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 11:50AM
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 4.70
S 140905C00001500 C 09/05/14 1.5 4.05 4.20
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 2.68
S 140905C00003500 C 09/05/14 3.5 2.08 2.18
S 140905C00004000 C 09/05/14 4.0 1.59 1.69
S 140905C00004500 C 09/05/14 4.5 1.10 1.21
S 140905C00005000 C 09/05/14 5.0 0.61 0.71
S 140905C00005500 C 09/05/14 5.5 0.18 0.22
S 140905C00006000 C 09/05/14 6.0 0.00 0.07
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 0.06
S 140905P00005500 P 09/05/14 5.5 0.07 0.09
S 140905P00006000 P 09/05/14 6.0 0.32 0.43
S 140905P00006500 P 09/05/14 6.5 0.79 0.91
S 140905P00007000 P 09/05/14 7.0 1.30 1.41
S 140905P00007500 P 09/05/14 7.5 1.80 1.92
S 140905P00008000 P 09/05/14 8.0 2.32 2.42
S 140905P00008500 P 09/05/14 8.5 2.82 2.92
S 140905P00009000 P 09/05/14 9.0 3.30 3.45
S 140905P00009500 P 09/05/14 9.5 3.80 3.95
S 140905P00010000 P 09/05/14 10.0 4.30 4.45
S 140905P00010500 P 09/05/14 10.5 4.80 4.95
S 140905P00011000 P 09/05/14 11.0 5.30 5.45
S 140920C00000500 C 09/20/14 0.5 5.05 5.20
S 140920C00001000 C 09/20/14 1.0 4.55 4.70
S 140920C00001500 C 09/20/14 1.5 4.05 4.20
S 140920C00002000 C 09/20/14 2.0 3.55 3.70
S 140920C00002500 C 09/20/14 2.5 3.05 3.20
S 140920C00003000 C 09/20/14 3.0 2.58 2.70
S 140920C00003500 C 09/20/14 3.5 2.10 2.21
S 140920C00004000 C 09/20/14 4.0 1.60 1.70
S 140920C00004500 C 09/20/14 4.5 1.11 1.24
S 140920C00005000 C 09/20/14 5.0 0.67 0.75
S 140920C00005500 C 09/20/14 5.5 0.32 0.35
S 140920C00006000 C 09/20/14 6.0 0.11 0.14
S 140920C00006500 C 09/20/14 6.5 0.01 0.08
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 0.03 0.09
S 140920P00005500 P 09/20/14 5.5 0.19 0.22
S 140920P00006000 P 09/20/14 6.0 0.47 0.53
S 140920P00006500 P 09/20/14 6.5 0.82 0.94
S 140920P00007000 P 09/20/14 7.0 1.31 1.42
S 140920P00007500 P 09/20/14 7.5 1.80 1.91
S 140920P00008000 P 09/20/14 8.0 2.30 2.41
S 140920P00008500 P 09/20/14 8.5 2.80 2.91
S 140920P00009000 P 09/20/14 9.0 3.30 3.45
S 140920P00009500 P 09/20/14 9.5 3.80 3.95
S 140920P00010000 P 09/20/14 10.0 4.30 4.45
S 140920P00010500 P 09/20/14 10.5 4.80 4.95
S 140920P00011000 P 09/20/14 11.0 5.30 5.45
S 140920P00012000 P 09/20/14 12.0 6.30 6.45
S 140920P00013000 P 09/20/14 13.0 7.30 7.45
S 140920P00014000 P 09/20/14 14.0 8.30 8.45
S 140920P00015000 P 09/20/14 15.0 9.30 9.45
S 140920P00016000 P 09/20/14 16.0 10.30 10.45
S 141018C00001000 C 10/18/14 1.0 4.55 4.70
S 141018C00002000 C 10/18/14 2.0 3.55 3.70
S 141018C00003000 C 10/18/14 3.0 2.60 2.73
S 141018C00004000 C 10/18/14 4.0 1.62 1.74
S 141018C00005000 C 10/18/14 5.0 0.77 0.85
S 141018C00006000 C 10/18/14 6.0 0.26 0.28
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 0.05
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 0.60 0.66
S 141018P00007000 P 10/18/14 7.0 1.36 1.48
S 141018P00008000 P 10/18/14 8.0 2.30 2.43
S 141018P00009000 P 10/18/14 9.0 3.30 3.45
S 141018P00010000 P 10/18/14 10.0 4.30 4.45
S 141018P00011000 P 10/18/14 11.0 5.30 5.45
S 141122C00001000 C 11/22/14 1.0 4.55 4.70
S 141122C00002000 C 11/22/14 2.0 3.55 3.70
S 141122C00003000 C 11/22/14 3.0 2.60 2.73
S 141122C00004000 C 11/22/14 4.0 1.70 1.79
S 141122C00005000 C 11/22/14 5.0 0.88 0.99
S 141122C00006000 C 11/22/14 6.0 0.40 0.48
S 141122C00007000 C 11/22/14 7.0 0.11 0.18
S 141122C00008000 C 11/22/14 8.0 0.04 0.07
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 0.04
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 0.23 0.27
S 141122P00006000 P 11/22/14 6.0 0.70 0.79
S 141122P00007000 P 11/22/14 7.0 1.44 1.56
S 141122P00008000 P 11/22/14 8.0 2.31 2.46
S 141122P00009000 P 11/22/14 9.0 3.30 3.45
S 141122P00010000 P 11/22/14 10.0 4.30 4.45
S 141122P00011000 P 11/22/14 11.0 5.30 5.45
S 141122P00012000 P 11/22/14 12.0 6.30 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 9.45
S 141122P00016000 P 11/22/14 16.0 10.30 10.45
S 141122P00017000 P 11/22/14 17.0 11.30 11.45
S 150117C00001000 C 01/17/15 1.0 4.55 4.70
S 150117C00002000 C 01/17/15 2.0 3.55 3.75
S 150117C00003000 C 01/17/15 3.0 2.61 2.77
S 150117C00004000 C 01/17/15 4.0 1.73 1.86
S 150117C00005000 C 01/17/15 5.0 1.01 1.09
S 150117C00006000 C 01/17/15 6.0 0.56 0.60
S 150117C00007000 C 01/17/15 7.0 0.26 0.29
S 150117C00008000 C 01/17/15 8.0 0.09 0.21
S 150117C00009000 C 01/17/15 9.0 0.02 0.13
S 150117C00010000 C 01/17/15 10.0 0.00 0.05
S 150117C00011000 C 01/17/15 11.0 0.02 0.07
S 150117C00012000 C 01/17/15 12.0 0.01 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 0.02
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 0.16
S 150117P00005000 P 01/17/15 5.0 0.38 0.42
S 150117P00006000 P 01/17/15 6.0 0.85 0.95
S 150117P00007000 P 01/17/15 7.0 1.58 1.66
S 150117P00008000 P 01/17/15 8.0 2.39 2.53
S 150117P00009000 P 01/17/15 9.0 3.30 3.50
S 150117P00010000 P 01/17/15 10.0 4.30 4.45
S 150117P00011000 P 01/17/15 11.0 5.30 5.45
S 150117P00012000 P 01/17/15 12.0 6.30 6.45
S 150117P00013000 P 01/17/15 13.0 7.30 7.45
S 150117P00014000 P 01/17/15 14.0 8.30 8.45
S 150117P00015000 P 01/17/15 15.0 9.30 9.45
S 150117P00016000 P 01/17/15 16.0 10.30 10.45
S 150117P00017000 P 01/17/15 17.0 11.30 11.45
S 150117P00020000 P 01/17/15 20.0 14.30 14.45
S 150220C00001000 C 02/20/15 1.0 4.55 4.70
S 150220C00002000 C 02/20/15 2.0 3.55 3.75
S 150220C00003000 C 02/20/15 3.0 2.62 2.83
S 150220C00004000 C 02/20/15 4.0 1.77 1.92
S 150220C00005000 C 02/20/15 5.0 1.07 1.22
S 150220C00006000 C 02/20/15 6.0 0.63 0.70
S 150220C00007000 C 02/20/15 7.0 0.27 0.44
S 150220C00008000 C 02/20/15 8.0 0.11 0.28
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 0.22
S 150220P00005000 P 02/20/15 5.0 0.39 0.50
S 150220P00006000 P 02/20/15 6.0 0.92 1.00
S 150220P00007000 P 02/20/15 7.0 1.58 1.73
S 150220P00008000 P 02/20/15 8.0 2.40 2.65
S 150220P00009000 P 02/20/15 9.0 3.35 3.50
S 150220P00010000 P 02/20/15 10.0 4.30 4.50
S 150220P00011000 P 02/20/15 11.0 5.30 5.45
S 150220P00012000 P 02/20/15 12.0 6.30 6.45
S 150220P00013000 P 02/20/15 13.0 7.30 7.45
S 150220P00014000 P 02/20/15 14.0 8.30 8.45
S 150220P00015000 P 02/20/15 15.0 9.30 9.45
S 150220P00016000 P 02/20/15 16.0 10.30 10.45
S 150619C00003000 C 06/19/15 3.0 2.69 2.90
S 150619C00005000 C 06/19/15 5.0 1.25 1.44
S 150619C00007000 C 06/19/15 7.0 0.55 0.68
S 150619C00010000 C 06/19/15 10.0 0.12 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 0.58 0.68
S 150619P00007000 P 06/19/15 7.0 1.76 1.95
S 150619P00010000 P 06/19/15 10.0 4.35 4.60
S 150619P00012000 P 06/19/15 12.0 6.30 6.50
S 150619P00015000 P 06/19/15 15.0 9.30 9.45
S 150619P00017000 P 06/19/15 17.0 11.30 11.45
S 160115C00001000 C 01/15/16 1.0 4.55 4.95
S 160115C00002000 C 01/15/16 2.0 3.60 3.95
S 160115C00003000 C 01/15/16 3.0 2.81 3.15
S 160115C00004000 C 01/15/16 4.0 2.06 2.40
S 160115C00005000 C 01/15/16 5.0 1.62 1.66
S 160115C00007000 C 01/15/16 7.0 0.85 0.86
S 160115C00010000 C 01/15/16 10.0 0.33 0.45
S 160115C00012000 C 01/15/16 12.0 0.10 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 0.03
S 160115P00002000 P 01/15/16 2.0 0.00 0.14
S 160115P00003000 P 01/15/16 3.0 0.10 0.27
S 160115P00004000 P 01/15/16 4.0 0.32 0.49
S 160115P00005000 P 01/15/16 5.0 0.73 0.90
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.