P 01/15/16 2.5 0.02 0.15
S 160115P00003000 P 01/15/16 3.0 0.08 0.23
S 160115P00003500 P 01/15/16 3.5 0.19 0.37
S 160115P00004000 P 01/15/16 4.0 0.35 0.49
S 160115P00004500 P 01/15/16 4.5 0.56 0.74
S 160115P00005000 P 01/15/16 5.0 0.81 0.93
S 160115P00005500 P 01/15/16 5.5 1.12 1.39
S 160115P00007000 P 01/15/16 7.0 2.28 2.60
S 160115P00010000 P 01/15/16 10.0 5.15 5.45
S 160115P00012000 P 01/15/16 12.0 7.15 7.40
S 160115P00015000 P 01/15/16 15.0 10.20 10.35
S 160115P00017000 P 01/15/16 17.0 12.15 12.40
S 170120C00001000 C 01/20/17 1.0 3.60 4.00
S 170120C00001500 C 01/20/17 1.5 3.10 3.55
S 170120C00002000 C 01/20/17 2.0 2.64 3.15
S 170120C00002500 C 01/20/17 2.5 2.23 2.79
S 170120C00003000 C 01/20/17 3.0 2.00 2.39
S 170120C00003500 C 01/20/17 3.5 1.58 2.07
S 170120C00004000 C 01/20/17 4.0 1.50 1.76
S 170120C00004500 C 01/20/17 4.5 1.08 1.38
S 170120C00005000 C 01/20/17 5.0 1.05 1.15
S 170120C00005500 C 01/20/17 5.5 0.85 1.11
S 170120C00007000 C 01/20/17 7.0 0.51 0.60
S 170120C00010000 C 01/20/17 10.0 0.21 0.38
S 170120C00012000 C 01/20/17 12.0 0.01 0.28
S 170120P00001000 P 01/20/17 1.0 0.00 0.06
S 170120P00001500 P 01/20/17 1.5 0.00 0.11
S 170120P00002000 P 01/20/17 2.0 0.02 0.20
S 170120P00002500 P 01/20/17 2.5 0.09 0.30
S 170120P00003000 P 01/20/17 3.0 0.22 0.43
S 170120P00003500 P 01/20/17 3.5 0.37 0.55
S 170120P00004000 P 01/20/17 4.0 0.60 0.72
S 170120P00004500 P 01/20/17 4.5 0.82 1.11
S 170120P00005000 P 01/20/17 5.0 1.10 1.30
S 170120P00005500 P 01/20/17 5.5 1.41 1.77
S 170120P00007000 P 01/20/17 7.0 2.47 2.94
S 170120P00010000 P 01/20/17 10.0 5.15 5.65
S 170120P00012000 P 01/20/17 12.0 7.10 7.55

OPRA data is delayed 15 minutes.