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 (2017-03-17)Premium Content

Sprint Corporation New (S)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 170602C00002000 C 06/02/17 2.0 6.35 6.50
S 170602C00002500 C 06/02/17 2.5 5.85 5.95
S 170602C00003000 C 06/02/17 3.0 5.35 5.50
S 170602C00003500 C 06/02/17 3.5 4.85 4.95
S 170602C00004000 C 06/02/17 4.0 4.35 4.50
S 170602C00004500 C 06/02/17 4.5 3.85 3.95
S 170602C00005000 C 06/02/17 5.0 3.35 3.50
S 170602C00005500 C 06/02/17 5.5 2.88 2.93
S 170602C00006000 C 06/02/17 6.0 2.38 2.47
S 170602C00006500 C 06/02/17 6.5 1.89 1.93
S 170602C00007000 C 06/02/17 7.0 1.39 1.43
S 170602C00007500 C 06/02/17 7.5 0.90 0.94
S 170602C00008000 C 06/02/17 8.0 0.45 0.48
S 170602C00008500 C 06/02/17 8.5 0.14 0.16
S 170602C00009000 C 06/02/17 9.0 0.03 0.06
S 170602C00009500 C 06/02/17 9.5 0.01 0.03
S 170602C00010000 C 06/02/17 10.0 0.00 0.04
S 170602C00010500 C 06/02/17 10.5 0.00 0.02
S 170602C00011000 C 06/02/17 11.0 0.00 0.02
S 170602C00011500 C 06/02/17 11.5 0.00 0.03
S 170602C00012000 C 06/02/17 12.0 0.00 0.02
S 170602C00012500 C 06/02/17 12.5 0.00 0.02
S 170602C00013000 C 06/02/17 13.0 0.00 0.02
S 170602C00013500 C 06/02/17 13.5 0.00 0.02
S 170602C00014000 C 06/02/17 14.0 0.00 0.02
S 170602C00014500 C 06/02/17 14.5 0.00 0.02
S 170602C00015000 C 06/02/17 15.0 0.00 0.02
S 170602P00002000 P 06/02/17 2.0 0.00 0.02
S 170602P00002500 P 06/02/17 2.5 0.00 0.02
S 170602P00003000 P 06/02/17 3.0 0.00 0.02
S 170602P00003500 P 06/02/17 3.5 0.00 0.02
S 170602P00004000 P 06/02/17 4.0 0.00 0.02
S 170602P00004500 P 06/02/17 4.5 0.00 0.02
S 170602P00005000 P 06/02/17 5.0 0.00 0.02
S 170602P00005500 P 06/02/17 5.5 0.00 0.02
S 170602P00006000 P 06/02/17 6.0 0.00 0.02
S 170602P00006500 P 06/02/17 6.5 0.00 0.02
S 170602P00007000 P 06/02/17 7.0 0.00 0.03
S 170602P00007500 P 06/02/17 7.5 0.00 0.04
S 170602P00008000 P 06/02/17 8.0 0.06 0.07
S 170602P00008500 P 06/02/17 8.5 0.24 0.25
S 170602P00009000 P 06/02/17 9.0 0.62 0.65
S 170602P00009500 P 06/02/17 9.5 1.10 1.13
S 170602P00010000 P 06/02/17 10.0 1.58 1.62
S 170602P00010500 P 06/02/17 10.5 2.08 2.12
S 170602P00011000 P 06/02/17 11.0 2.58 2.62
S 170602P00011500 P 06/02/17 11.5 3.05 3.20
S 170602P00012000 P 06/02/17 12.0 3.55 3.70
S 170602P00012500 P 06/02/17 12.5 4.05 4.15
S 170602P00013000 P 06/02/17 13.0 4.55 4.70
S 170602P00013500 P 06/02/17 13.5 5.05 5.15
S 170602P00014000 P 06/02/17 14.0 5.55 5.65
S 170602P00014500 P 06/02/17 14.5 6.05 6.15
S 170602P00015000 P 06/02/17 15.0 6.55 6.65
S 170609C00002500 C 06/09/17 2.5 5.85 6.00
S 170609C00003500 C 06/09/17 3.5 4.85 5.00
S 170609C00004000 C 06/09/17 4.0 4.35 4.50
S 170609C00004500 C 06/09/17 4.5 3.85 4.00
S 170609C00005000 C 06/09/17 5.0 3.35 3.50
S 170609C00005500 C 06/09/17 5.5 2.89 2.98
S 170609C00006000 C 06/09/17 6.0 2.39 2.43
S 170609C00006500 C 06/09/17 6.5 1.89 1.97
S 170609C00007000 C 06/09/17 7.0 1.41 1.45
S 170609C00007500 C 06/09/17 7.5 0.93 0.98
S 170609C00008000 C 06/09/17 8.0 0.54 0.56
S 170609C00008500 C 06/09/17 8.5 0.24 0.26
S 170609C00009000 C 06/09/17 9.0 0.09 0.12
S 170609C00009500 C 06/09/17 9.5 0.04 0.07
S 170609C00010000 C 06/09/17 10.0 0.00 0.05
S 170609C00010500 C 06/09/17 10.5 0.00 0.04
S 170609C00011000 C 06/09/17 11.0 0.00 0.02
S 170609C00011500 C 06/09/17 11.5 0.00 0.03
S 170609C00012000 C 06/09/17 12.0 0.00 0.08
S 170609C00012500 C 06/09/17 12.5 0.00 0.04
S 170609C00013000 C 06/09/17 13.0 0.00 0.03
S 170609C00013500 C 06/09/17 13.5 0.00 0.03
S 170609C00014000 C 06/09/17 14.0 0.00 0.02
S 170609C00014500 C 06/09/17 14.5 0.00 0.02
S 170609C00015000 C 06/09/17 15.0 0.00 0.02
S 170609P00002500 P 06/09/17 2.5 0.00 0.02
S 170609P00003500 P 06/09/17 3.5 0.00 0.02
S 170609P00004000 P 06/09/17 4.0 0.00 0.02
S 170609P00004500 P 06/09/17 4.5 0.00 0.02
S 170609P00005000 P 06/09/17 5.0 0.00 0.02
S 170609P00005500 P 06/09/17 5.5 0.00 0.02
S 170609P00006000 P 06/09/17 6.0 0.00 0.03
S 170609P00006500 P 06/09/17 6.5 0.00 0.04
S 170609P00007000 P 06/09/17 7.0 0.00 0.05
S 170609P00007500 P 06/09/17 7.5 0.03 0.07
S 170609P00008000 P 06/09/17 8.0 0.13 0.15
S 170609P00008500 P 06/09/17 8.5 0.33 0.37
S 170609P00009000 P 06/09/17 9.0 0.68 0.72
S 170609P00009500 P 06/09/17 9.5 1.12 1.17
S 170609P00010000 P 06/09/17 10.0 1.58 1.65
S 170609P00010500 P 06/09/17 10.5 2.08 2.14
S 170609P00011000 P 06/09/17 11.0 2.58 2.66
S 170609P00011500 P 06/09/17 11.5 3.05 3.15
S 170609P00012000 P 06/09/17 12.0 3.55 3.80
S 170609P00012500 P 06/09/17 12.5 4.05 4.25
S 170609P00013000 P 06/09/17 13.0 4.55 4.85
S 170609P00013500 P 06/09/17 13.5 5.05 5.25
S 170609P00014000 P 06/09/17 14.0 5.55 5.75
S 170609P00014500 P 06/09/17 14.5 6.05 6.25
S 170609P00015000 P 06/09/17 15.0 6.55 6.70
S 170616C00000500 C 06/16/17 0.5 7.85 8.00
S 170616C00001000 C 06/16/17 1.0 7.35 7.50
S 170616C00001500 C 06/16/17 1.5 6.85 7.00
S 170616C00002000 C 06/16/17 2.0 6.35 6.50
S 170616C00002500 C 06/16/17 2.5 5.85 6.00
S 170616C00003000 C 06/16/17 3.0 5.35 5.45
S 170616C00003500 C 06/16/17 3.5 4.85 4.95
S 170616C00004000 C 06/16/17 4.0 4.35 4.45
S 170616C00004500 C 06/16/17 4.5 3.85 4.00
S 170616C00005000 C 06/16/17 5.0 3.35 3.45
S 170616C00005500 C 06/16/17 5.5 2.89 2.94
S 170616C00006000 C 06/16/17 6.0 2.40 2.46
S 170616C00006500 C 06/16/17 6.5 1.92 1.97
S 170616C00007000 C 06/16/17 7.0 1.44 1.50
S 170616C00007500 C 06/16/17 7.5 0.98 1.03
S 170616C00008000 C 06/16/17 8.0 0.60 0.62
S 170616C00008500 C 06/16/17 8.5 0.32 0.33
S 170616C00009000 C 06/16/17 9.0 0.16 0.18
S 170616C00009500 C 06/16/17 9.5 0.10 0.12
S 170616C00010000 C 06/16/17 10.0 0.06 0.08
S 170616C00010500 C 06/16/17 10.5 0.04 0.06
S 170616C00011000 C 06/16/17 11.0 0.03 0.05
S 170616C00011500 C 06/16/17 11.5 0.03 0.04
S 170616C00012000 C 06/16/17 12.0 0.02 0.04
S 170616C00012500 C 06/16/17 12.5 0.01 0.04
S 170616C00013000 C 06/16/17 13.0 0.01 0.03
S 170616C00013500 C 06/16/17 13.5 0.00 0.03
S 170616C00014000 C 06/16/17 14.0 0.00 0.03
S 170616C00014500 C 06/16/17 14.5 0.00 0.02
S 170616C00015000 C 06/16/17 15.0 0.00 0.02
S 170616C00016000 C 06/16/17 16.0 0.00 0.02
S 170616C00017000 C 06/16/17 17.0 0.00 0.02
S 170616P00000500 P 06/16/17 0.5 0.00 0.02
S 170616P00001000 P 06/16/17 1.0 0.00 0.01
S 170616P00001500 P 06/16/17 1.5 0.00 0.02
S 170616P00002000 P 06/16/17 2.0 0.00 0.02
S 170616P00002500 P 06/16/17 2.5 0.00 0.02
S 170616P00003000 P 06/16/17 3.0 0.00 0.02
S 170616P00003500 P 06/16/17 3.5 0.00 0.02
S 170616P00004000 P 06/16/17 4.0 0.00 0.01
S 170616P00004500 P 06/16/17 4.5 0.00 0.03
S 170616P00005000 P 06/16/17 5.0 0.00 0.03
S 170616P00005500 P 06/16/17 5.5 0.00 0.03
S 170616P00006000 P 06/16/17 6.0 0.01 0.04
S 170616P00006500 P 06/16/17 6.5 0.03 0.05
S 170616P00007000 P 06/16/17 7.0 0.05 0.06
S 170616P00007500 P 06/16/17 7.5 0.09 0.10
S 170616P00008000 P 06/16/17 8.0 0.19 0.22
S 170616P00008500 P 06/16/17 8.5 0.41 0.44
S 170616P00009000 P 06/16/17 9.0 0.74 0.79
S 170616P00009500 P 06/16/17 9.5 1.18 1.22
S 170616P00010000 P 06/16/17 10.0 1.64 1.69
S 170616P00010500 P 06/16/17 10.5 2.12 2.17
S 170616P00011000 P 06/16/17 11.0 2.61 2.65
S 170616P00011500 P 06/16/17 11.5 3.10 3.20
S 170616P00012000 P 06/16/17 12.0 3.60 3.65
S 170616P00012500 P 06/16/17 12.5 4.05 4.15
S 170616P00013000 P 06/16/17 13.0 4.55 4.65
S 170616P00013500 P 06/16/17 13.5 5.05 5.15
S 170616P00014000 P 06/16/17 14.0 5.55 5.65
S 170616P00014500 P 06/16/17 14.5 6.05 6.15
S 170616P00015000 P 06/16/17 15.0 6.55 6.65
S 170616P00016000 P 06/16/17 16.0 7.55 7.70
S 170616P00017000 P 06/16/17 17.0 8.55 8.65
S 170623C00003000 C 06/23/17 3.0 5.35 5.50
S 170623C00003500 C 06/23/17 3.5 4.85 5.00
S 170623C00004000 C 06/23/17 4.0 4.35 4.50
S 170623C00004500 C 06/23/17 4.5 3.85 4.00
S 170623C00005000 C 06/23/17 5.0 3.35 3.45
S 170623C00005500 C 06/23/17 5.5 2.90 2.96
S 170623C00006000 C 06/23/17 6.0 2.40 2.47
S 170623C00006500 C 06/23/17 6.5 1.92 1.98
S 170623C00007000 C 06/23/17 7.0 1.45 1.51
S 170623C00007500 C 06/23/17 7.5 1.03 1.07
S 170623C00008000 C 06/23/17 8.0 0.64 0.70
S 170623C00008500 C 06/23/17 8.5 0.38 0.42
S 170623C00009000 C 06/23/17 9.0 0.21 0.25
S 170623C00009500 C 06/23/17 9.5 0.12 0.15
S 170623C00010000 C 06/23/17 10.0 0.07 0.10
S 170623C00010500 C 06/23/17 10.5 0.05 0.08
S 170623C00011000 C 06/23/17 11.0 0.02 0.06
S 170623C00011500 C 06/23/17 11.5 0.00 0.06
S 170623C00012000 C 06/23/17 12.0 0.00 0.05
S 170623C00012500 C 06/23/17 12.5 0.00 0.05
S 170623C00013000 C 06/23/17 13.0 0.00 0.04
S 170623C00013500 C 06/23/17 13.5 0.00 0.04
S 170623C00014000 C 06/23/17 14.0 0.00 0.04
S 170623C00015000 C 06/23/17 15.0 0.00 0.03
S 170623P00003000 P 06/23/17 3.0 0.00 0.02
S 170623P00003500 P 06/23/17 3.5 0.00 0.02
S 170623P00004000 P 06/23/17 4.0 0.00 0.02
S 170623P00004500 P 06/23/17 4.5 0.00 0.03
S 170623P00005000 P 06/23/17 5.0 0.00 0.04
S 170623P00005500 P 06/23/17 5.5 0.00 0.05
S 170623P00006000 P 06/23/17 6.0 0.00 0.06
S 170623P00006500 P 06/23/17 6.5 0.03 0.06
S 170623P00007000 P 06/23/17 7.0 0.06 0.09
S 170623P00007500 P 06/23/17 7.5 0.12 0.16
S 170623P00008000 P 06/23/17 8.0 0.24 0.30
S 170623P00008500 P 06/23/17 8.5 0.46 0.51
S 170623P00009000 P 06/23/17 9.0 0.79 0.84
S 170623P00009500 P 06/23/17 9.5 1.20 1.25
S 170623P00010000 P 06/23/17 10.0 1.64 1.70
S 170623P00010500 P 06/23/17 10.5 2.09 2.17
S 170623P00011000 P 06/23/17 11.0 2.58 2.65
S 170623P00011500 P 06/23/17 11.5 3.05 3.15
S 170623P00012000 P 06/23/17 12.0 3.55 3.65
S 170623P00012500 P 06/23/17 12.5 4.05 4.15
S 170623P00013000 P 06/23/17 13.0 4.55 4.65
S 170623P00013500 P 06/23/17 13.5 5.05 5.15
S 170623P00014000 P 06/23/17 14.0 5.55 5.65
S 170623P00015000 P 06/23/17 15.0 6.55 6.75
S 170630C00003000 C 06/30/17 3.0 5.35 5.50
S 170630C00003500 C 06/30/17 3.5 4.85 5.00
S 170630C00004000 C 06/30/17 4.0 4.35 4.50
S 170630C00004500 C 06/30/17 4.5 3.85 3.95
S 170630C00005000 C 06/30/17 5.0 3.35 3.45
S 170630C00005500 C 06/30/17 5.5 2.91 2.96
S 170630C00006000 C 06/30/17 6.0 2.41 2.47
S 170630C00006500 C 06/30/17 6.5 1.93 1.99
S 170630C00007000 C 06/30/17 7.0 1.47 1.54
S 170630C00007500 C 06/30/17 7.5 1.05 1.11
S 170630C00008000 C 06/30/17 8.0 0.69 0.75
S 170630C00008500 C 06/30/17 8.5 0.43 0.47
S 170630C00009000 C 06/30/17 9.0 0.26 0.30
S 170630C00009500 C 06/30/17 9.5 0.15 0.20
S 170630C00010000 C 06/30/17 10.0 0.09 0.13
S 170630C00010500 C 06/30/17 10.5 0.06 0.09
S 170630C00011000 C 06/30/17 11.0 0.04 0.07
S 170630C00011500 C 06/30/17 11.5 0.02 0.06
S 170630C00012000 C 06/30/17 12.0 0.00 0.06
S 170630C00012500 C 06/30/17 12.5 0.00 0.05
S 170630C00013000 C 06/30/17 13.0 0.00 0.05
S 170630C00013500 C 06/30/17 13.5 0.00 0.03
S 170630C00014000 C 06/30/17 14.0 0.00 0.04
S 170630P00003000 P 06/30/17 3.0 0.00 0.02
S 170630P00003500 P 06/30/17 3.5 0.00 0.02
S 170630P00004000 P 06/30/17 4.0 0.00 0.02
S 170630P00004500 P 06/30/17 4.5 0.00 0.03
S 170630P00005000 P 06/30/17 5.0 0.00 0.03
S 170630P00005500 P 06/30/17 5.5 0.00 0.04
S 170630P00006000 P 06/30/17 6.0 0.02 0.05
S 170630P00006500 P 06/30/17 6.5 0.04 0.07
S 170630P00007000 P 06/30/17 7.0 0.09 0.12
S 170630P00007500 P 06/30/17 7.5 0.16 0.20
S 170630P00008000 P 06/30/17 8.0 0.29 0.32
S 170630P00008500 P 06/30/17 8.5 0.52 0.57
S 170630P00009000 P 06/30/17 9.0 0.84 0.88
S 170630P00009500 P 06/30/17 9.5 1.23 1.27
S 170630P00010000 P 06/30/17 10.0 1.65 1.71
S 170630P00010500 P 06/30/17 10.5 2.14 2.17
S 170630P00011000 P 06/30/17 11.0 2.61 2.65
S 170630P00011500 P 06/30/17 11.5 3.05 3.15
S 170630P00012000 P 06/30/17 12.0 3.55 3.65
S 170630P00012500 P 06/30/17 12.5 4.05 4.15
S 170630P00013000 P 06/30/17 13.0 4.55 4.65
S 170630P00013500 P 06/30/17 13.5 5.05 5.15
S 170630P00014000 P 06/30/17 14.0 5.55 5.65
S 170707C00003000 C 07/07/17 3.0 5.35 5.45
S 170707C00003500 C 07/07/17 3.5 4.85 4.95
S 170707C00004000 C 07/07/17 4.0 4.35 4.45
S 170707C00004500 C 07/07/17 4.5 3.85 3.95
S 170707C00005000 C 07/07/17 5.0 3.35 3.45
S 170707C00005500 C 07/07/17 5.5 2.90 2.96
S 170707C00006000 C 07/07/17 6.0 2.41 2.48
S 170707C00006500 C 07/07/17 6.5 1.95 2.00
S 170707C00007000 C 07/07/17 7.0 1.50 1.55
S 170707C00007500 C 07/07/17 7.5 1.07 1.14
S 170707C00008000 C 07/07/17 8.0 0.72 0.79
S 170707C00008500 C 07/07/17 8.5 0.46 0.52
S 170707C00009000 C 07/07/17 9.0 0.29 0.34
S 170707C00009500 C 07/07/17 9.5 0.16 0.23
S 170707C00010000 C 07/07/17 10.0 0.11 0.16
S 170707C00010500 C 07/07/17 10.5 0.07 0.10
S 170707C00011000 C 07/07/17 11.0 0.04 0.08
S 170707C00011500 C 07/07/17 11.5 0.02 0.07
S 170707C00012000 C 07/07/17 12.0 0.00 0.05
S 170707C00012500 C 07/07/17 12.5 0.00 0.06
S 170707C00013000 C 07/07/17 13.0 0.00 0.04
S 170707P00003000 P 07/07/17 3.0 0.00 0.02
S 170707P00003500 P 07/07/17 3.5 0.00 0.02
S 170707P00004000 P 07/07/17 4.0 0.00 0.02
S 170707P00004500 P 07/07/17 4.5 0.00 0.04
S 170707P00005000 P 07/07/17 5.0 0.00 0.04
S 170707P00005500 P 07/07/17 5.5 0.00 0.05
S 170707P00006000 P 07/07/17 6.0 0.03 0.06
S 170707P00006500 P 07/07/17 6.5 0.05 0.08
S 170707P00007000 P 07/07/17 7.0 0.10 0.14
S 170707P00007500 P 07/07/17 7.5 0.18 0.23
S 170707P00008000 P 07/07/17 8.0 0.33 0.38
S 170707P00008500 P 07/07/17 8.5 0.55 0.60
S 170707P00009000 P 07/07/17 9.0 0.87 0.92
S 170707P00009500 P 07/07/17 9.5 1.24 1.30
S 170707P00010000 P 07/07/17 10.0 1.66 1.73
S 170707P00010500 P 07/07/17 10.5 2.14 2.19
S 170707P00011000 P 07/07/17 11.0 2.62 2.67
S 170707P00011500 P 07/07/17 11.5 3.05 3.15
S 170707P00012000 P 07/07/17 12.0 3.55 3.65
S 170707P00012500 P 07/07/17 12.5 4.05 4.15
S 170707P00013000 P 07/07/17 13.0 4.55 4.65
S 170721C00001000 C 07/21/17 1.0 7.35 7.45
S 170721C00002000 C 07/21/17 2.0 6.35 6.45
S 170721C00003000 C 07/21/17 3.0 5.35 5.50
S 170721C00004000 C 07/21/17 4.0 4.35 4.45
S 170721C00005000 C 07/21/17 5.0 3.35 3.50
S 170721C00006000 C 07/21/17 6.0 2.44 2.49
S 170721C00007000 C 07/21/17 7.0 1.55 1.60
S 170721C00008000 C 07/21/17 8.0 0.82 0.83
S 170721C00009000 C 07/21/17 9.0 0.37 0.38
S 170721C00010000 C 07/21/17 10.0 0.16 0.19
S 170721C00011000 C 07/21/17 11.0 0.07 0.10
S 170721C00012000 C 07/21/17 12.0 0.04 0.06
S 170721C00013000 C 07/21/17 13.0 0.02 0.05
S 170721C00014000 C 07/21/17 14.0 0.01 0.04
S 170721C00015000 C 07/21/17 15.0 0.01 0.04
S 170721P00001000 P 07/21/17 1.0 0.00 0.02
S 170721P00002000 P 07/21/17 2.0 0.00 0.02
S 170721P00003000 P 07/21/17 3.0 0.00 0.02
S 170721P00004000 P 07/21/17 4.0 0.00 0.03
S 170721P00005000 P 07/21/17 5.0 0.02 0.04
S 170721P00006000 P 07/21/17 6.0 0.05 0.08
S 170721P00007000 P 07/21/17 7.0 0.15 0.19
S 170721P00008000 P 07/21/17 8.0 0.40 0.42
S 170721P00009000 P 07/21/17 9.0 0.95 1.02
S 170721P00010000 P 07/21/17 10.0 1.74 1.79
S 170721P00011000 P 07/21/17 11.0 2.65 2.69
S 170721P00012000 P 07/21/17 12.0 3.60 3.70
S 170721P00013000 P 07/21/17 13.0 4.55 4.65
S 170721P00014000 P 07/21/17 14.0 5.55 5.65
S 170721P00015000 P 07/21/17 15.0 6.55 6.65
S 170818C00001000 C 08/18/17 1.0 7.35 7.50
S 170818C00002000 C 08/18/17 2.0 6.35 6.50
S 170818C00003000 C 08/18/17 3.0 5.35 5.45
S 170818C00004000 C 08/18/17 4.0 4.40 4.50
S 170818C00005000 C 08/18/17 5.0 3.40 3.50
S 170818C00006000 C 08/18/17 6.0 2.51 2.58
S 170818C00007000 C 08/18/17 7.0 1.68 1.74
S 170818C00008000 C 08/18/17 8.0 1.02 1.05
S 170818C00009000 C 08/18/17 9.0 0.56 0.60
S 170818C00010000 C 08/18/17 10.0 0.34 0.36
S 170818C00011000 C 08/18/17 11.0 0.19 0.22
S 170818C00012000 C 08/18/17 12.0 0.12 0.15
S 170818C00013000 C 08/18/17 13.0 0.08 0.10
S 170818C00014000 C 08/18/17 14.0 0.06 0.07
S 170818C00015000 C 08/18/17 15.0 0.04 0.06
S 170818C00016000 C 08/18/17 16.0 0.03 0.06
S 170818C00017000 C 08/18/17 17.0 0.03 0.05
S 170818C00018000 C 08/18/17 18.0 0.02 0.04
S 170818P00001000 P 08/18/17 1.0 0.00 0.02
S 170818P00002000 P 08/18/17 2.0 0.00 0.02
S 170818P00003000 P 08/18/17 3.0 0.00 0.03
S 170818P00004000 P 08/18/17 4.0 0.00 0.05
S 170818P00005000 P 08/18/17 5.0 0.05 0.07
S 170818P00006000 P 08/18/17 6.0 0.12 0.15
S 170818P00007000 P 08/18/17 7.0 0.29 0.32
S 170818P00008000 P 08/18/17 8.0 0.60 0.64
S 170818P00009000 P 08/18/17 9.0 1.14 1.19
S 170818P00010000 P 08/18/17 10.0 1.89 1.94
S 170818P00011000 P 08/18/17 11.0 2.75 2.80
S 170818P00012000 P 08/18/17 12.0 3.65 3.75
S 170818P00013000 P 08/18/17 13.0 4.60 4.70
S 170818P00014000 P 08/18/17 14.0 5.60 5.70
S 170818P00015000 P 08/18/17 15.0 6.55 6.70
S 170818P00016000 P 08/18/17 16.0 7.55 7.65
S 170818P00017000 P 08/18/17 17.0 8.55 8.65
S 170818P00018000 P 08/18/17 18.0 9.55 9.65
S 171117C00001000 C 11/17/17 1.0 7.35 7.45
S 171117C00002000 C 11/17/17 2.0 6.35 6.50
S 171117C00003000 C 11/17/17 3.0 5.40 5.50
S 171117C00004000 C 11/17/17 4.0 4.45 4.55
S 171117C00005000 C 11/17/17 5.0 3.50 3.65
S 171117C00006000 C 11/17/17 6.0 2.68 2.78
S 171117C00007000 C 11/17/17 7.0 1.96 2.04
S 171117C00008000 C 11/17/17 8.0 1.35 1.46
S 171117C00009000 C 11/17/17 9.0 0.90 0.97
S 171117C00010000 C 11/17/17 10.0 0.58 0.65
S 171117C00011000 C 11/17/17 11.0 0.37 0.42
S 171117C00012000 C 11/17/17 12.0 0.25 0.29
S 171117C00013000 C 11/17/17 13.0 0.13 0.22
S 171117C00014000 C 11/17/17 14.0 0.08 0.16
S 171117C00015000 C 11/17/17 15.0 0.06 0.12
S 171117C00016000 C 11/17/17 16.0 0.04 0.10
S 171117C00017000 C 11/17/17 17.0 0.03 0.11
S 171117C00018000 C 11/17/17 18.0 0.02 0.09
S 171117P00001000 P 11/17/17 1.0 0.00 0.02
S 171117P00002000 P 11/17/17 2.0 0.00 0.07
S 171117P00003000 P 11/17/17 3.0 0.00 0.06
S 171117P00004000 P 11/17/17 4.0 0.06 0.11
S 171117P00005000 P 11/17/17 5.0 0.15 0.19
S 171117P00006000 P 11/17/17 6.0 0.30 0.34
S 171117P00007000 P 11/17/17 7.0 0.55 0.60
S 171117P00008000 P 11/17/17 8.0 0.93 0.99
S 171117P00009000 P 11/17/17 9.0 1.46 1.53
S 171117P00010000 P 11/17/17 10.0 2.13 2.20
S 171117P00011000 P 11/17/17 11.0 2.92 2.99
S 171117P00012000 P 11/17/17 12.0 3.75 3.85
S 171117P00013000 P 11/17/17 13.0 4.65 4.80
S 171117P00014000 P 11/17/17 14.0 5.60 5.70
S 171117P00015000 P 11/17/17 15.0 6.60 6.70
S 171117P00016000 P 11/17/17 16.0 7.55 7.65
S 171117P00017000 P 11/17/17 17.0 8.55 8.65
S 171117P00018000 P 11/17/17 18.0 9.55 9.65
S 180119C00000500 C 01/19/18 0.5 7.85 8.00
S 180119C00001000 C 01/19/18 1.0 7.35 7.50
S 180119C00001500 C 01/19/18 1.5 6.85 7.00
S 180119C00002000 C 01/19/18 2.0 6.35 6.50
S 180119C00002500 C 01/19/18 2.5 5.90 6.05
S 180119C00003000 C 01/19/18 3.0 5.40 5.55
S 180119C00003500 C 01/19/18 3.5 4.95 5.10
S 180119C00004000 C 01/19/18 4.0 4.45 4.65
S 180119C00004500 C 01/19/18 4.5 4.05 4.20
S 180119C00005000 C 01/19/18 5.0 3.60 3.75
S 180119C00005500 C 01/19/18 5.5 3.15 3.30
S 180119C00006000 C 01/19/18 6.0 2.78 2.92
S 180119C00007000 C 01/19/18 7.0 2.07 2.20
S 180119C00008000 C 01/19/18 8.0 1.49 1.57
S 180119C00009000 C 01/19/18 9.0 1.02 1.11
S 180119C00010000 C 01/19/18 10.0 0.69 0.76
S 180119C00011000 C 01/19/18 11.0 0.46 0.50
S 180119C00012000 C 01/19/18 12.0 0.31 0.37
S 180119C00013000 C 01/19/18 13.0 0.22 0.27
S 180119C00014000 C 01/19/18 14.0 0.11 0.21
S 180119C00015000 C 01/19/18 15.0 0.09 0.16
S 180119C00016000 C 01/19/18 16.0 0.04 0.16
S 180119C00017000 C 01/19/18 17.0 0.03 0.12
S 180119C00018000 C 01/19/18 18.0 0.02 0.09
S 180119P00000500 P 01/19/18 0.5 0.00 0.02
S 180119P00001000 P 01/19/18 1.0 0.00 0.05
S 180119P00001500 P 01/19/18 1.5 0.01 0.07
S 180119P00002000 P 01/19/18 2.0 0.05 0.08
S 180119P00002500 P 01/19/18 2.5 0.05 0.10
S 180119P00003000 P 01/19/18 3.0 0.06 0.12
S 180119P00003500 P 01/19/18 3.5 0.09 0.19
S 180119P00004000 P 01/19/18 4.0 0.14 0.19
S 180119P00004500 P 01/19/18 4.5 0.20 0.24
S 180119P00005000 P 01/19/18 5.0 0.28 0.29
S 180119P00005500 P 01/19/18 5.5 0.33 0.34
S 180119P00006000 P 01/19/18 6.0 0.41 0.46
S 180119P00007000 P 01/19/18 7.0 0.69 0.73
S 180119P00008000 P 01/19/18 8.0 1.08 1.14
S 180119P00009000 P 01/19/18 9.0 1.60 1.66
S 180119P00010000 P 01/19/18 10.0 2.25 2.31
S 180119P00011000 P 01/19/18 11.0 3.00 3.10
S 180119P00012000 P 01/19/18 12.0 3.90 3.95
S 180119P00013000 P 01/19/18 13.0 4.70 4.85
S 180119P00014000 P 01/19/18 14.0 5.65 5.80
S 180119P00015000 P 01/19/18 15.0 6.60 6.75
S 180119P00016000 P 01/19/18 16.0 7.55 7.75
S 180119P00017000 P 01/19/18 17.0 8.55 8.70
S 180119P00018000 P 01/19/18 18.0 9.55 9.75
S 190118C00002000 C 01/18/19 2.0 6.35 6.65
S 190118C00003000 C 01/18/19 3.0 5.50 5.75
S 190118C00004000 C 01/18/19 4.0 4.65 4.90
S 190118C00005000 C 01/18/19 5.0 3.90 4.15
S 190118C00007000 C 01/18/19 7.0 2.70 2.83
S 190118C00010000 C 01/18/19 10.0 1.36 1.50
S 190118C00012000 C 01/18/19 12.0 0.82 0.98
S 190118C00015000 C 01/18/19 15.0 0.40 0.52
S 190118P00002000 P 01/18/19 2.0 0.14 0.22
S 190118P00003000 P 01/18/19 3.0 0.27 0.36
S 190118P00004000 P 01/18/19 4.0 0.45 0.53
S 190118P00005000 P 01/18/19 5.0 0.70 0.76
S 190118P00007000 P 01/18/19 7.0 1.40 1.45
S 190118P00010000 P 01/18/19 10.0 3.00 3.15
S 190118P00012000 P 01/18/19 12.0 4.40 4.60
S 190118P00015000 P 01/18/19 15.0 6.90 7.15

OPRA data is delayed 15 minutes.