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 (2015-06-19)Premium Content

Sprint Corporation New (S)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 150710C00000500 C 07/10/15 0.5 3.70 4.30
S 150710C00001000 C 07/10/15 1.0 3.25 3.80
S 150710C00001500 C 07/10/15 1.5 2.92 3.10
S 150710C00002000 C 07/10/15 2.0 2.43 2.63
S 150710C00002500 C 07/10/15 2.5 1.95 2.09
S 150710C00003000 C 07/10/15 3.0 1.45 1.59
S 150710C00003500 C 07/10/15 3.5 0.95 1.09
S 150710C00004000 C 07/10/15 4.0 0.45 0.55
S 150710C00004500 C 07/10/15 4.5 0.08 0.11
S 150710C00005000 C 07/10/15 5.0 0.01 0.02
S 150710C00005500 C 07/10/15 5.5 0.00 0.05
S 150710C00006000 C 07/10/15 6.0 0.00 0.08
S 150710C00006500 C 07/10/15 6.5 0.00 0.08
S 150710C00007000 C 07/10/15 7.0 0.00 0.05
S 150710C00007500 C 07/10/15 7.5 0.00 0.08
S 150710C00008000 C 07/10/15 8.0 0.00 0.08
S 150710C00008500 C 07/10/15 8.5 0.00 0.08
S 150710C00009000 C 07/10/15 9.0 0.00 0.08
S 150710P00000500 P 07/10/15 0.5 0.00 0.08
S 150710P00001000 P 07/10/15 1.0 0.00 0.08
S 150710P00001500 P 07/10/15 1.5 0.00 0.08
S 150710P00002000 P 07/10/15 2.0 0.00 0.08
S 150710P00002500 P 07/10/15 2.5 0.00 0.08
S 150710P00003000 P 07/10/15 3.0 0.00 0.08
S 150710P00003500 P 07/10/15 3.5 0.00 0.08
S 150710P00004000 P 07/10/15 4.0 0.00 0.04
S 150710P00004500 P 07/10/15 4.5 0.11 0.12
S 150710P00005000 P 07/10/15 5.0 0.42 0.57
S 150710P00005500 P 07/10/15 5.5 0.88 1.06
S 150710P00006000 P 07/10/15 6.0 1.38 1.56
S 150710P00006500 P 07/10/15 6.5 1.88 2.06
S 150710P00007000 P 07/10/15 7.0 2.38 2.56
S 150710P00007500 P 07/10/15 7.5 2.87 3.20
S 150710P00008000 P 07/10/15 8.0 3.20 3.75
S 150710P00008500 P 07/10/15 8.5 3.70 4.25
S 150710P00009000 P 07/10/15 9.0 4.20 4.75
S 150717C00000500 C 07/17/15 0.5 3.95 4.05
S 150717C00001000 C 07/17/15 1.0 3.45 3.55
S 150717C00001500 C 07/17/15 1.5 2.96 3.05
S 150717C00002000 C 07/17/15 2.0 2.45 2.53
S 150717C00002500 C 07/17/15 2.5 1.96 2.03
S 150717C00003000 C 07/17/15 3.0 1.45 1.55
S 150717C00003500 C 07/17/15 3.5 0.96 1.05
S 150717C00004000 C 07/17/15 4.0 0.48 0.56
S 150717C00004500 C 07/17/15 4.5 0.12 0.15
S 150717C00005000 C 07/17/15 5.0 0.02 0.03
S 150717C00005500 C 07/17/15 5.5 0.00 0.02
S 150717C00006000 C 07/17/15 6.0 0.00 0.02
S 150717C00006500 C 07/17/15 6.5 0.00 0.02
S 150717C00007000 C 07/17/15 7.0 0.00 0.02
S 150717C00007500 C 07/17/15 7.5 0.00 0.02
S 150717C00008000 C 07/17/15 8.0 0.00 0.02
S 150717C00008500 C 07/17/15 8.5 0.00 0.02
S 150717C00009000 C 07/17/15 9.0 0.00 0.02
S 150717C00009500 C 07/17/15 9.5 0.00 0.02
S 150717P00000500 P 07/17/15 0.5 0.00 0.02
S 150717P00001000 P 07/17/15 1.0 0.00 0.02
S 150717P00001500 P 07/17/15 1.5 0.00 0.02
S 150717P00002000 P 07/17/15 2.0 0.00 0.02
S 150717P00002500 P 07/17/15 2.5 0.00 0.02
S 150717P00003000 P 07/17/15 3.0 0.00 0.02
S 150717P00003500 P 07/17/15 3.5 0.00 0.02
S 150717P00004000 P 07/17/15 4.0 0.00 0.03
S 150717P00004500 P 07/17/15 4.5 0.14 0.16
S 150717P00005000 P 07/17/15 5.0 0.48 0.56
S 150717P00005500 P 07/17/15 5.5 0.96 1.05
S 150717P00006000 P 07/17/15 6.0 1.46 1.55
S 150717P00006500 P 07/17/15 6.5 1.97 2.05
S 150717P00007000 P 07/17/15 7.0 2.47 2.55
S 150717P00007500 P 07/17/15 7.5 2.97 3.05
S 150717P00008000 P 07/17/15 8.0 3.45 3.55
S 150717P00008500 P 07/17/15 8.5 3.95 4.05
S 150717P00009000 P 07/17/15 9.0 4.45 4.55
S 150717P00009500 P 07/17/15 9.5 4.95 5.05
S 150724C00000500 C 07/24/15 0.5 3.90 4.05
S 150724C00001000 C 07/24/15 1.0 3.40 3.55
S 150724C00001500 C 07/24/15 1.5 2.95 3.05
S 150724C00002000 C 07/24/15 2.0 2.45 2.55
S 150724C00002500 C 07/24/15 2.5 1.95 2.05
S 150724C00003000 C 07/24/15 3.0 1.45 1.55
S 150724C00003500 C 07/24/15 3.5 0.96 1.06
S 150724C00004000 C 07/24/15 4.0 0.48 0.56
S 150724C00004500 C 07/24/15 4.5 0.15 0.19
S 150724C00005000 C 07/24/15 5.0 0.02 0.05
S 150724C00005500 C 07/24/15 5.5 0.00 0.03
S 150724C00006000 C 07/24/15 6.0 0.00 0.03
S 150724C00006500 C 07/24/15 6.5 0.00 0.03
S 150724C00007000 C 07/24/15 7.0 0.00 0.02
S 150724C00007500 C 07/24/15 7.5 0.00 0.02
S 150724C00008000 C 07/24/15 8.0 0.00 0.02
S 150724C00008500 C 07/24/15 8.5 0.00 0.02
S 150724C00009000 C 07/24/15 9.0 0.00 0.02
S 150724C00009500 C 07/24/15 9.5 0.00 0.02
S 150724P00000500 P 07/24/15 0.5 0.00 0.02
S 150724P00001000 P 07/24/15 1.0 0.00 0.02
S 150724P00001500 P 07/24/15 1.5 0.00 0.02
S 150724P00002000 P 07/24/15 2.0 0.00 0.02
S 150724P00002500 P 07/24/15 2.5 0.00 0.02
S 150724P00003000 P 07/24/15 3.0 0.00 0.02
S 150724P00003500 P 07/24/15 3.5 0.00 0.03
S 150724P00004000 P 07/24/15 4.0 0.01 0.05
S 150724P00004500 P 07/24/15 4.5 0.16 0.20
S 150724P00005000 P 07/24/15 5.0 0.49 0.58
S 150724P00005500 P 07/24/15 5.5 0.95 1.07
S 150724P00006000 P 07/24/15 6.0 1.45 1.55
S 150724P00006500 P 07/24/15 6.5 1.95 2.05
S 150724P00007000 P 07/24/15 7.0 2.46 2.56
S 150724P00007500 P 07/24/15 7.5 2.97 3.10
S 150724P00008000 P 07/24/15 8.0 3.45 3.60
S 150724P00008500 P 07/24/15 8.5 3.95 4.10
S 150724P00009000 P 07/24/15 9.0 4.45 4.60
S 150724P00009500 P 07/24/15 9.5 4.95 5.10
S 150731C00000500 C 07/31/15 0.5 3.90 4.05
S 150731C00001000 C 07/31/15 1.0 3.40 3.55
S 150731C00001500 C 07/31/15 1.5 2.93 3.05
S 150731C00002000 C 07/31/15 2.0 2.44 2.55
S 150731C00002500 C 07/31/15 2.5 1.94 2.05
S 150731C00003000 C 07/31/15 3.0 1.45 1.56
S 150731C00003500 C 07/31/15 3.5 0.96 1.07
S 150731C00004000 C 07/31/15 4.0 0.50 0.61
S 150731C00004500 C 07/31/15 4.5 0.20 0.24
S 150731C00005000 C 07/31/15 5.0 0.04 0.08
S 150731C00005500 C 07/31/15 5.5 0.00 0.06
S 150731C00006000 C 07/31/15 6.0 0.00 0.03
S 150731C00006500 C 07/31/15 6.5 0.00 0.03
S 150731C00007000 C 07/31/15 7.0 0.00 0.03
S 150731C00007500 C 07/31/15 7.5 0.00 0.02
S 150731C00008000 C 07/31/15 8.0 0.00 0.02
S 150731C00008500 C 07/31/15 8.5 0.00 0.02
S 150731C00009000 C 07/31/15 9.0 0.00 0.02
S 150731P00000500 P 07/31/15 0.5 0.00 0.02
S 150731P00001000 P 07/31/15 1.0 0.00 0.02
S 150731P00001500 P 07/31/15 1.5 0.00 0.02
S 150731P00002000 P 07/31/15 2.0 0.00 0.02
S 150731P00002500 P 07/31/15 2.5 0.00 0.02
S 150731P00003000 P 07/31/15 3.0 0.00 0.02
S 150731P00003500 P 07/31/15 3.5 0.00 0.03
S 150731P00004000 P 07/31/15 4.0 0.04 0.07
S 150731P00004500 P 07/31/15 4.5 0.21 0.24
S 150731P00005000 P 07/31/15 5.0 0.51 0.63
S 150731P00005500 P 07/31/15 5.5 0.96 1.10
S 150731P00006000 P 07/31/15 6.0 1.45 1.56
S 150731P00006500 P 07/31/15 6.5 1.95 2.05
S 150731P00007000 P 07/31/15 7.0 2.45 2.57
S 150731P00007500 P 07/31/15 7.5 2.96 3.10
S 150731P00008000 P 07/31/15 8.0 3.45 3.60
S 150731P00008500 P 07/31/15 8.5 3.95 4.10
S 150731P00009000 P 07/31/15 9.0 4.45 4.60
S 150807C00000500 C 08/07/15 0.5 3.90 4.05
S 150807C00001000 C 08/07/15 1.0 3.40 3.55
S 150807C00001500 C 08/07/15 1.5 2.93 3.05
S 150807C00002000 C 08/07/15 2.0 2.43 2.54
S 150807C00002500 C 08/07/15 2.5 1.93 2.05
S 150807C00003000 C 08/07/15 3.0 1.45 1.56
S 150807C00003500 C 08/07/15 3.5 0.97 1.08
S 150807C00004000 C 08/07/15 4.0 0.53 0.63
S 150807C00004500 C 08/07/15 4.5 0.22 0.27
S 150807C00005000 C 08/07/15 5.0 0.06 0.11
S 150807C00005500 C 08/07/15 5.5 0.00 0.06
S 150807C00006000 C 08/07/15 6.0 0.00 0.04
S 150807C00006500 C 08/07/15 6.5 0.00 0.03
S 150807C00007000 C 08/07/15 7.0 0.00 0.02
S 150807C00007500 C 08/07/15 7.5 0.00 0.02
S 150807C00008000 C 08/07/15 8.0 0.00 0.02
S 150807C00008500 C 08/07/15 8.5 0.00 0.02
S 150807C00009000 C 08/07/15 9.0 0.00 0.02
S 150807P00000500 P 08/07/15 0.5 0.00 0.02
S 150807P00001000 P 08/07/15 1.0 0.00 0.02
S 150807P00001500 P 08/07/15 1.5 0.00 0.02
S 150807P00002000 P 08/07/15 2.0 0.00 0.02
S 150807P00002500 P 08/07/15 2.5 0.00 0.02
S 150807P00003000 P 08/07/15 3.0 0.00 0.02
S 150807P00003500 P 08/07/15 3.5 0.00 0.03
S 150807P00004000 P 08/07/15 4.0 0.05 0.09
S 150807P00004500 P 08/07/15 4.5 0.23 0.27
S 150807P00005000 P 08/07/15 5.0 0.53 0.62
S 150807P00005500 P 08/07/15 5.5 0.96 1.07
S 150807P00006000 P 08/07/15 6.0 1.45 1.56
S 150807P00006500 P 08/07/15 6.5 1.95 2.07
S 150807P00007000 P 08/07/15 7.0 2.45 2.57
S 150807P00007500 P 08/07/15 7.5 2.96 3.10
S 150807P00008000 P 08/07/15 8.0 3.45 3.60
S 150807P00008500 P 08/07/15 8.5 3.95 4.10
S 150807P00009000 P 08/07/15 9.0 4.45 4.60
S 150814C00000500 C 08/14/15 0.5 3.90 4.05
S 150814C00001000 C 08/14/15 1.0 3.40 3.55
S 150814C00001500 C 08/14/15 1.5 2.93 3.05
S 150814C00002000 C 08/14/15 2.0 2.43 2.54
S 150814C00002500 C 08/14/15 2.5 1.93 2.05
S 150814C00003000 C 08/14/15 3.0 1.45 1.57
S 150814C00003500 C 08/14/15 3.5 0.96 1.08
S 150814C00004000 C 08/14/15 4.0 0.53 0.64
S 150814C00004500 C 08/14/15 4.5 0.23 0.29
S 150814C00005000 C 08/14/15 5.0 0.07 0.13
S 150814C00005500 C 08/14/15 5.5 0.01 0.07
S 150814C00006000 C 08/14/15 6.0 0.00 0.04
S 150814C00006500 C 08/14/15 6.5 0.00 0.03
S 150814C00007000 C 08/14/15 7.0 0.00 0.02
S 150814C00007500 C 08/14/15 7.5 0.00 0.02
S 150814C00008000 C 08/14/15 8.0 0.00 0.02
S 150814C00008500 C 08/14/15 8.5 0.00 0.02
S 150814C00009000 C 08/14/15 9.0 0.00 0.02
S 150814P00000500 P 08/14/15 0.5 0.00 0.02
S 150814P00001000 P 08/14/15 1.0 0.00 0.02
S 150814P00001500 P 08/14/15 1.5 0.00 0.02
S 150814P00002000 P 08/14/15 2.0 0.00 0.02
S 150814P00002500 P 08/14/15 2.5 0.00 0.02
S 150814P00003000 P 08/14/15 3.0 0.00 0.02
S 150814P00003500 P 08/14/15 3.5 0.00 0.04
S 150814P00004000 P 08/14/15 4.0 0.06 0.11
S 150814P00004500 P 08/14/15 4.5 0.24 0.30
S 150814P00005000 P 08/14/15 5.0 0.54 0.65
S 150814P00005500 P 08/14/15 5.5 0.97 1.09
S 150814P00006000 P 08/14/15 6.0 1.46 1.59
S 150814P00006500 P 08/14/15 6.5 1.95 2.08
S 150814P00007000 P 08/14/15 7.0 2.45 2.58
S 150814P00007500 P 08/14/15 7.5 2.95 3.10
S 150814P00008000 P 08/14/15 8.0 3.45 3.60
S 150814P00008500 P 08/14/15 8.5 3.95 4.10
S 150814P00009000 P 08/14/15 9.0 4.45 4.60
S 150821C00001000 C 08/21/15 1.0 3.45 3.55
S 150821C00001500 C 08/21/15 1.5 2.95 3.05
S 150821C00002000 C 08/21/15 2.0 2.45 2.55
S 150821C00002500 C 08/21/15 2.5 1.95 2.05
S 150821C00003000 C 08/21/15 3.0 1.47 1.58
S 150821C00003500 C 08/21/15 3.5 0.95 1.09
S 150821C00004000 C 08/21/15 4.0 0.57 0.66
S 150821C00004500 C 08/21/15 4.5 0.26 0.30
S 150821C00005000 C 08/21/15 5.0 0.10 0.13
S 150821C00005500 C 08/21/15 5.5 0.05 0.08
S 150821C00006000 C 08/21/15 6.0 0.02 0.05
S 150821C00007000 C 08/21/15 7.0 0.00 0.03
S 150821C00008000 C 08/21/15 8.0 0.00 0.02
S 150821C00009000 C 08/21/15 9.0 0.00 0.02
S 150821C00010000 C 08/21/15 10.0 0.00 0.02
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 0.02
S 150821P00002500 P 08/21/15 2.5 0.00 0.02
S 150821P00003000 P 08/21/15 3.0 0.00 0.03
S 150821P00003500 P 08/21/15 3.5 0.00 0.04
S 150821P00004000 P 08/21/15 4.0 0.08 0.12
S 150821P00004500 P 08/21/15 4.5 0.26 0.30
S 150821P00005000 P 08/21/15 5.0 0.58 0.65
S 150821P00005500 P 08/21/15 5.5 0.98 1.09
S 150821P00006000 P 08/21/15 6.0 1.46 1.58
S 150821P00007000 P 08/21/15 7.0 2.44 2.56
S 150821P00008000 P 08/21/15 8.0 3.45 3.55
S 150821P00009000 P 08/21/15 9.0 4.45 4.60
S 150821P00010000 P 08/21/15 10.0 5.45 5.55
S 151120C00000500 C 11/20/15 0.5 3.95 4.05
S 151120C00001000 C 11/20/15 1.0 3.45 3.55
S 151120C00001500 C 11/20/15 1.5 2.96 3.05
S 151120C00002000 C 11/20/15 2.0 2.46 2.59
S 151120C00002500 C 11/20/15 2.5 1.97 2.11
S 151120C00003000 C 11/20/15 3.0 1.49 1.64
S 151120C00003500 C 11/20/15 3.5 1.06 1.19
S 151120C00004000 C 11/20/15 4.0 0.70 0.81
S 151120C00004500 C 11/20/15 4.5 0.43 0.52
S 151120C00005000 C 11/20/15 5.0 0.24 0.26
S 151120C00005500 C 11/20/15 5.5 0.12 0.20
S 151120C00006000 C 11/20/15 6.0 0.08 0.10
S 151120C00007000 C 11/20/15 7.0 0.02 0.06
S 151120C00008000 C 11/20/15 8.0 0.00 0.06
S 151120C00009000 C 11/20/15 9.0 0.00 0.05
S 151120C00010000 C 11/20/15 10.0 0.00 0.04
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 0.02
S 151120P00002000 P 11/20/15 2.0 0.00 0.03
S 151120P00002500 P 11/20/15 2.5 0.00 0.03
S 151120P00003000 P 11/20/15 3.0 0.01 0.06
S 151120P00003500 P 11/20/15 3.5 0.05 0.14
S 151120P00004000 P 11/20/15 4.0 0.22 0.25
S 151120P00004500 P 11/20/15 4.5 0.43 0.48
S 151120P00005000 P 11/20/15 5.0 0.70 0.79
S 151120P00005500 P 11/20/15 5.5 1.08 1.18
S 151120P00006000 P 11/20/15 6.0 1.51 1.63
S 151120P00007000 P 11/20/15 7.0 2.46 2.58
S 151120P00008000 P 11/20/15 8.0 3.45 3.60
S 151120P00009000 P 11/20/15 9.0 4.45 4.55
S 151120P00010000 P 11/20/15 10.0 5.45 5.55
S 160115C00001000 C 01/15/16 1.0 3.45 3.65
S 160115C00001500 C 01/15/16 1.5 2.88 3.15
S 160115C00002000 C 01/15/16 2.0 2.47 2.71
S 160115C00002500 C 01/15/16 2.5 1.99 2.24
S 160115C00003000 C 01/15/16 3.0 1.53 1.77
S 160115C00003500 C 01/15/16 3.5 1.11 1.35
S 160115C00004000 C 01/15/16 4.0 0.78 0.85
S 160115C00004500 C 01/15/16 4.5 0.51 0.62
S 160115C00005000 C 01/15/16 5.0 0.34 0.37
S 160115C00005500 C 01/15/16 5.5 0.20 0.25
S 160115C00006000 C 01/15/16 6.0 0.08 0.26
S 160115C00007000 C 01/15/16 7.0 0.06 0.15
S 160115C00008000 C 01/15/16 8.0 0.00 0.10
S 160115C00009000 C 01/15/16 9.0 0.00 0.08
S 160115C00010000 C 01/15/16 10.0 0.00 0.07
S 160115C00012000 C 01/15/16 12.0 0.00 0.05
S 160115C00015000 C 01/15/16 15.0 0.00 0.04
S 160115C00017000 C 01/15/16 17.0 0.00 0.02
S 160115P00001000 P 01/15/16 1.0 0.00 0.02
S 160115P00001500 P 01/15/16 1.5 0.00 0.02
S 160115P00002000 P 01/15/16 2.0 0.00 0.05
S 160115P00002500 P 01/15/16 2.5 0.00 0.07
S 160115P00003000 P 01/15/16 3.0 0.05 0.13
S 160115P00003500 P 01/15/16 3.5 0.10 0.23
S 160115P00004000 P 01/15/16 4.0 0.29 0.38
S 160115P00004500 P 01/15/16 4.5 0.51 0.59
S 160115P00005000 P 01/15/16 5.0 0.74 0.91
S 160115P00005500 P 01/15/16 5.5 1.18 1.27
S 160115P00006000 P 01/15/16 6.0 1.48 1.70
S 160115P00007000 P 01/15/16 7.0 2.42 2.60
S 160115P00008000 P 01/15/16 8.0 3.40 3.60
S 160115P00009000 P 01/15/16 9.0 4.40 4.60
S 160115P00010000 P 01/15/16 10.0 5.40 5.60
S 160115P00012000 P 01/15/16 12.0 7.45 7.60
S 160115P00015000 P 01/15/16 15.0 10.45 10.60
S 160115P00017000 P 01/15/16 17.0 12.45 12.60
S 160219C00000500 C 02/19/16 0.5 3.90 4.15
S 160219C00001000 C 02/19/16 1.0 3.40 3.65
S 160219C00001500 C 02/19/16 1.5 2.90 3.15
S 160219C00002000 C 02/19/16 2.0 2.39 2.71
S 160219C00002500 C 02/19/16 2.5 1.85 2.26
S 160219C00003000 C 02/19/16 3.0 1.56 1.81
S 160219C00003500 C 02/19/16 3.5 1.13 1.40
S 160219C00004000 C 02/19/16 4.0 0.80 1.04
S 160219C00004500 C 02/19/16 4.5 0.55 0.76
S 160219C00005000 C 02/19/16 5.0 0.36 0.45
S 160219C00005500 C 02/19/16 5.5 0.22 0.31
S 160219C00006000 C 02/19/16 6.0 0.13 0.27
S 160219C00007000 C 02/19/16 7.0 0.02 0.18
S 160219C00008000 C 02/19/16 8.0 0.00 0.13
S 160219C00009000 C 02/19/16 9.0 0.00 0.10
S 160219P00000500 P 02/19/16 0.5 0.00 0.02
S 160219P00001000 P 02/19/16 1.0 0.00 0.02
S 160219P00001500 P 02/19/16 1.5 0.00 0.02
S 160219P00002000 P 02/19/16 2.0 0.00 0.04
S 160219P00002500 P 02/19/16 2.5 0.00 0.09
S 160219P00003000 P 02/19/16 3.0 0.02 0.16
S 160219P00003500 P 02/19/16 3.5 0.10 0.27
S 160219P00004000 P 02/19/16 4.0 0.32 0.39
S 160219P00004500 P 02/19/16 4.5 0.55 0.65
S 160219P00005000 P 02/19/16 5.0 0.83 0.97
S 160219P00005500 P 02/19/16 5.5 1.09 1.33
S 160219P00006000 P 02/19/16 6.0 1.50 1.74
S 160219P00007000 P 02/19/16 7.0 2.41 2.63
S 160219P00008000 P 02/19/16 8.0 3.40 3.60
S 160219P00009000 P 02/19/16 9.0 4.40 4.65
S 170120C00001000 C 01/20/17 1.0 3.35 3.75
S 170120C00001500 C 01/20/17 1.5 2.83 3.30
S 170120C00002000 C 01/20/17 2.0 2.36 2.89
S 170120C00002500 C 01/20/17 2.5 1.96 2.48
S 170120C00003000 C 01/20/17 3.0 1.80 2.13
S 170120C00003500 C 01/20/17 3.5 1.29 1.60
S 170120C00004000 C 01/20/17 4.0 1.25 1.48
S 170120C00004500 C 01/20/17 4.5 1.00 1.14
S 170120C00005000 C 01/20/17 5.0 0.75 1.00
S 170120C00005500 C 01/20/17 5.5 0.46 0.81
S 170120C00007000 C 01/20/17 7.0 0.32 0.40
S 170120C00010000 C 01/20/17 10.0 0.13 0.25
S 170120C00012000 C 01/20/17 12.0 0.00 0.23
S 170120P00001000 P 01/20/17 1.0 0.00 0.05
S 170120P00001500 P 01/20/17 1.5 0.00 0.08
S 170120P00002000 P 01/20/17 2.0 0.01 0.15
S 170120P00002500 P 01/20/17 2.5 0.05 0.27
S 170120P00003000 P 01/20/17 3.0 0.26 0.33
S 170120P00003500 P 01/20/17 3.5 0.33 0.55
S 170120P00004000 P 01/20/17 4.0 0.53 0.80
S 170120P00004500 P 01/20/17 4.5 0.76 1.00
S 170120P00005000 P 01/20/17 5.0 1.07 1.38
S 170120P00005500 P 01/20/17 5.5 1.36 1.80
S 170120P00007000 P 01/20/17 7.0 2.53 2.97
S 170120P00010000 P 01/20/17 10.0 5.35 5.80
S 170120P00012000 P 01/20/17 12.0 7.35 7.75

OPRA data is delayed 15 minutes.