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 (2014-06-20)Premium Content

Sprint Corporation New (S)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 140905C00000500 C 09/05/14 0.5 5.05 5.20
S 140905C00001000 C 09/05/14 1.0 4.55 4.65
S 140905C00001500 C 09/05/14 1.5 4.05 4.15
S 140905C00002000 C 09/05/14 2.0 3.55 3.70
S 140905C00002500 C 09/05/14 2.5 3.05 3.20
S 140905C00003000 C 09/05/14 3.0 2.58 2.65
S 140905C00003500 C 09/05/14 3.5 2.08 2.15
S 140905C00004000 C 09/05/14 4.0 1.57 1.67
S 140905C00004500 C 09/05/14 4.5 1.08 1.18
S 140905C00005000 C 09/05/14 5.0 0.59 0.65
S 140905C00005500 C 09/05/14 5.5 0.18 0.20
S 140905C00006000 C 09/05/14 6.0 0.00 0.05
S 140905C00006500 C 09/05/14 6.5 0.00 0.05
S 140905C00007000 C 09/05/14 7.0 0.00 0.05
S 140905C00007500 C 09/05/14 7.5 0.00 0.05
S 140905C00008000 C 09/05/14 8.0 0.00 0.04
S 140905C00008500 C 09/05/14 8.5 0.00 0.04
S 140905C00009000 C 09/05/14 9.0 0.00 0.04
S 140905C00009500 C 09/05/14 9.5 0.00 0.04
S 140905C00010000 C 09/05/14 10.0 0.00 0.04
S 140905C00010500 C 09/05/14 10.5 0.00 0.04
S 140905C00011000 C 09/05/14 11.0 0.00 0.04
S 140905P00000500 P 09/05/14 0.5 0.00 0.04
S 140905P00001000 P 09/05/14 1.0 0.00 0.04
S 140905P00001500 P 09/05/14 1.5 0.00 0.04
S 140905P00002000 P 09/05/14 2.0 0.00 0.04
S 140905P00002500 P 09/05/14 2.5 0.00 0.04
S 140905P00003000 P 09/05/14 3.0 0.00 0.04
S 140905P00003500 P 09/05/14 3.5 0.00 0.04
S 140905P00004000 P 09/05/14 4.0 0.00 0.05
S 140905P00004500 P 09/05/14 4.5 0.00 0.05
S 140905P00005000 P 09/05/14 5.0 0.00 0.05
S 140905P00005500 P 09/05/14 5.5 0.08 0.11
S 140905P00006000 P 09/05/14 6.0 0.34 0.44
S 140905P00006500 P 09/05/14 6.5 0.82 0.93
S 140905P00007000 P 09/05/14 7.0 1.33 1.44
S 140905P00007500 P 09/05/14 7.5 1.84 1.92
S 140905P00008000 P 09/05/14 8.0 2.35 2.42
S 140905P00008500 P 09/05/14 8.5 2.85 2.92
S 140905P00009000 P 09/05/14 9.0 3.35 3.45
S 140905P00009500 P 09/05/14 9.5 3.85 3.95
S 140905P00010000 P 09/05/14 10.0 4.35 4.45
S 140905P00010500 P 09/05/14 10.5 4.85 4.95
S 140905P00011000 P 09/05/14 11.0 5.30 5.45
S 140920C00000500 C 09/20/14 0.5 5.00 5.20
S 140920C00001000 C 09/20/14 1.0 4.55 4.65
S 140920C00001500 C 09/20/14 1.5 4.05 4.15
S 140920C00002000 C 09/20/14 2.0 3.55 3.65
S 140920C00002500 C 09/20/14 2.5 3.05 3.20
S 140920C00003000 C 09/20/14 3.0 2.58 2.67
S 140920C00003500 C 09/20/14 3.5 2.07 2.18
S 140920C00004000 C 09/20/14 4.0 1.58 1.65
S 140920C00004500 C 09/20/14 4.5 1.08 1.21
S 140920C00005000 C 09/20/14 5.0 0.65 0.69
S 140920C00005500 C 09/20/14 5.5 0.31 0.32
S 140920C00006000 C 09/20/14 6.0 0.10 0.12
S 140920C00006500 C 09/20/14 6.5 0.01 0.04
S 140920C00007000 C 09/20/14 7.0 0.01 0.02
S 140920C00007500 C 09/20/14 7.5 0.00 0.04
S 140920C00008000 C 09/20/14 8.0 0.00 0.03
S 140920C00008500 C 09/20/14 8.5 0.00 0.03
S 140920C00009000 C 09/20/14 9.0 0.00 0.02
S 140920C00009500 C 09/20/14 9.5 0.00 0.02
S 140920C00010000 C 09/20/14 10.0 0.00 0.02
S 140920C00010500 C 09/20/14 10.5 0.00 0.02
S 140920C00011000 C 09/20/14 11.0 0.00 0.02
S 140920C00012000 C 09/20/14 12.0 0.00 0.02
S 140920C00013000 C 09/20/14 13.0 0.00 0.02
S 140920C00014000 C 09/20/14 14.0 0.00 0.02
S 140920C00015000 C 09/20/14 15.0 0.00 0.02
S 140920C00016000 C 09/20/14 16.0 0.00 0.02
S 140920P00000500 P 09/20/14 0.5 0.00 0.02
S 140920P00001000 P 09/20/14 1.0 0.00 0.02
S 140920P00001500 P 09/20/14 1.5 0.00 0.02
S 140920P00002000 P 09/20/14 2.0 0.00 0.02
S 140920P00002500 P 09/20/14 2.5 0.00 0.02
S 140920P00003000 P 09/20/14 3.0 0.00 0.02
S 140920P00003500 P 09/20/14 3.5 0.00 0.02
S 140920P00004000 P 09/20/14 4.0 0.00 0.03
S 140920P00004500 P 09/20/14 4.5 0.00 0.04
S 140920P00005000 P 09/20/14 5.0 0.04 0.07
S 140920P00005500 P 09/20/14 5.5 0.20 0.23
S 140920P00006000 P 09/20/14 6.0 0.49 0.53
S 140920P00006500 P 09/20/14 6.5 0.85 0.97
S 140920P00007000 P 09/20/14 7.0 1.33 1.44
S 140920P00007500 P 09/20/14 7.5 1.83 1.92
S 140920P00008000 P 09/20/14 8.0 2.34 2.44
S 140920P00008500 P 09/20/14 8.5 2.83 2.93
S 140920P00009000 P 09/20/14 9.0 3.35 3.45
S 140920P00009500 P 09/20/14 9.5 3.85 3.95
S 140920P00010000 P 09/20/14 10.0 4.35 4.45
S 140920P00010500 P 09/20/14 10.5 4.85 4.95
S 140920P00011000 P 09/20/14 11.0 5.35 5.45
S 140920P00012000 P 09/20/14 12.0 6.35 6.45
S 140920P00013000 P 09/20/14 13.0 7.30 7.45
S 140920P00014000 P 09/20/14 14.0 8.15 8.55
S 140920P00015000 P 09/20/14 15.0 8.90 10.00
S 140920P00016000 P 09/20/14 16.0 10.15 11.00
S 141018C00001000 C 10/18/14 1.0 4.55 4.65
S 141018C00002000 C 10/18/14 2.0 3.55 3.65
S 141018C00003000 C 10/18/14 3.0 2.58 2.70
S 141018C00004000 C 10/18/14 4.0 1.60 1.72
S 141018C00005000 C 10/18/14 5.0 0.76 0.80
S 141018C00006000 C 10/18/14 6.0 0.25 0.26
S 141018C00007000 C 10/18/14 7.0 0.05 0.10
S 141018C00008000 C 10/18/14 8.0 0.00 0.06
S 141018C00009000 C 10/18/14 9.0 0.00 0.04
S 141018C00010000 C 10/18/14 10.0 0.00 0.03
S 141018C00011000 C 10/18/14 11.0 0.00 0.02
S 141018P00001000 P 10/18/14 1.0 0.00 0.02
S 141018P00002000 P 10/18/14 2.0 0.00 0.02
S 141018P00003000 P 10/18/14 3.0 0.00 0.02
S 141018P00004000 P 10/18/14 4.0 0.00 0.06
S 141018P00005000 P 10/18/14 5.0 0.16 0.17
S 141018P00006000 P 10/18/14 6.0 0.62 0.66
S 141018P00007000 P 10/18/14 7.0 1.36 1.48
S 141018P00008000 P 10/18/14 8.0 2.33 2.44
S 141018P00009000 P 10/18/14 9.0 3.35 3.45
S 141018P00010000 P 10/18/14 10.0 4.35 4.45
S 141018P00011000 P 10/18/14 11.0 5.35 5.45
S 141122C00001000 C 11/22/14 1.0 4.55 4.65
S 141122C00002000 C 11/22/14 2.0 3.55 3.70
S 141122C00003000 C 11/22/14 3.0 2.60 2.66
S 141122C00004000 C 11/22/14 4.0 1.66 1.77
S 141122C00005000 C 11/22/14 5.0 0.88 0.94
S 141122C00006000 C 11/22/14 6.0 0.38 0.42
S 141122C00007000 C 11/22/14 7.0 0.15 0.18
S 141122C00008000 C 11/22/14 8.0 0.04 0.08
S 141122C00009000 C 11/22/14 9.0 0.03 0.05
S 141122C00010000 C 11/22/14 10.0 0.01 0.06
S 141122C00011000 C 11/22/14 11.0 0.00 0.04
S 141122C00012000 C 11/22/14 12.0 0.00 0.03
S 141122C00013000 C 11/22/14 13.0 0.00 0.03
S 141122C00014000 C 11/22/14 14.0 0.00 0.02
S 141122C00015000 C 11/22/14 15.0 0.00 0.02
S 141122C00016000 C 11/22/14 16.0 0.00 0.02
S 141122C00017000 C 11/22/14 17.0 0.00 0.02
S 141122P00001000 P 11/22/14 1.0 0.00 0.02
S 141122P00002000 P 11/22/14 2.0 0.00 0.02
S 141122P00003000 P 11/22/14 3.0 0.00 0.04
S 141122P00004000 P 11/22/14 4.0 0.03 0.07
S 141122P00005000 P 11/22/14 5.0 0.26 0.28
S 141122P00006000 P 11/22/14 6.0 0.76 0.80
S 141122P00007000 P 11/22/14 7.0 1.44 1.58
S 141122P00008000 P 11/22/14 8.0 2.34 2.49
S 141122P00009000 P 11/22/14 9.0 3.35 3.45
S 141122P00010000 P 11/22/14 10.0 4.35 4.45
S 141122P00011000 P 11/22/14 11.0 5.35 5.45
S 141122P00012000 P 11/22/14 12.0 6.35 6.45
S 141122P00013000 P 11/22/14 13.0 7.30 7.45
S 141122P00014000 P 11/22/14 14.0 8.30 8.45
S 141122P00015000 P 11/22/14 15.0 9.30 9.50
S 141122P00016000 P 11/22/14 16.0 9.65 11.15
S 141122P00017000 P 11/22/14 17.0 10.90 12.60
S 150117C00001000 C 01/17/15 1.0 4.55 4.65
S 150117C00002000 C 01/17/15 2.0 3.55 3.70
S 150117C00003000 C 01/17/15 3.0 2.61 2.76
S 150117C00004000 C 01/17/15 4.0 1.73 1.86
S 150117C00005000 C 01/17/15 5.0 0.99 1.04
S 150117C00006000 C 01/17/15 6.0 0.52 0.56
S 150117C00007000 C 01/17/15 7.0 0.25 0.28
S 150117C00008000 C 01/17/15 8.0 0.09 0.14
S 150117C00009000 C 01/17/15 9.0 0.05 0.13
S 150117C00010000 C 01/17/15 10.0 0.01 0.05
S 150117C00011000 C 01/17/15 11.0 0.02 0.07
S 150117C00012000 C 01/17/15 12.0 0.00 0.05
S 150117C00013000 C 01/17/15 13.0 0.00 0.04
S 150117C00014000 C 01/17/15 14.0 0.00 0.03
S 150117C00015000 C 01/17/15 15.0 0.00 0.02
S 150117C00016000 C 01/17/15 16.0 0.00 0.03
S 150117C00017000 C 01/17/15 17.0 0.00 0.03
S 150117C00020000 C 01/17/15 20.0 0.00 0.02
S 150117P00001000 P 01/17/15 1.0 0.00 0.02
S 150117P00002000 P 01/17/15 2.0 0.00 0.02
S 150117P00003000 P 01/17/15 3.0 0.00 0.07
S 150117P00004000 P 01/17/15 4.0 0.07 0.13
S 150117P00005000 P 01/17/15 5.0 0.38 0.42
S 150117P00006000 P 01/17/15 6.0 0.89 0.94
S 150117P00007000 P 01/17/15 7.0 1.61 1.67
S 150117P00008000 P 01/17/15 8.0 2.39 2.53
S 150117P00009000 P 01/17/15 9.0 3.35 3.50
S 150117P00010000 P 01/17/15 10.0 4.35 4.45
S 150117P00011000 P 01/17/15 11.0 5.30 5.45
S 150117P00012000 P 01/17/15 12.0 6.35 6.45
S 150117P00013000 P 01/17/15 13.0 7.35 7.45
S 150117P00014000 P 01/17/15 14.0 8.30 8.50
S 150117P00015000 P 01/17/15 15.0 9.30 9.50
S 150117P00016000 P 01/17/15 16.0 10.30 10.50
S 150117P00017000 P 01/17/15 17.0 11.30 11.50
S 150117P00020000 P 01/17/15 20.0 14.30 14.85
S 150220C00001000 C 02/20/15 1.0 4.50 4.70
S 150220C00002000 C 02/20/15 2.0 3.55 3.70
S 150220C00003000 C 02/20/15 3.0 2.56 2.80
S 150220C00004000 C 02/20/15 4.0 1.77 1.91
S 150220C00005000 C 02/20/15 5.0 1.10 1.21
S 150220C00006000 C 02/20/15 6.0 0.58 0.64
S 150220C00007000 C 02/20/15 7.0 0.27 0.43
S 150220C00008000 C 02/20/15 8.0 0.11 0.27
S 150220C00009000 C 02/20/15 9.0 0.05 0.17
S 150220C00010000 C 02/20/15 10.0 0.01 0.13
S 150220C00011000 C 02/20/15 11.0 0.00 0.10
S 150220C00012000 C 02/20/15 12.0 0.00 0.07
S 150220C00013000 C 02/20/15 13.0 0.00 0.06
S 150220C00014000 C 02/20/15 14.0 0.00 0.05
S 150220C00015000 C 02/20/15 15.0 0.00 0.04
S 150220C00016000 C 02/20/15 16.0 0.00 0.03
S 150220P00001000 P 02/20/15 1.0 0.00 0.02
S 150220P00002000 P 02/20/15 2.0 0.00 0.03
S 150220P00003000 P 02/20/15 3.0 0.00 0.09
S 150220P00004000 P 02/20/15 4.0 0.11 0.18
S 150220P00005000 P 02/20/15 5.0 0.40 0.50
S 150220P00006000 P 02/20/15 6.0 0.95 1.00
S 150220P00007000 P 02/20/15 7.0 1.60 1.73
S 150220P00008000 P 02/20/15 8.0 2.43 2.65
S 150220P00009000 P 02/20/15 9.0 3.35 3.50
S 150220P00010000 P 02/20/15 10.0 4.35 4.50
S 150220P00011000 P 02/20/15 11.0 5.30 5.50
S 150220P00012000 P 02/20/15 12.0 6.30 6.50
S 150220P00013000 P 02/20/15 13.0 7.35 7.45
S 150220P00014000 P 02/20/15 14.0 7.95 8.70
S 150220P00015000 P 02/20/15 15.0 8.75 9.55
S 150220P00016000 P 02/20/15 16.0 10.05 10.55
S 150619C00003000 C 06/19/15 3.0 2.69 2.87
S 150619C00005000 C 06/19/15 5.0 1.30 1.36
S 150619C00007000 C 06/19/15 7.0 0.55 0.65
S 150619C00010000 C 06/19/15 10.0 0.15 0.23
S 150619C00012000 C 06/19/15 12.0 0.02 0.14
S 150619C00015000 C 06/19/15 15.0 0.00 0.08
S 150619C00017000 C 06/19/15 17.0 0.00 0.04
S 150619P00003000 P 06/19/15 3.0 0.05 0.10
S 150619P00005000 P 06/19/15 5.0 0.59 0.66
S 150619P00007000 P 06/19/15 7.0 1.78 1.95
S 150619P00010000 P 06/19/15 10.0 4.40 4.60
S 150619P00012000 P 06/19/15 12.0 6.35 6.50
S 150619P00015000 P 06/19/15 15.0 9.35 9.45
S 150619P00017000 P 06/19/15 17.0 11.35 11.45
S 160115C00001000 C 01/15/16 1.0 4.55 4.90
S 160115C00002000 C 01/15/16 2.0 3.65 3.95
S 160115C00003000 C 01/15/16 3.0 2.85 2.97
S 160115C00004000 C 01/15/16 4.0 2.06 2.40
S 160115C00005000 C 01/15/16 5.0 1.57 1.66
S 160115C00007000 C 01/15/16 7.0 0.85 0.91
S 160115C00010000 C 01/15/16 10.0 0.33 0.42
S 160115C00012000 C 01/15/16 12.0 0.12 0.36
S 160115C00015000 C 01/15/16 15.0 0.04 0.23
S 160115C00017000 C 01/15/16 17.0 0.00 0.20
S 160115P00001000 P 01/15/16 1.0 0.00 0.04
S 160115P00002000 P 01/15/16 2.0 0.00 0.13
S 160115P00003000 P 01/15/16 3.0 0.10 0.19
S 160115P00004000 P 01/15/16 4.0 0.33 0.49
S 160115P00005000 P 01/15/16 5.0 0.86 0.94
S 160115P00007000 P 01/15/16 7.0 1.95 2.19
S 160115P00010000 P 01/15/16 10.0 4.40 4.80
S 160115P00012000 P 01/15/16 12.0 6.30 6.65
S 160115P00015000 P 01/15/16 15.0 9.25 9.55
S 160115P00017000 P 01/15/16 17.0 11.15 11.50

OPRA data is delayed 15 minutes.