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 May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 150529C00000500 C 05/29/15 0.5 4.00 4.25
S 150529C00001000 C 05/29/15 1.0 3.50 3.75
S 150529C00001500 C 05/29/15 1.5 3.00 3.25
S 150529C00002000 C 05/29/15 2.0 2.59 2.70
S 150529C00002500 C 05/29/15 2.5 2.09 2.20
S 150529C00003000 C 05/29/15 3.0 1.59 1.70
S 150529C00003500 C 05/29/15 3.5 1.04 1.21
S 150529C00004000 C 05/29/15 4.0 0.56 0.71
S 150529C00004500 C 05/29/15 4.5 0.15 0.19
S 150529C00005000 C 05/29/15 5.0 0.00 0.01
S 150529C00005500 C 05/29/15 5.5 0.00 0.03
S 150529C00006000 C 05/29/15 6.0 0.00 0.05
S 150529C00006500 C 05/29/15 6.5 0.00 0.05
S 150529C00007000 C 05/29/15 7.0 0.00 0.05
S 150529C00007500 C 05/29/15 7.5 0.00 0.05
S 150529C00008000 C 05/29/15 8.0 0.00 0.05
S 150529C00008500 C 05/29/15 8.5 0.00 0.05
S 150529C00009000 C 05/29/15 9.0 0.00 0.05
S 150529C00009500 C 05/29/15 9.5 0.00 0.05
S 150529C00010000 C 05/29/15 10.0 0.00 0.13
S 150529P00000500 P 05/29/15 0.5 0.00 0.05
S 150529P00001000 P 05/29/15 1.0 0.00 0.05
S 150529P00001500 P 05/29/15 1.5 0.00 0.05
S 150529P00002000 P 05/29/15 2.0 0.00 0.05
S 150529P00002500 P 05/29/15 2.5 0.00 0.05
S 150529P00003000 P 05/29/15 3.0 0.00 0.05
S 150529P00003500 P 05/29/15 3.5 0.00 0.13
S 150529P00004000 P 05/29/15 4.0 0.00 0.12
S 150529P00004500 P 05/29/15 4.5 0.00 0.07
S 150529P00005000 P 05/29/15 5.0 0.28 0.39
S 150529P00005500 P 05/29/15 5.5 0.60 0.90
S 150529P00006000 P 05/29/15 6.0 1.30 1.40
S 150529P00006500 P 05/29/15 6.5 1.80 1.90
S 150529P00007000 P 05/29/15 7.0 2.30 2.40
S 150529P00007500 P 05/29/15 7.5 2.60 2.90
S 150529P00008000 P 05/29/15 8.0 3.05 3.40
S 150529P00008500 P 05/29/15 8.5 3.55 3.90
S 150529P00009000 P 05/29/15 9.0 4.05 4.40
S 150529P00009500 P 05/29/15 9.5 4.55 4.90
S 150529P00010000 P 05/29/15 10.0 5.05 5.40
S 150605C00000500 C 06/05/15 0.5 4.05 4.25
S 150605C00001000 C 06/05/15 1.0 3.45 3.75
S 150605C00001500 C 06/05/15 1.5 2.97 3.25
S 150605C00002000 C 06/05/15 2.0 2.59 2.71
S 150605C00002500 C 06/05/15 2.5 2.09 2.23
S 150605C00003000 C 06/05/15 3.0 1.59 1.72
S 150605C00003500 C 06/05/15 3.5 1.10 1.21
S 150605C00004000 C 06/05/15 4.0 0.62 0.72
S 150605C00004500 C 06/05/15 4.5 0.21 0.23
S 150605C00005000 C 06/05/15 5.0 0.03 0.06
S 150605C00005500 C 06/05/15 5.5 0.00 0.06
S 150605C00006000 C 06/05/15 6.0 0.00 0.06
S 150605C00006500 C 06/05/15 6.5 0.00 0.06
S 150605C00007000 C 06/05/15 7.0 0.00 0.06
S 150605C00007500 C 06/05/15 7.5 0.00 0.06
S 150605C00008000 C 06/05/15 8.0 0.00 0.06
S 150605C00008500 C 06/05/15 8.5 0.00 0.05
S 150605C00009000 C 06/05/15 9.0 0.00 0.05
S 150605C00009500 C 06/05/15 9.5 0.00 0.05
S 150605C00010000 C 06/05/15 10.0 0.00 0.05
S 150605P00000500 P 06/05/15 0.5 0.00 0.05
S 150605P00001000 P 06/05/15 1.0 0.00 0.05
S 150605P00001500 P 06/05/15 1.5 0.00 0.05
S 150605P00002000 P 06/05/15 2.0 0.00 0.05
S 150605P00002500 P 06/05/15 2.5 0.00 0.06
S 150605P00003000 P 06/05/15 3.0 0.00 0.07
S 150605P00003500 P 06/05/15 3.5 0.00 0.06
S 150605P00004000 P 06/05/15 4.0 0.00 0.06
S 150605P00004500 P 06/05/15 4.5 0.06 0.09
S 150605P00005000 P 06/05/15 5.0 0.33 0.42
S 150605P00005500 P 06/05/15 5.5 0.81 0.91
S 150605P00006000 P 06/05/15 6.0 1.30 1.42
S 150605P00006500 P 06/05/15 6.5 1.80 1.92
S 150605P00007000 P 06/05/15 7.0 2.30 2.42
S 150605P00007500 P 06/05/15 7.5 2.80 2.92
S 150605P00008000 P 06/05/15 8.0 3.10 3.55
S 150605P00008500 P 06/05/15 8.5 3.60 3.95
S 150605P00009000 P 06/05/15 9.0 4.10 4.55
S 150605P00009500 P 06/05/15 9.5 4.60 4.95
S 150605P00010000 P 06/05/15 10.0 5.05 5.65
S 150612C00000500 C 06/12/15 0.5 4.10 4.20
S 150612C00001000 C 06/12/15 1.0 3.60 3.70
S 150612C00001500 C 06/12/15 1.5 3.10 3.20
S 150612C00002000 C 06/12/15 2.0 2.61 2.69
S 150612C00002500 C 06/12/15 2.5 2.12 2.19
S 150612C00003000 C 06/12/15 3.0 1.62 1.70
S 150612C00003500 C 06/12/15 3.5 1.13 1.20
S 150612C00004000 C 06/12/15 4.0 0.63 0.71
S 150612C00004500 C 06/12/15 4.5 0.23 0.27
S 150612C00005000 C 06/12/15 5.0 0.04 0.07
S 150612C00005500 C 06/12/15 5.5 0.00 0.03
S 150612C00006000 C 06/12/15 6.0 0.00 0.03
S 150612C00006500 C 06/12/15 6.5 0.00 0.03
S 150612C00007000 C 06/12/15 7.0 0.00 0.02
S 150612C00007500 C 06/12/15 7.5 0.00 0.02
S 150612C00008000 C 06/12/15 8.0 0.00 0.02
S 150612C00008500 C 06/12/15 8.5 0.00 0.02
S 150612C00009000 C 06/12/15 9.0 0.00 0.02
S 150612C00009500 C 06/12/15 9.5 0.00 0.02
S 150612C00010000 C 06/12/15 10.0 0.00 0.02
S 150612C00010500 C 06/12/15 10.5 0.00 0.02
S 150612P00000500 P 06/12/15 0.5 0.00 0.02
S 150612P00001000 P 06/12/15 1.0 0.00 0.02
S 150612P00001500 P 06/12/15 1.5 0.00 0.02
S 150612P00002000 P 06/12/15 2.0 0.00 0.02
S 150612P00002500 P 06/12/15 2.5 0.00 0.02
S 150612P00003000 P 06/12/15 3.0 0.00 0.02
S 150612P00003500 P 06/12/15 3.5 0.00 0.02
S 150612P00004000 P 06/12/15 4.0 0.00 0.03
S 150612P00004500 P 06/12/15 4.5 0.09 0.12
S 150612P00005000 P 06/12/15 5.0 0.39 0.43
S 150612P00005500 P 06/12/15 5.5 0.81 0.89
S 150612P00006000 P 06/12/15 6.0 1.30 1.39
S 150612P00006500 P 06/12/15 6.5 1.81 1.89
S 150612P00007000 P 06/12/15 7.0 2.31 2.39
S 150612P00007500 P 06/12/15 7.5 2.81 2.89
S 150612P00008000 P 06/12/15 8.0 3.30 3.40
S 150612P00008500 P 06/12/15 8.5 3.80 3.90
S 150612P00009000 P 06/12/15 9.0 4.30 4.40
S 150612P00009500 P 06/12/15 9.5 4.80 4.90
S 150612P00010000 P 06/12/15 10.0 5.30 5.40
S 150612P00010500 P 06/12/15 10.5 5.80 5.90
S 150619C00000500 C 06/19/15 0.5 4.10 4.20
S 150619C00001000 C 06/19/15 1.0 3.60 3.70
S 150619C00001500 C 06/19/15 1.5 3.10 3.20
S 150619C00002000 C 06/19/15 2.0 2.60 2.69
S 150619C00002500 C 06/19/15 2.5 2.13 2.20
S 150619C00003000 C 06/19/15 3.0 1.63 1.70
S 150619C00003500 C 06/19/15 3.5 1.13 1.20
S 150619C00004000 C 06/19/15 4.0 0.65 0.70
S 150619C00004500 C 06/19/15 4.5 0.28 0.30
S 150619C00005000 C 06/19/15 5.0 0.09 0.10
S 150619C00005500 C 06/19/15 5.5 0.01 0.04
S 150619C00006000 C 06/19/15 6.0 0.00 0.03
S 150619C00006500 C 06/19/15 6.5 0.00 0.03
S 150619C00007000 C 06/19/15 7.0 0.00 0.02
S 150619C00007500 C 06/19/15 7.5 0.00 0.02
S 150619C00008000 C 06/19/15 8.0 0.00 0.02
S 150619C00008500 C 06/19/15 8.5 0.00 0.02
S 150619C00009000 C 06/19/15 9.0 0.00 0.02
S 150619C00009500 C 06/19/15 9.5 0.00 0.02
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 150619P00000500 P 06/19/15 0.5 0.00 0.02
S 150619P00001000 P 06/19/15 1.0 0.00 0.02
S 150619P00001500 P 06/19/15 1.5 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 0.02
S 150619P00003000 P 06/19/15 3.0 0.00 0.02
S 150619P00003500 P 06/19/15 3.5 0.00 0.03
S 150619P00004000 P 06/19/15 4.0 0.00 0.04
S 150619P00004500 P 06/19/15 4.5 0.12 0.14
S 150619P00005000 P 06/19/15 5.0 0.42 0.45
S 150619P00005500 P 06/19/15 5.5 0.82 0.90
S 150619P00006000 P 06/19/15 6.0 1.30 1.39
S 150619P00006500 P 06/19/15 6.5 1.81 1.88
S 150619P00007000 P 06/19/15 7.0 2.31 2.38
S 150619P00007500 P 06/19/15 7.5 2.81 2.89
S 150619P00008000 P 06/19/15 8.0 3.30 3.40
S 150619P00008500 P 06/19/15 8.5 3.80 3.90
S 150619P00009000 P 06/19/15 9.0 4.30 4.40
S 150619P00009500 P 06/19/15 9.5 4.80 4.90
S 150619P00010000 P 06/19/15 10.0 5.30 5.40
S 150619P00011000 P 06/19/15 11.0 6.30 6.40
S 150619P00012000 P 06/19/15 12.0 7.30 7.40
S 150619P00013000 P 06/19/15 13.0 8.30 8.45
S 150619P00015000 P 06/19/15 15.0 10.30 10.45
S 150619P00017000 P 06/19/15 17.0 12.30 12.45
S 150626C00000500 C 06/26/15 0.5 4.10 4.20
S 150626C00001000 C 06/26/15 1.0 3.60 3.70
S 150626C00001500 C 06/26/15 1.5 3.10 3.20
S 150626C00002000 C 06/26/15 2.0 2.61 2.70
S 150626C00002500 C 06/26/15 2.5 2.11 2.20
S 150626C00003000 C 06/26/15 3.0 1.62 1.70
S 150626C00003500 C 06/26/15 3.5 1.13 1.21
S 150626C00004000 C 06/26/15 4.0 0.65 0.74
S 150626C00004500 C 06/26/15 4.5 0.28 0.34
S 150626C00005000 C 06/26/15 5.0 0.09 0.13
S 150626C00005500 C 06/26/15 5.5 0.01 0.06
S 150626C00006000 C 06/26/15 6.0 0.00 0.04
S 150626C00006500 C 06/26/15 6.5 0.00 0.03
S 150626C00007000 C 06/26/15 7.0 0.00 0.03
S 150626C00007500 C 06/26/15 7.5 0.00 0.02
S 150626C00008000 C 06/26/15 8.0 0.00 0.02
S 150626C00008500 C 06/26/15 8.5 0.00 0.02
S 150626C00009000 C 06/26/15 9.0 0.00 0.02
S 150626C00009500 C 06/26/15 9.5 0.00 0.02
S 150626C00010000 C 06/26/15 10.0 0.00 0.02
S 150626P00000500 P 06/26/15 0.5 0.00 0.02
S 150626P00001000 P 06/26/15 1.0 0.00 0.02
S 150626P00001500 P 06/26/15 1.5 0.00 0.02
S 150626P00002000 P 06/26/15 2.0 0.00 0.02
S 150626P00002500 P 06/26/15 2.5 0.00 0.02
S 150626P00003000 P 06/26/15 3.0 0.00 0.02
S 150626P00003500 P 06/26/15 3.5 0.00 0.03
S 150626P00004000 P 06/26/15 4.0 0.01 0.05
S 150626P00004500 P 06/26/15 4.5 0.12 0.17
S 150626P00005000 P 06/26/15 5.0 0.40 0.48
S 150626P00005500 P 06/26/15 5.5 0.83 0.92
S 150626P00006000 P 06/26/15 6.0 1.31 1.39
S 150626P00006500 P 06/26/15 6.5 1.80 1.88
S 150626P00007000 P 06/26/15 7.0 2.30 2.40
S 150626P00007500 P 06/26/15 7.5 2.81 2.90
S 150626P00008000 P 06/26/15 8.0 3.30 3.40
S 150626P00008500 P 06/26/15 8.5 3.80 3.95
S 150626P00009000 P 06/26/15 9.0 4.30 4.40
S 150626P00009500 P 06/26/15 9.5 4.80 4.90
S 150626P00010000 P 06/26/15 10.0 5.30 5.40
S 150702C00000500 C 07/02/15 0.5 4.10 4.20
S 150702C00001000 C 07/02/15 1.0 3.60 3.70
S 150702C00001500 C 07/02/15 1.5 3.10 3.20
S 150702C00002000 C 07/02/15 2.0 2.61 2.70
S 150702C00002500 C 07/02/15 2.5 2.12 2.20
S 150702C00003000 C 07/02/15 3.0 1.62 1.70
S 150702C00003500 C 07/02/15 3.5 1.13 1.22
S 150702C00004000 C 07/02/15 4.0 0.66 0.75
S 150702C00004500 C 07/02/15 4.5 0.30 0.36
S 150702C00005000 C 07/02/15 5.0 0.10 0.15
S 150702C00005500 C 07/02/15 5.5 0.02 0.07
S 150702C00006000 C 07/02/15 6.0 0.00 0.04
S 150702C00006500 C 07/02/15 6.5 0.00 0.03
S 150702C00007000 C 07/02/15 7.0 0.00 0.03
S 150702C00007500 C 07/02/15 7.5 0.00 0.03
S 150702C00008000 C 07/02/15 8.0 0.00 0.03
S 150702C00008500 C 07/02/15 8.5 0.00 0.02
S 150702C00009000 C 07/02/15 9.0 0.00 0.02
S 150702C00009500 C 07/02/15 9.5 0.00 0.02
S 150702P00000500 P 07/02/15 0.5 0.00 0.02
S 150702P00001000 P 07/02/15 1.0 0.00 0.02
S 150702P00001500 P 07/02/15 1.5 0.00 0.02
S 150702P00002000 P 07/02/15 2.0 0.00 0.02
S 150702P00002500 P 07/02/15 2.5 0.00 0.02
S 150702P00003000 P 07/02/15 3.0 0.00 0.02
S 150702P00003500 P 07/02/15 3.5 0.00 0.03
S 150702P00004000 P 07/02/15 4.0 0.02 0.06
S 150702P00004500 P 07/02/15 4.5 0.14 0.19
S 150702P00005000 P 07/02/15 5.0 0.42 0.50
S 150702P00005500 P 07/02/15 5.5 0.83 0.94
S 150702P00006000 P 07/02/15 6.0 1.31 1.40
S 150702P00006500 P 07/02/15 6.5 1.80 1.89
S 150702P00007000 P 07/02/15 7.0 2.30 2.38
S 150702P00007500 P 07/02/15 7.5 2.81 2.90
S 150702P00008000 P 07/02/15 8.0 3.30 3.45
S 150702P00008500 P 07/02/15 8.5 3.80 3.90
S 150702P00009000 P 07/02/15 9.0 4.30 4.45
S 150702P00009500 P 07/02/15 9.5 4.80 4.95
S 150710C00000500 C 07/10/15 0.5 4.05 4.25
S 150710C00001000 C 07/10/15 1.0 3.55 3.75
S 150710C00001500 C 07/10/15 1.5 3.05 3.25
S 150710C00002000 C 07/10/15 2.0 2.61 2.70
S 150710C00002500 C 07/10/15 2.5 2.11 2.20
S 150710C00003000 C 07/10/15 3.0 1.60 1.71
S 150710C00003500 C 07/10/15 3.5 1.12 1.22
S 150710C00004000 C 07/10/15 4.0 0.67 0.76
S 150710C00004500 C 07/10/15 4.5 0.32 0.38
S 150710C00005000 C 07/10/15 5.0 0.12 0.17
S 150710C00005500 C 07/10/15 5.5 0.03 0.09
S 150710C00006000 C 07/10/15 6.0 0.00 0.05
S 150710C00006500 C 07/10/15 6.5 0.00 0.03
S 150710C00007000 C 07/10/15 7.0 0.00 0.03
S 150710C00007500 C 07/10/15 7.5 0.00 0.03
S 150710C00008000 C 07/10/15 8.0 0.00 0.03
S 150710C00008500 C 07/10/15 8.5 0.00 0.03
S 150710C00009000 C 07/10/15 9.0 0.00 0.02
S 150710P00000500 P 07/10/15 0.5 0.00 0.02
S 150710P00001000 P 07/10/15 1.0 0.00 0.02
S 150710P00001500 P 07/10/15 1.5 0.00 0.02
S 150710P00002000 P 07/10/15 2.0 0.00 0.02
S 150710P00002500 P 07/10/15 2.5 0.00 0.02
S 150710P00003000 P 07/10/15 3.0 0.00 0.02
S 150710P00003500 P 07/10/15 3.5 0.00 0.03
S 150710P00004000 P 07/10/15 4.0 0.03 0.07
S 150710P00004500 P 07/10/15 4.5 0.16 0.22
S 150710P00005000 P 07/10/15 5.0 0.44 0.52
S 150710P00005500 P 07/10/15 5.5 0.84 0.94
S 150710P00006000 P 07/10/15 6.0 1.31 1.42
S 150710P00006500 P 07/10/15 6.5 1.80 1.92
S 150710P00007000 P 07/10/15 7.0 2.30 2.42
S 150710P00007500 P 07/10/15 7.5 2.80 2.91
S 150710P00008000 P 07/10/15 8.0 3.30 3.45
S 150710P00008500 P 07/10/15 8.5 3.80 3.95
S 150710P00009000 P 07/10/15 9.0 4.25 4.45
S 150717C00000500 C 07/17/15 0.5 4.10 4.20
S 150717C00001000 C 07/17/15 1.0 3.60 3.70
S 150717C00001500 C 07/17/15 1.5 3.10 3.20
S 150717C00002000 C 07/17/15 2.0 2.62 2.70
S 150717C00002500 C 07/17/15 2.5 2.12 2.20
S 150717C00003000 C 07/17/15 3.0 1.62 1.71
S 150717C00003500 C 07/17/15 3.5 1.13 1.23
S 150717C00004000 C 07/17/15 4.0 0.69 0.78
S 150717C00004500 C 07/17/15 4.5 0.34 0.41
S 150717C00005000 C 07/17/15 5.0 0.15 0.18
S 150717C00005500 C 07/17/15 5.5 0.04 0.10
S 150717C00006000 C 07/17/15 6.0 0.00 0.06
S 150717C00007000 C 07/17/15 7.0 0.00 0.03
S 150717C00008000 C 07/17/15 8.0 0.00 0.02
S 150717C00009000 C 07/17/15 9.0 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 0.03
S 150717P00004000 P 07/17/15 4.0 0.04 0.07
S 150717P00004500 P 07/17/15 4.5 0.20 0.22
S 150717P00005000 P 07/17/15 5.0 0.47 0.53
S 150717P00005500 P 07/17/15 5.5 0.85 0.95
S 150717P00006000 P 07/17/15 6.0 1.33 1.41
S 150717P00007000 P 07/17/15 7.0 2.30 2.40
S 150717P00008000 P 07/17/15 8.0 3.30 3.40
S 150717P00009000 P 07/17/15 9.0 4.30 4.45
S 150821C00001000 C 08/21/15 1.0 3.60 3.70
S 150821C00001500 C 08/21/15 1.5 3.10 3.20
S 150821C00002000 C 08/21/15 2.0 2.61 2.71
S 150821C00002500 C 08/21/15 2.5 2.11 2.22
S 150821C00003000 C 08/21/15 3.0 1.62 1.73
S 150821C00003500 C 08/21/15 3.5 1.14 1.27
S 150821C00004000 C 08/21/15 4.0 0.75 0.85
S 150821C00004500 C 08/21/15 4.5 0.43 0.50
S 150821C00005000 C 08/21/15 5.0 0.23 0.27
S 150821C00005500 C 08/21/15 5.5 0.10 0.16
S 150821C00006000 C 08/21/15 6.0 0.07 0.11
S 150821C00007000 C 08/21/15 7.0 0.01 0.06
S 150821C00008000 C 08/21/15 8.0 0.00 0.04
S 150821C00009000 C 08/21/15 9.0 0.00 0.04
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 0.03
S 150821P00003000 P 08/21/15 3.0 0.00 0.04
S 150821P00003500 P 08/21/15 3.5 0.02 0.06
S 150821P00004000 P 08/21/15 4.0 0.10 0.14
S 150821P00004500 P 08/21/15 4.5 0.26 0.32
S 150821P00005000 P 08/21/15 5.0 0.54 0.62
S 150821P00005500 P 08/21/15 5.5 0.91 1.01
S 150821P00006000 P 08/21/15 6.0 1.35 1.46
S 150821P00007000 P 08/21/15 7.0 2.31 2.41
S 150821P00008000 P 08/21/15 8.0 3.30 3.40
S 150821P00009000 P 08/21/15 9.0 4.30 4.40
S 150821P00010000 P 08/21/15 10.0 5.30 5.40
S 151120C00000500 C 11/20/15 0.5 4.10 4.25
S 151120C00001000 C 11/20/15 1.0 3.60 3.75
S 151120C00001500 C 11/20/15 1.5 3.10 3.25
S 151120C00002000 C 11/20/15 2.0 2.62 2.74
S 151120C00002500 C 11/20/15 2.5 2.12 2.26
S 151120C00003000 C 11/20/15 3.0 1.65 1.80
S 151120C00003500 C 11/20/15 3.5 1.25 1.36
S 151120C00004000 C 11/20/15 4.0 0.88 0.98
S 151120C00004500 C 11/20/15 4.5 0.59 0.68
S 151120C00005000 C 11/20/15 5.0 0.40 0.47
S 151120C00005500 C 11/20/15 5.5 0.25 0.28
S 151120C00006000 C 11/20/15 6.0 0.15 0.19
S 151120C00007000 C 11/20/15 7.0 0.04 0.13
S 151120C00008000 C 11/20/15 8.0 0.00 0.08
S 151120C00009000 C 11/20/15 9.0 0.00 0.06
S 151120C00010000 C 11/20/15 10.0 0.00 0.05
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 0.04
S 151120P00003000 P 11/20/15 3.0 0.02 0.07
S 151120P00003500 P 11/20/15 3.5 0.08 0.14
S 151120P00004000 P 11/20/15 4.0 0.20 0.24
S 151120P00004500 P 11/20/15 4.5 0.40 0.47
S 151120P00005000 P 11/20/15 5.0 0.68 0.75
S 151120P00005500 P 11/20/15 5.5 1.03 1.13
S 151120P00006000 P 11/20/15 6.0 1.43 1.54
S 151120P00007000 P 11/20/15 7.0 2.34 2.44
S 151120P00008000 P 11/20/15 8.0 3.30 3.40
S 151120P00009000 P 11/20/15 9.0 4.30 4.45
S 151120P00010000 P 11/20/15 10.0 5.30 5.45
S 160115C00001000 C 01/15/16 1.0 3.55 3.80
S 160115C00001500 C 01/15/16 1.5 3.10 3.30
S 160115C00002000 C 01/15/16 2.0 2.56 2.82
S 160115C00002500 C 01/15/16 2.5 2.06 2.36
S 160115C00003000 C 01/15/16 3.0 1.60 1.87
S 160115C00003500 C 01/15/16 3.5 1.25 1.49
S 160115C00004000 C 01/15/16 4.0 0.90 1.10
S 160115C00004500 C 01/15/16 4.5 0.66 0.80
S 160115C00005000 C 01/15/16 5.0 0.47 0.58
S 160115C00005500 C 01/15/16 5.5 0.30 0.36
S 160115C00006000 C 01/15/16 6.0 0.17 0.25
S 160115C00007000 C 01/15/16 7.0 0.09 0.15
S 160115C00008000 C 01/15/16 8.0 0.00 0.15
S 160115C00009000 C 01/15/16 9.0 0.00 0.13
S 160115C00010000 C 01/15/16 10.0 0.01 0.08
S 160115C00012000 C 01/15/16 12.0 0.00 0.07
S 160115C00015000 C 01/15/16 15.0 0.00 0.05
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 0.08
S 160115P00003000 P 01/15/16 3.0 0.00 0.16
S 160115P00003500 P 01/15/16 3.5 0.05 0.26
S 160115P00004000 P 01/15/16 4.0 0.25 0.34
S 160115P00004500 P 01/15/16 4.5 0.44 0.53
S 160115P00005000 P 01/15/16 5.0 0.72 0.82
S 160115P00005500 P 01/15/16 5.5 1.07 1.17
S 160115P00006000 P 01/15/16 6.0 1.43 1.70
S 160115P00007000 P 01/15/16 7.0 2.26 2.55
S 160115P00008000 P 01/15/16 8.0 3.25 3.50
S 160115P00009000 P 01/15/16 9.0 4.20 4.50
S 160115P00010000 P 01/15/16 10.0 5.25 5.40
S 160115P00012000 P 01/15/16 12.0 7.25 7.45
S 160115P00015000 P 01/15/16 15.0 10.30 10.45
S 160115P00017000 P 01/15/16 17.0 12.30 12.45
S 170120C00001000 C 01/20/17 1.0 3.55 3.90
S 170120C00001500 C 01/20/17 1.5 3.10 3.45
S 170120C00002000 C 01/20/17 2.0 2.59 3.00
S 170120C00002500 C 01/20/17 2.5 2.17 2.61
S 170120C00003000 C 01/20/17 3.0 1.88 2.24
S 170120C00003500 C 01/20/17 3.5 1.46 1.89
S 170120C00004000 C 01/20/17 4.0 1.18 1.59
S 170120C00004500 C 01/20/17 4.5 1.05 1.33
S 170120C00005000 C 01/20/17 5.0 0.90 1.12
S 170120C00005500 C 01/20/17 5.5 0.59 0.95
S 170120C00007000 C 01/20/17 7.0 0.40 0.60
S 170120C00010000 C 01/20/17 10.0 0.04 0.25
S 170120C00012000 C 01/20/17 12.0 0.01 0.20
S 170120P00001000 P 01/20/17 1.0 0.00 0.04
S 170120P00001500 P 01/20/17 1.5 0.00 0.07
S 170120P00002000 P 01/20/17 2.0 0.01 0.10
S 170120P00002500 P 01/20/17 2.5 0.05 0.20
S 170120P00003000 P 01/20/17 3.0 0.16 0.30
S 170120P00003500 P 01/20/17 3.5 0.31 0.54
S 170120P00004000 P 01/20/17 4.0 0.51 0.67
S 170120P00004500 P 01/20/17 4.5 0.74 1.03
S 170120P00005000 P 01/20/17 5.0 1.02 1.23
S 170120P00005500 P 01/20/17 5.5 1.32 1.70
S 170120P00007000 P 01/20/17 7.0 2.45 2.88
S 170120P00010000 P 01/20/17 10.0 5.25 5.60
S 170120P00012000 P 01/20/17 12.0 7.20 7.55

OPRA data is delayed 15 minutes.