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 (2014-09-19)Premium Content

Sprint Corporation New (S)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 141024C00000500 C 10/24/14 0.5 5.50 5.70
S 141024C00001000 C 10/24/14 1.0 5.00 5.20
S 141024C00001500 C 10/24/14 1.5 4.50 4.80
S 141024C00002000 C 10/24/14 2.0 4.00 4.25
S 141024C00002500 C 10/24/14 2.5 3.35 3.70
S 141024C00003000 C 10/24/14 3.0 3.00 3.20
S 141024C00003500 C 10/24/14 3.5 2.50 2.67
S 141024C00004000 C 10/24/14 4.0 2.00 2.17
S 141024C00004500 C 10/24/14 4.5 1.50 1.89
S 141024C00005000 C 10/24/14 5.0 1.02 1.33
S 141024C00005500 C 10/24/14 5.5 0.53 0.75
S 141024C00006000 C 10/24/14 6.0 0.08 0.15
S 141024C00006500 C 10/24/14 6.5 0.00 0.05
S 141024C00007000 C 10/24/14 7.0 0.00 0.02
S 141024C00007500 C 10/24/14 7.5 0.00 0.11
S 141024C00008000 C 10/24/14 8.0 0.00 0.08
S 141024C00008500 C 10/24/14 8.5 0.00 0.11
S 141024C00009000 C 10/24/14 9.0 0.00 0.11
S 141024C00009500 C 10/24/14 9.5 0.00 0.11
S 141024C00010000 C 10/24/14 10.0 0.00 0.11
S 141024C00010500 C 10/24/14 10.5 0.00 0.11
S 141024C00011000 C 10/24/14 11.0 0.00 0.11
S 141024C00011500 C 10/24/14 11.5 0.00 0.11
S 141024C00012000 C 10/24/14 12.0 0.00 0.11
S 141024C00012500 C 10/24/14 12.5 0.00 0.11
S 141024C00013000 C 10/24/14 13.0 0.00 0.11
S 141024P00000500 P 10/24/14 0.5 0.00 0.11
S 141024P00001000 P 10/24/14 1.0 0.00 0.11
S 141024P00001500 P 10/24/14 1.5 0.00 0.11
S 141024P00002000 P 10/24/14 2.0 0.00 0.11
S 141024P00002500 P 10/24/14 2.5 0.00 0.11
S 141024P00003000 P 10/24/14 3.0 0.00 0.11
S 141024P00003500 P 10/24/14 3.5 0.00 0.11
S 141024P00004000 P 10/24/14 4.0 0.00 0.11
S 141024P00004500 P 10/24/14 4.5 0.00 0.11
S 141024P00005000 P 10/24/14 5.0 0.00 0.02
S 141024P00005500 P 10/24/14 5.5 0.00 0.11
S 141024P00006000 P 10/24/14 6.0 0.00 0.06
S 141024P00006500 P 10/24/14 6.5 0.15 0.47
S 141024P00007000 P 10/24/14 7.0 0.60 0.98
S 141024P00007500 P 10/24/14 7.5 1.13 1.49
S 141024P00008000 P 10/24/14 8.0 1.60 2.00
S 141024P00008500 P 10/24/14 8.5 2.10 2.50
S 141024P00009000 P 10/24/14 9.0 2.60 3.00
S 141024P00009500 P 10/24/14 9.5 3.10 3.50
S 141024P00010000 P 10/24/14 10.0 3.60 4.10
S 141024P00010500 P 10/24/14 10.5 4.10 4.55
S 141024P00011000 P 10/24/14 11.0 4.60 5.05
S 141024P00011500 P 10/24/14 11.5 5.10 5.60
S 141024P00012000 P 10/24/14 12.0 5.60 6.15
S 141024P00012500 P 10/24/14 12.5 6.10 6.65
S 141024P00013000 P 10/24/14 13.0 6.60 7.15
S 141031C00002000 C 10/31/14 2.0 4.00 4.25
S 141031C00002500 C 10/31/14 2.5 3.30 4.00
S 141031C00003000 C 10/31/14 3.0 3.00 3.25
S 141031C00003500 C 10/31/14 3.5 2.50 2.73
S 141031C00004000 C 10/31/14 4.0 2.01 2.35
S 141031C00004500 C 10/31/14 4.5 1.50 1.73
S 141031C00005000 C 10/31/14 5.0 1.02 1.42
S 141031C00005500 C 10/31/14 5.5 0.56 0.83
S 141031C00006000 C 10/31/14 6.0 0.19 0.21
S 141031C00006500 C 10/31/14 6.5 0.02 0.06
S 141031C00007000 C 10/31/14 7.0 0.00 0.03
S 141031C00007500 C 10/31/14 7.5 0.00 0.03
S 141031C00008000 C 10/31/14 8.0 0.00 0.05
S 141031C00008500 C 10/31/14 8.5 0.00 0.10
S 141031C00009000 C 10/31/14 9.0 0.00 0.10
S 141031C00009500 C 10/31/14 9.5 0.00 0.10
S 141031C00010000 C 10/31/14 10.0 0.00 0.10
S 141031C00010500 C 10/31/14 10.5 0.00 0.10
S 141031C00011000 C 10/31/14 11.0 0.00 0.10
S 141031C00011500 C 10/31/14 11.5 0.00 0.10
S 141031C00012000 C 10/31/14 12.0 0.00 0.10
S 141031C00012500 C 10/31/14 12.5 0.00 0.10
S 141031C00013000 C 10/31/14 13.0 0.00 0.10
S 141031P00002000 P 10/31/14 2.0 0.00 0.10
S 141031P00002500 P 10/31/14 2.5 0.00 0.10
S 141031P00003000 P 10/31/14 3.0 0.00 0.10
S 141031P00003500 P 10/31/14 3.5 0.00 0.10
S 141031P00004000 P 10/31/14 4.0 0.00 0.10
S 141031P00004500 P 10/31/14 4.5 0.00 0.10
S 141031P00005000 P 10/31/14 5.0 0.00 0.10
S 141031P00005500 P 10/31/14 5.5 0.00 0.10
S 141031P00006000 P 10/31/14 6.0 0.11 0.16
S 141031P00006500 P 10/31/14 6.5 0.34 0.50
S 141031P00007000 P 10/31/14 7.0 0.68 0.99
S 141031P00007500 P 10/31/14 7.5 1.17 1.48
S 141031P00008000 P 10/31/14 8.0 1.66 1.99
S 141031P00008500 P 10/31/14 8.5 2.05 2.50
S 141031P00009000 P 10/31/14 9.0 2.55 3.00
S 141031P00009500 P 10/31/14 9.5 3.00 3.50
S 141031P00010000 P 10/31/14 10.0 3.50 4.05
S 141031P00010500 P 10/31/14 10.5 4.00 4.55
S 141031P00011000 P 10/31/14 11.0 4.50 5.05
S 141031P00011500 P 10/31/14 11.5 5.00 5.50
S 141031P00012000 P 10/31/14 12.0 5.50 6.25
S 141031P00012500 P 10/31/14 12.5 6.00 6.75
S 141031P00013000 P 10/31/14 13.0 6.50 7.05
S 141107C00000500 C 11/07/14 0.5 5.35 6.05
S 141107C00001000 C 11/07/14 1.0 4.80 5.55
S 141107C00001500 C 11/07/14 1.5 4.45 5.05
S 141107C00002000 C 11/07/14 2.0 3.95 4.25
S 141107C00002500 C 11/07/14 2.5 3.45 3.75
S 141107C00003000 C 11/07/14 3.0 3.00 3.50
S 141107C00003500 C 11/07/14 3.5 2.50 3.00
S 141107C00004000 C 11/07/14 4.0 2.04 2.47
S 141107C00004500 C 11/07/14 4.5 1.51 1.95
S 141107C00005000 C 11/07/14 5.0 1.01 1.31
S 141107C00005500 C 11/07/14 5.5 0.60 0.77
S 141107C00006000 C 11/07/14 6.0 0.26 0.35
S 141107C00006500 C 11/07/14 6.5 0.08 0.11
S 141107C00007000 C 11/07/14 7.0 0.02 0.09
S 141107C00007500 C 11/07/14 7.5 0.00 0.24
S 141107C00008000 C 11/07/14 8.0 0.00 0.09
S 141107C00008500 C 11/07/14 8.5 0.00 0.23
S 141107C00009000 C 11/07/14 9.0 0.00 0.22
S 141107C00009500 C 11/07/14 9.5 0.00 0.22
S 141107C00010000 C 11/07/14 10.0 0.00 0.15
S 141107C00010500 C 11/07/14 10.5 0.00 0.22
S 141107C00011000 C 11/07/14 11.0 0.00 0.22
S 141107C00011500 C 11/07/14 11.5 0.00 0.22
S 141107C00012000 C 11/07/14 12.0 0.00 0.22
S 141107C00012500 C 11/07/14 12.5 0.00 0.22
S 141107C00013000 C 11/07/14 13.0 0.00 0.22
S 141107C00013500 C 11/07/14 13.5 0.00 0.22
S 141107P00000500 P 11/07/14 0.5 0.00 0.22
S 141107P00001000 P 11/07/14 1.0 0.00 0.22
S 141107P00001500 P 11/07/14 1.5 0.00 0.22
S 141107P00002000 P 11/07/14 2.0 0.00 0.22
S 141107P00002500 P 11/07/14 2.5 0.00 0.22
S 141107P00003000 P 11/07/14 3.0 0.00 0.22
S 141107P00003500 P 11/07/14 3.5 0.00 0.22
S 141107P00004000 P 11/07/14 4.0 0.00 0.22
S 141107P00004500 P 11/07/14 4.5 0.00 0.14
S 141107P00005000 P 11/07/14 5.0 0.00 0.23
S 141107P00005500 P 11/07/14 5.5 0.00 0.28
S 141107P00006000 P 11/07/14 6.0 0.17 0.24
S 141107P00006500 P 11/07/14 6.5 0.39 0.59
S 141107P00007000 P 11/07/14 7.0 0.66 1.02
S 141107P00007500 P 11/07/14 7.5 1.10 1.50
S 141107P00008000 P 11/07/14 8.0 1.60 2.31
S 141107P00008500 P 11/07/14 8.5 2.09 2.50
S 141107P00009000 P 11/07/14 9.0 2.35 3.00
S 141107P00009500 P 11/07/14 9.5 3.00 3.50
S 141107P00010000 P 11/07/14 10.0 3.45 4.05
S 141107P00010500 P 11/07/14 10.5 4.00 4.55
S 141107P00011000 P 11/07/14 11.0 4.45 5.05
S 141107P00011500 P 11/07/14 11.5 5.00 5.60
S 141107P00012000 P 11/07/14 12.0 5.25 6.25
S 141107P00012500 P 11/07/14 12.5 5.95 6.55
S 141107P00013000 P 11/07/14 13.0 6.40 7.10
S 141107P00013500 P 11/07/14 13.5 6.70 7.80
S 141114C00000500 C 11/14/14 0.5 5.45 6.10
S 141114C00001000 C 11/14/14 1.0 4.95 5.60
S 141114C00001500 C 11/14/14 1.5 4.50 5.05
S 141114C00002000 C 11/14/14 2.0 4.00 4.50
S 141114C00002500 C 11/14/14 2.5 3.45 3.75
S 141114C00003000 C 11/14/14 3.0 3.00 3.40
S 141114C00003500 C 11/14/14 3.5 2.50 3.00
S 141114C00004000 C 11/14/14 4.0 2.02 2.47
S 141114C00004500 C 11/14/14 4.5 1.47 1.90
S 141114C00005000 C 11/14/14 5.0 1.02 1.29
S 141114C00005500 C 11/14/14 5.5 0.62 0.79
S 141114C00006000 C 11/14/14 6.0 0.29 0.34
S 141114C00006500 C 11/14/14 6.5 0.09 0.16
S 141114C00007000 C 11/14/14 7.0 0.00 0.18
S 141114C00007500 C 11/14/14 7.5 0.00 0.25
S 141114C00008000 C 11/14/14 8.0 0.00 0.10
S 141114C00008500 C 11/14/14 8.5 0.00 0.14
S 141114C00009000 C 11/14/14 9.0 0.00 0.25
S 141114C00009500 C 11/14/14 9.5 0.00 0.25
S 141114C00010000 C 11/14/14 10.0 0.00 0.17
S 141114C00010500 C 11/14/14 10.5 0.00 0.25
S 141114C00011000 C 11/14/14 11.0 0.00 0.25
S 141114C00011500 C 11/14/14 11.5 0.00 0.25
S 141114C00012000 C 11/14/14 12.0 0.00 0.25
S 141114C00012500 C 11/14/14 12.5 0.00 0.25
S 141114P00000500 P 11/14/14 0.5 0.00 0.25
S 141114P00001000 P 11/14/14 1.0 0.00 0.15
S 141114P00001500 P 11/14/14 1.5 0.00 0.25
S 141114P00002000 P 11/14/14 2.0 0.00 0.15
S 141114P00002500 P 11/14/14 2.5 0.00 0.25
S 141114P00003000 P 11/14/14 3.0 0.00 0.25
S 141114P00003500 P 11/14/14 3.5 0.00 0.14
S 141114P00004000 P 11/14/14 4.0 0.00 0.14
S 141114P00004500 P 11/14/14 4.5 0.00 0.25
S 141114P00005000 P 11/14/14 5.0 0.00 0.16
S 141114P00005500 P 11/14/14 5.5 0.00 0.23
S 141114P00006000 P 11/14/14 6.0 0.20 0.30
S 141114P00006500 P 11/14/14 6.5 0.50 0.59
S 141114P00007000 P 11/14/14 7.0 0.69 1.01
S 141114P00007500 P 11/14/14 7.5 1.14 1.76
S 141114P00008000 P 11/14/14 8.0 1.60 2.00
S 141114P00008500 P 11/14/14 8.5 2.00 2.50
S 141114P00009000 P 11/14/14 9.0 2.40 3.00
S 141114P00009500 P 11/14/14 9.5 3.00 3.50
S 141114P00010000 P 11/14/14 10.0 3.50 4.00
S 141114P00010500 P 11/14/14 10.5 3.95 4.50
S 141114P00011000 P 11/14/14 11.0 4.45 5.00
S 141114P00011500 P 11/14/14 11.5 4.95 5.55
S 141114P00012000 P 11/14/14 12.0 5.40 6.05
S 141114P00012500 P 11/14/14 12.5 5.70 6.55
S 141122C00000500 C 11/22/14 0.5 5.50 5.65
S 141122C00001000 C 11/22/14 1.0 5.00 5.15
S 141122C00001500 C 11/22/14 1.5 4.50 4.65
S 141122C00002000 C 11/22/14 2.0 4.00 4.15
S 141122C00002500 C 11/22/14 2.5 3.50 3.65
S 141122C00003000 C 11/22/14 3.0 3.00 3.15
S 141122C00003500 C 11/22/14 3.5 2.52 2.66
S 141122C00004000 C 11/22/14 4.0 2.04 2.18
S 141122C00004500 C 11/22/14 4.5 1.51 1.71
S 141122C00005000 C 11/22/14 5.0 1.05 1.20
S 141122C00005500 C 11/22/14 5.5 0.65 0.81
S 141122C00006000 C 11/22/14 6.0 0.33 0.44
S 141122C00006500 C 11/22/14 6.5 0.13 0.19
S 141122C00007000 C 11/22/14 7.0 0.07 0.09
S 141122C00007500 C 11/22/14 7.5 0.00 0.08
S 141122C00008000 C 11/22/14 8.0 0.01 0.03
S 141122C00008500 C 11/22/14 8.5 0.00 0.04
S 141122C00009000 C 11/22/14 9.0 0.00 0.02
S 141122C00009500 C 11/22/14 9.5 0.00 0.03
S 141122C00010000 C 11/22/14 10.0 0.00 0.02
S 141122C00010500 C 11/22/14 10.5 0.00 0.02
S 141122C00011000 C 11/22/14 11.0 0.00 0.02
S 141122C00011500 C 11/22/14 11.5 0.00 0.02
S 141122C00012000 C 11/22/14 12.0 0.00 0.02
S 141122C00013000 C 11/22/14 13.0 0.00 0.02
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 141122P00000500 P 11/22/14 0.5 0.00 0.02
S 141122P00001000 P 11/22/14 1.0 0.00 0.02
S 141122P00001500 P 11/22/14 1.5 0.00 0.02
S 141122P00002000 P 11/22/14 2.0 0.00 0.02
S 141122P00002500 P 11/22/14 2.5 0.00 0.02
S 141122P00003000 P 11/22/14 3.0 0.00 0.02
S 141122P00003500 P 11/22/14 3.5 0.00 0.02
S 141122P00004000 P 11/22/14 4.0 0.00 0.03
S 141122P00004500 P 11/22/14 4.5 0.00 0.05
S 141122P00005000 P 11/22/14 5.0 0.00 0.05
S 141122P00005500 P 11/22/14 5.5 0.08 0.12
S 141122P00006000 P 11/22/14 6.0 0.27 0.32
S 141122P00006500 P 11/22/14 6.5 0.49 0.62
S 141122P00007000 P 11/22/14 7.0 0.91 1.03
S 141122P00007500 P 11/22/14 7.5 1.33 1.50
S 141122P00008000 P 11/22/14 8.0 1.83 1.99
S 141122P00008500 P 11/22/14 8.5 2.34 2.48
S 141122P00009000 P 11/22/14 9.0 2.85 2.98
S 141122P00009500 P 11/22/14 9.5 3.40 3.50
S 141122P00010000 P 11/22/14 10.0 3.90 4.00
S 141122P00010500 P 11/22/14 10.5 4.40 4.50
S 141122P00011000 P 11/22/14 11.0 4.90 5.00
S 141122P00011500 P 11/22/14 11.5 5.40 5.50
S 141122P00012000 P 11/22/14 12.0 5.85 6.00
S 141122P00013000 P 11/22/14 13.0 6.85 7.00
S 141122P00014000 P 11/22/14 14.0 7.85 8.00
S 141122P00015000 P 11/22/14 15.0 8.85 9.00
S 141122P00016000 P 11/22/14 16.0 9.85 10.00
S 141122P00017000 P 11/22/14 17.0 10.85 11.00
S 141128C00000500 C 11/28/14 0.5 5.45 5.90
S 141128C00001000 C 11/28/14 1.0 4.95 5.25
S 141128C00001500 C 11/28/14 1.5 4.50 4.90
S 141128C00002000 C 11/28/14 2.0 4.00 4.40
S 141128C00002500 C 11/28/14 2.5 3.50 3.90
S 141128C00003000 C 11/28/14 3.0 3.00 3.40
S 141128C00003500 C 11/28/14 3.5 2.51 2.78
S 141128C00004000 C 11/28/14 4.0 2.01 2.49
S 141128C00004500 C 11/28/14 4.5 1.55 1.92
S 141128C00005000 C 11/28/14 5.0 1.08 1.45
S 141128C00005500 C 11/28/14 5.5 0.68 1.02
S 141128C00006000 C 11/28/14 6.0 0.35 0.45
S 141128C00006500 C 11/28/14 6.5 0.13 0.41
S 141128C00007000 C 11/28/14 7.0 0.03 0.26
S 141128C00007500 C 11/28/14 7.5 0.00 0.26
S 141128C00008000 C 11/28/14 8.0 0.00 0.17
S 141128C00008500 C 11/28/14 8.5 0.00 0.25
S 141128C00009000 C 11/28/14 9.0 0.00 0.14
S 141128C00009500 C 11/28/14 9.5 0.00 0.25
S 141128C00010000 C 11/28/14 10.0 0.00 0.17
S 141128C00010500 C 11/28/14 10.5 0.00 0.25
S 141128C00011000 C 11/28/14 11.0 0.00 0.15
S 141128C00011500 C 11/28/14 11.5 0.00 0.14
S 141128C00012000 C 11/28/14 12.0 0.00 0.13
S 141128P00000500 P 11/28/14 0.5 0.00 0.25
S 141128P00001000 P 11/28/14 1.0 0.00 0.25
S 141128P00001500 P 11/28/14 1.5 0.00 0.25
S 141128P00002000 P 11/28/14 2.0 0.00 0.20
S 141128P00002500 P 11/28/14 2.5 0.00 0.14
S 141128P00003000 P 11/28/14 3.0 0.00 0.25
S 141128P00003500 P 11/28/14 3.5 0.00 0.14
S 141128P00004000 P 11/28/14 4.0 0.00 0.15
S 141128P00004500 P 11/28/14 4.5 0.00 0.25
S 141128P00005000 P 11/28/14 5.0 0.00 0.19
S 141128P00005500 P 11/28/14 5.5 0.00 0.25
S 141128P00006000 P 11/28/14 6.0 0.14 0.40
S 141128P00006500 P 11/28/14 6.5 0.38 0.67
S 141128P00007000 P 11/28/14 7.0 0.89 1.08
S 141128P00007500 P 11/28/14 7.5 1.18 1.84
S 141128P00008000 P 11/28/14 8.0 1.65 2.30
S 141128P00008500 P 11/28/14 8.5 2.08 2.50
S 141128P00009000 P 11/28/14 9.0 2.57 2.99
S 141128P00009500 P 11/28/14 9.5 3.00 3.50
S 141128P00010000 P 11/28/14 10.0 3.50 4.00
S 141128P00010500 P 11/28/14 10.5 4.05 4.50
S 141128P00011000 P 11/28/14 11.0 4.50 5.00
S 141128P00011500 P 11/28/14 11.5 4.95 5.55
S 141128P00012000 P 11/28/14 12.0 5.35 6.05
S 141220C00001000 C 12/20/14 1.0 5.00 5.15
S 141220C00002000 C 12/20/14 2.0 4.00 4.15
S 141220C00003000 C 12/20/14 3.0 3.00 3.15
S 141220C00004000 C 12/20/14 4.0 2.02 2.23
S 141220C00005000 C 12/20/14 5.0 1.12 1.33
S 141220C00006000 C 12/20/14 6.0 0.47 0.59
S 141220C00007000 C 12/20/14 7.0 0.13 0.17
S 141220C00008000 C 12/20/14 8.0 0.00 0.09
S 141220C00009000 C 12/20/14 9.0 0.00 0.05
S 141220C00010000 C 12/20/14 10.0 0.00 0.03
S 141220C00011000 C 12/20/14 11.0 0.00 0.02
S 141220C00012000 C 12/20/14 12.0 0.00 0.02
S 141220P00001000 P 12/20/14 1.0 0.00 0.02
S 141220P00002000 P 12/20/14 2.0 0.00 0.02
S 141220P00003000 P 12/20/14 3.0 0.00 0.02
S 141220P00004000 P 12/20/14 4.0 0.00 0.05
S 141220P00005000 P 12/20/14 5.0 0.02 0.15
S 141220P00006000 P 12/20/14 6.0 0.30 0.44
S 141220P00007000 P 12/20/14 7.0 0.93 1.13
S 141220P00008000 P 12/20/14 8.0 1.82 2.04
S 141220P00009000 P 12/20/14 9.0 2.83 3.05
S 141220P00010000 P 12/20/14 10.0 3.85 4.00
S 141220P00011000 P 12/20/14 11.0 4.90 5.00
S 141220P00012000 P 12/20/14 12.0 5.85 6.00
S 150117C00001000 C 01/17/15 1.0 5.00 5.15
S 150117C00002000 C 01/17/15 2.0 4.00 4.15
S 150117C00003000 C 01/17/15 3.0 3.00 3.20
S 150117C00004000 C 01/17/15 4.0 2.05 2.27
S 150117C00005000 C 01/17/15 5.0 1.19 1.28
S 150117C00006000 C 01/17/15 6.0 0.53 0.61
S 150117C00007000 C 01/17/15 7.0 0.19 0.23
S 150117C00008000 C 01/17/15 8.0 0.00 0.10
S 150117C00009000 C 01/17/15 9.0 0.01 0.09
S 150117C00010000 C 01/17/15 10.0 0.01 0.05
S 150117C00011000 C 01/17/15 11.0 0.00 0.03
S 150117C00012000 C 01/17/15 12.0 0.00 0.02
S 150117C00013000 C 01/17/15 13.0 0.00 0.02
S 150117C00014000 C 01/17/15 14.0 0.00 0.02
S 150117C00015000 C 01/17/15 15.0 0.01 0.02
S 150117C00016000 C 01/17/15 16.0 0.00 0.02
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 0.03
S 150117P00004000 P 01/17/15 4.0 0.02 0.08
S 150117P00005000 P 01/17/15 5.0 0.13 0.18
S 150117P00006000 P 01/17/15 6.0 0.44 0.52
S 150117P00007000 P 01/17/15 7.0 1.02 1.17
S 150117P00008000 P 01/17/15 8.0 1.85 2.05
S 150117P00009000 P 01/17/15 9.0 2.80 3.05
S 150117P00010000 P 01/17/15 10.0 3.85 4.00
S 150117P00011000 P 01/17/15 11.0 4.85 5.00
S 150117P00012000 P 01/17/15 12.0 5.85 6.00
S 150117P00013000 P 01/17/15 13.0 6.85 7.00
S 150117P00014000 P 01/17/15 14.0 7.80 8.00
S 150117P00015000 P 01/17/15 15.0 8.85 9.00
S 150117P00016000 P 01/17/15 16.0 9.85 10.00
S 150117P00017000 P 01/17/15 17.0 10.80 11.10
S 150117P00020000 P 01/17/15 20.0 13.75 14.05
S 150220C00001000 C 02/20/15 1.0 5.00 5.20
S 150220C00002000 C 02/20/15 2.0 4.00 4.20
S 150220C00003000 C 02/20/15 3.0 3.00 3.20
S 150220C00004000 C 02/20/15 4.0 2.06 2.32
S 150220C00005000 C 02/20/15 5.0 1.25 1.48
S 150220C00006000 C 02/20/15 6.0 0.65 0.83
S 150220C00007000 C 02/20/15 7.0 0.33 0.45
S 150220C00008000 C 02/20/15 8.0 0.05 0.20
S 150220C00009000 C 02/20/15 9.0 0.05 0.14
S 150220C00010000 C 02/20/15 10.0 0.00 0.10
S 150220C00011000 C 02/20/15 11.0 0.00 0.05
S 150220C00012000 C 02/20/15 12.0 0.00 0.04
S 150220C00013000 C 02/20/15 13.0 0.00 0.03
S 150220C00014000 C 02/20/15 14.0 0.00 0.03
S 150220C00015000 C 02/20/15 15.0 0.00 0.03
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 0.02
S 150220P00003000 P 02/20/15 3.0 0.00 0.04
S 150220P00004000 P 02/20/15 4.0 0.00 0.12
S 150220P00005000 P 02/20/15 5.0 0.13 0.24
S 150220P00006000 P 02/20/15 6.0 0.48 0.65
S 150220P00007000 P 02/20/15 7.0 1.07 1.29
S 150220P00008000 P 02/20/15 8.0 1.87 2.12
S 150220P00009000 P 02/20/15 9.0 2.81 3.05
S 150220P00010000 P 02/20/15 10.0 3.85 4.05
S 150220P00011000 P 02/20/15 11.0 4.85 5.00
S 150220P00012000 P 02/20/15 12.0 5.85 6.00
S 150220P00013000 P 02/20/15 13.0 6.90 7.00
S 150220P00014000 P 02/20/15 14.0 7.85 8.00
S 150220P00015000 P 02/20/15 15.0 8.85 9.00
S 150220P00016000 P 02/20/15 16.0 9.85 10.00
S 150515C00001000 C 05/15/15 1.0 4.95 5.20
S 150515C00002000 C 05/15/15 2.0 4.00 4.20
S 150515C00003000 C 05/15/15 3.0 3.05 3.30
S 150515C00004000 C 05/15/15 4.0 2.18 2.44
S 150515C00005000 C 05/15/15 5.0 1.43 1.66
S 150515C00006000 C 05/15/15 6.0 0.88 1.05
S 150515C00007000 C 05/15/15 7.0 0.49 0.67
S 150515C00008000 C 05/15/15 8.0 0.23 0.33
S 150515C00009000 C 05/15/15 9.0 0.03 0.29
S 150515C00010000 C 05/15/15 10.0 0.00 0.20
S 150515C00011000 C 05/15/15 11.0 0.00 0.14
S 150515C00012000 C 05/15/15 12.0 0.00 0.10
S 150515C00013000 C 05/15/15 13.0 0.00 0.08
S 150515P00001000 P 05/15/15 1.0 0.00 0.03
S 150515P00002000 P 05/15/15 2.0 0.00 0.03
S 150515P00003000 P 05/15/15 3.0 0.00 0.09
S 150515P00004000 P 05/15/15 4.0 0.04 0.21
S 150515P00005000 P 05/15/15 5.0 0.26 0.39
S 150515P00006000 P 05/15/15 6.0 0.66 0.84
S 150515P00007000 P 05/15/15 7.0 1.24 1.48
S 150515P00008000 P 05/15/15 8.0 1.99 2.24
S 150515P00009000 P 05/15/15 9.0 2.84 3.15
S 150515P00010000 P 05/15/15 10.0 3.80 4.10
S 150515P00011000 P 05/15/15 11.0 4.80 5.05
S 150515P00012000 P 05/15/15 12.0 5.80 6.05
S 150515P00013000 P 05/15/15 13.0 6.85 7.00
S 150619C00001000 C 06/19/15 1.0 5.00 5.20
S 150619C00002000 C 06/19/15 2.0 4.00 4.25
S 150619C00003000 C 06/19/15 3.0 3.00 3.20
S 150619C00004000 C 06/19/15 4.0 2.19 2.48
S 150619C00005000 C 06/19/15 5.0 1.46 1.72
S 150619C00006000 C 06/19/15 6.0 0.91 1.14
S 150619C00007000 C 06/19/15 7.0 0.55 0.74
S 150619C00008000 C 06/19/15 8.0 0.30 0.50
S 150619C00009000 C 06/19/15 9.0 0.07 0.34
S 150619C00010000 C 06/19/15 10.0 0.03 0.23
S 150619C00011000 C 06/19/15 11.0 0.00 0.18
S 150619C00012000 C 06/19/15 12.0 0.00 0.12
S 150619C00013000 C 06/19/15 13.0 0.00 0.10
S 150619C00015000 C 06/19/15 15.0 0.00 0.05
S 150619C00017000 C 06/19/15 17.0 0.00 0.04
S 150619P00001000 P 06/19/15 1.0 0.00 0.03
S 150619P00002000 P 06/19/15 2.0 0.00 0.03
S 150619P00003000 P 06/19/15 3.0 0.00 0.10
S 150619P00004000 P 06/19/15 4.0 0.06 0.24
S 150619P00005000 P 06/19/15 5.0 0.30 0.49
S 150619P00006000 P 06/19/15 6.0 0.71 0.93
S 150619P00007000 P 06/19/15 7.0 1.31 1.54
S 150619P00008000 P 06/19/15 8.0 2.02 2.33
S 150619P00009000 P 06/19/15 9.0 2.87 3.20
S 150619P00010000 P 06/19/15 10.0 3.85 4.10
S 150619P00011000 P 06/19/15 11.0 4.80 5.10
S 150619P00012000 P 06/19/15 12.0 5.80 6.05
S 150619P00013000 P 06/19/15 13.0 6.85 7.05
S 150619P00015000 P 06/19/15 15.0 8.90 9.00
S 150619P00017000 P 06/19/15 17.0 10.90 11.00
S 160115C00001000 C 01/15/16 1.0 4.95 5.45
S 160115C00002000 C 01/15/16 2.0 3.95 4.60
S 160115C00003000 C 01/15/16 3.0 3.00 3.60
S 160115C00004000 C 01/15/16 4.0 2.25 2.99
S 160115C00005000 C 01/15/16 5.0 1.78 1.96
S 160115C00007000 C 01/15/16 7.0 0.90 1.07
S 160115C00010000 C 01/15/16 10.0 0.32 0.35
S 160115C00012000 C 01/15/16 12.0 0.10 0.49
S 160115C00015000 C 01/15/16 15.0 0.04 0.30
S 160115C00017000 C 01/15/16 17.0 0.00 0.22
S 160115P00001000 P 01/15/16 1.0 0.00 0.03
S 160115P00002000 P 01/15/16 2.0 0.00 0.13
S 160115P00003000 P 01/15/16 3.0 0.00 0.20
S 160115P00004000 P 01/15/16 4.0 0.09 0.57
S 160115P00005000 P 01/15/16 5.0 0.58 0.94
S 160115P00007000 P 01/15/16 7.0 1.69 1.97
S 160115P00010000 P 01/15/16 10.0 3.70 4.50
S 160115P00012000 P 01/15/16 12.0 5.55 6.35
S 160115P00015000 P 01/15/16 15.0 8.60 9.15
S 160115P00017000 P 01/15/16 17.0 10.65 11.05
S 170120C00003000 C 01/20/17 3.0 2.88 4.05
S 170120C00004000 C 01/20/17 4.0 2.55 3.35
S 170120C00005000 C 01/20/17 5.0 2.20 2.72
S 170120C00007000 C 01/20/17 7.0 1.15 1.73
S 170120C00010000 C 01/20/17 10.0 0.51 1.01
S 170120C00012000 C 01/20/17 12.0 0.25 0.75
S 170120P00003000 P 01/20/17 3.0 0.05 0.50
S 170120P00004000 P 01/20/17 4.0 0.33 0.83
S 170120P00005000 P 01/20/17 5.0 0.74 1.15
S 170120P00007000 P 01/20/17 7.0 1.85 2.35
S 170120P00010000 P 01/20/17 10.0 4.00 4.80
S 170120P00012000 P 01/20/17 12.0 5.65 6.60

OPRA data is delayed 15 minutes.