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 Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 140920C00000500 C 09/20/14 0.5 6.05 6.45
S 140920C00001000 C 09/20/14 1.0 5.55 5.95
S 140920C00001500 C 09/20/14 1.5 5.05 5.40
S 140920C00002000 C 09/20/14 2.0 4.55 4.90
S 140920C00002500 C 09/20/14 2.5 4.05 4.40
S 140920C00003000 C 09/20/14 3.0 3.55 3.90
S 140920C00003500 C 09/20/14 3.5 3.05 3.40
S 140920C00004000 C 09/20/14 4.0 2.72 2.89
S 140920C00004500 C 09/20/14 4.5 2.22 2.39
S 140920C00005000 C 09/20/14 5.0 1.72 1.88
S 140920C00005500 C 09/20/14 5.5 1.33 1.38
S 140920C00006000 C 09/20/14 6.0 0.86 0.87
S 140920C00006500 C 09/20/14 6.5 0.35 0.40
S 140920C00007000 C 09/20/14 7.0 0.03 0.04
S 140920C00007500 C 09/20/14 7.5 0.00 0.02
S 140920C00008000 C 09/20/14 8.0 0.00 0.01
S 140920C00008500 C 09/20/14 8.5 0.00 0.05
S 140920C00009000 C 09/20/14 9.0 0.00 0.02
S 140920C00009500 C 09/20/14 9.5 0.00 0.05
S 140920C00010000 C 09/20/14 10.0 0.00 0.05
S 140920C00010500 C 09/20/14 10.5 0.00 0.05
S 140920C00011000 C 09/20/14 11.0 0.00 0.05
S 140920C00012000 C 09/20/14 12.0 0.00 0.05
S 140920C00013000 C 09/20/14 13.0 0.00 0.05
S 140920C00014000 C 09/20/14 14.0 0.00 0.05
S 140920C00015000 C 09/20/14 15.0 0.00 0.05
S 140920C00016000 C 09/20/14 16.0 0.00 0.05
S 140920P00000500 P 09/20/14 0.5 0.00 0.05
S 140920P00001000 P 09/20/14 1.0 0.00 0.05
S 140920P00001500 P 09/20/14 1.5 0.00 0.05
S 140920P00002000 P 09/20/14 2.0 0.00 0.05
S 140920P00002500 P 09/20/14 2.5 0.00 0.05
S 140920P00003000 P 09/20/14 3.0 0.00 0.05
S 140920P00003500 P 09/20/14 3.5 0.00 0.05
S 140920P00004000 P 09/20/14 4.0 0.00 0.05
S 140920P00004500 P 09/20/14 4.5 0.00 0.05
S 140920P00005000 P 09/20/14 5.0 0.00 0.01
S 140920P00005500 P 09/20/14 5.5 0.00 0.05
S 140920P00006000 P 09/20/14 6.0 0.00 0.02
S 140920P00006500 P 09/20/14 6.5 0.01 0.02
S 140920P00007000 P 09/20/14 7.0 0.16 0.23
S 140920P00007500 P 09/20/14 7.5 0.62 0.79
S 140920P00008000 P 09/20/14 8.0 1.11 1.27
S 140920P00008500 P 09/20/14 8.5 1.61 1.75
S 140920P00009000 P 09/20/14 9.0 2.12 2.25
S 140920P00009500 P 09/20/14 9.5 2.60 2.79
S 140920P00010000 P 09/20/14 10.0 3.10 3.30
S 140920P00010500 P 09/20/14 10.5 3.60 3.80
S 140920P00011000 P 09/20/14 11.0 4.10 4.30
S 140920P00012000 P 09/20/14 12.0 5.10 5.30
S 140920P00013000 P 09/20/14 13.0 6.05 6.30
S 140920P00014000 P 09/20/14 14.0 7.05 7.30
S 140920P00015000 P 09/20/14 15.0 8.05 8.30
S 140920P00016000 P 09/20/14 16.0 9.05 9.30
S 140926C00000500 C 09/26/14 0.5 6.20 6.40
S 140926C00001000 C 09/26/14 1.0 5.70 5.90
S 140926C00001500 C 09/26/14 1.5 5.20 5.40
S 140926C00002000 C 09/26/14 2.0 4.70 4.90
S 140926C00002500 C 09/26/14 2.5 4.20 4.40
S 140926C00003000 C 09/26/14 3.0 3.65 3.90
S 140926C00003500 C 09/26/14 3.5 3.25 3.40
S 140926C00004000 C 09/26/14 4.0 2.75 2.91
S 140926C00004500 C 09/26/14 4.5 2.25 2.40
S 140926C00005000 C 09/26/14 5.0 1.75 1.90
S 140926C00005500 C 09/26/14 5.5 1.28 1.40
S 140926C00006000 C 09/26/14 6.0 0.76 0.90
S 140926C00006500 C 09/26/14 6.5 0.33 0.47
S 140926C00007000 C 09/26/14 7.0 0.11 0.17
S 140926C00007500 C 09/26/14 7.5 0.00 0.05
S 140926C00008000 C 09/26/14 8.0 0.00 0.05
S 140926C00008500 C 09/26/14 8.5 0.00 0.07
S 140926C00009000 C 09/26/14 9.0 0.00 0.07
S 140926C00009500 C 09/26/14 9.5 0.00 0.07
S 140926C00010000 C 09/26/14 10.0 0.00 0.07
S 140926C00010500 C 09/26/14 10.5 0.00 0.07
S 140926C00011000 C 09/26/14 11.0 0.00 0.07
S 140926C00011500 C 09/26/14 11.5 0.00 0.07
S 140926C00012000 C 09/26/14 12.0 0.00 0.07
S 140926C00012500 C 09/26/14 12.5 0.00 0.07
S 140926C00013000 C 09/26/14 13.0 0.00 0.07
S 140926C00013500 C 09/26/14 13.5 0.00 0.07
S 140926P00000500 P 09/26/14 0.5 0.00 0.07
S 140926P00001000 P 09/26/14 1.0 0.00 0.07
S 140926P00001500 P 09/26/14 1.5 0.00 0.07
S 140926P00002000 P 09/26/14 2.0 0.00 0.07
S 140926P00002500 P 09/26/14 2.5 0.00 0.07
S 140926P00003000 P 09/26/14 3.0 0.00 0.07
S 140926P00003500 P 09/26/14 3.5 0.00 0.07
S 140926P00004000 P 09/26/14 4.0 0.00 0.07
S 140926P00004500 P 09/26/14 4.5 0.00 0.07
S 140926P00005000 P 09/26/14 5.0 0.00 0.07
S 140926P00005500 P 09/26/14 5.5 0.00 0.07
S 140926P00006000 P 09/26/14 6.0 0.00 0.05
S 140926P00006500 P 09/26/14 6.5 0.07 0.12
S 140926P00007000 P 09/26/14 7.0 0.27 0.31
S 140926P00007500 P 09/26/14 7.5 0.64 0.88
S 140926P00008000 P 09/26/14 8.0 1.12 1.33
S 140926P00008500 P 09/26/14 8.5 1.61 1.82
S 140926P00009000 P 09/26/14 9.0 2.09 2.32
S 140926P00009500 P 09/26/14 9.5 2.60 2.83
S 140926P00010000 P 09/26/14 10.0 3.10 3.30
S 140926P00010500 P 09/26/14 10.5 3.60 3.80
S 140926P00011000 P 09/26/14 11.0 4.10 4.30
S 140926P00011500 P 09/26/14 11.5 4.60 4.80
S 140926P00012000 P 09/26/14 12.0 5.10 5.30
S 140926P00012500 P 09/26/14 12.5 5.60 5.80
S 140926P00013000 P 09/26/14 13.0 6.10 6.30
S 140926P00013500 P 09/26/14 13.5 6.60 6.80
S 141003C00002000 C 10/03/14 2.0 4.65 4.95
S 141003C00002500 C 10/03/14 2.5 4.15 4.45
S 141003C00003000 C 10/03/14 3.0 3.65 3.95
S 141003C00003500 C 10/03/14 3.5 3.25 3.45
S 141003C00004000 C 10/03/14 4.0 2.76 2.94
S 141003C00004500 C 10/03/14 4.5 2.21 2.41
S 141003C00005000 C 10/03/14 5.0 1.71 1.92
S 141003C00005500 C 10/03/14 5.5 1.28 1.43
S 141003C00006000 C 10/03/14 6.0 0.80 0.95
S 141003C00006500 C 10/03/14 6.5 0.44 0.53
S 141003C00007000 C 10/03/14 7.0 0.22 0.26
S 141003C00007500 C 10/03/14 7.5 0.03 0.21
S 141003C00008000 C 10/03/14 8.0 0.00 0.16
S 141003C00008500 C 10/03/14 8.5 0.00 0.12
S 141003C00009000 C 10/03/14 9.0 0.00 0.11
S 141003C00009500 C 10/03/14 9.5 0.00 0.11
S 141003C00010000 C 10/03/14 10.0 0.00 0.10
S 141003P00002000 P 10/03/14 2.0 0.00 0.09
S 141003P00002500 P 10/03/14 2.5 0.00 0.09
S 141003P00003000 P 10/03/14 3.0 0.00 0.09
S 141003P00003500 P 10/03/14 3.5 0.00 0.09
S 141003P00004000 P 10/03/14 4.0 0.00 0.10
S 141003P00004500 P 10/03/14 4.5 0.00 0.10
S 141003P00005000 P 10/03/14 5.0 0.00 0.10
S 141003P00005500 P 10/03/14 5.5 0.00 0.11
S 141003P00006000 P 10/03/14 6.0 0.02 0.11
S 141003P00006500 P 10/03/14 6.5 0.09 0.19
S 141003P00007000 P 10/03/14 7.0 0.34 0.42
S 141003P00007500 P 10/03/14 7.5 0.67 0.91
S 141003P00008000 P 10/03/14 8.0 1.12 1.37
S 141003P00008500 P 10/03/14 8.5 1.62 1.82
S 141003P00009000 P 10/03/14 9.0 2.12 2.32
S 141003P00009500 P 10/03/14 9.5 2.62 2.82
S 141003P00010000 P 10/03/14 10.0 3.10 3.35
S 141010C00002000 C 10/10/14 2.0 4.65 4.95
S 141010C00002500 C 10/10/14 2.5 4.15 4.45
S 141010C00003000 C 10/10/14 3.0 3.65 3.95
S 141010C00003500 C 10/10/14 3.5 3.15 3.45
S 141010C00004000 C 10/10/14 4.0 2.51 3.10
S 141010C00004500 C 10/10/14 4.5 2.21 2.49
S 141010C00005000 C 10/10/14 5.0 1.71 1.99
S 141010C00005500 C 10/10/14 5.5 1.28 1.46
S 141010C00006000 C 10/10/14 6.0 0.84 0.98
S 141010C00006500 C 10/10/14 6.5 0.50 0.58
S 141010C00007000 C 10/10/14 7.0 0.24 0.30
S 141010C00007500 C 10/10/14 7.5 0.05 0.19
S 141010C00008000 C 10/10/14 8.0 0.00 0.18
S 141010C00008500 C 10/10/14 8.5 0.00 0.13
S 141010C00009000 C 10/10/14 9.0 0.00 0.11
S 141010C00009500 C 10/10/14 9.5 0.00 0.11
S 141010C00010000 C 10/10/14 10.0 0.00 0.10
S 141010P00002000 P 10/10/14 2.0 0.00 0.09
S 141010P00002500 P 10/10/14 2.5 0.00 0.09
S 141010P00003000 P 10/10/14 3.0 0.00 0.10
S 141010P00003500 P 10/10/14 3.5 0.00 0.10
S 141010P00004000 P 10/10/14 4.0 0.00 0.10
S 141010P00004500 P 10/10/14 4.5 0.00 0.10
S 141010P00005000 P 10/10/14 5.0 0.00 0.08
S 141010P00005500 P 10/10/14 5.5 0.00 0.13
S 141010P00006000 P 10/10/14 6.0 0.07 0.11
S 141010P00006500 P 10/10/14 6.5 0.14 0.23
S 141010P00007000 P 10/10/14 7.0 0.40 0.46
S 141010P00007500 P 10/10/14 7.5 0.74 0.87
S 141010P00008000 P 10/10/14 8.0 1.16 1.40
S 141010P00008500 P 10/10/14 8.5 1.62 1.85
S 141010P00009000 P 10/10/14 9.0 2.12 2.32
S 141010P00009500 P 10/10/14 9.5 2.60 2.82
S 141010P00010000 P 10/10/14 10.0 3.10 3.35
S 141018C00001000 C 10/18/14 1.0 5.80 5.90
S 141018C00002000 C 10/18/14 2.0 4.75 4.95
S 141018C00003000 C 10/18/14 3.0 3.70 3.90
S 141018C00004000 C 10/18/14 4.0 2.73 2.89
S 141018C00005000 C 10/18/14 5.0 1.75 1.90
S 141018C00006000 C 10/18/14 6.0 0.94 1.00
S 141018C00007000 C 10/18/14 7.0 0.28 0.31
S 141018C00008000 C 10/18/14 8.0 0.07 0.10
S 141018C00009000 C 10/18/14 9.0 0.00 0.09
S 141018C00010000 C 10/18/14 10.0 0.00 0.06
S 141018C00011000 C 10/18/14 11.0 0.00 0.04
S 141018C00012000 C 10/18/14 12.0 0.00 0.02
S 141018C00013000 C 10/18/14 13.0 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 0.05
S 141018P00005000 P 10/18/14 5.0 0.01 0.02
S 141018P00006000 P 10/18/14 6.0 0.10 0.12
S 141018P00007000 P 10/18/14 7.0 0.43 0.50
S 141018P00008000 P 10/18/14 8.0 1.19 1.35
S 141018P00009000 P 10/18/14 9.0 2.12 2.36
S 141018P00010000 P 10/18/14 10.0 3.10 3.30
S 141018P00011000 P 10/18/14 11.0 4.10 4.30
S 141018P00012000 P 10/18/14 12.0 5.05 5.25
S 141018P00013000 P 10/18/14 13.0 6.05 6.20
S 141024C00002000 C 10/24/14 2.0 3.80 5.20
S 141024C00002500 C 10/24/14 2.5 4.15 4.75
S 141024C00003000 C 10/24/14 3.0 3.65 4.20
S 141024C00003500 C 10/24/14 3.5 3.15 3.60
S 141024C00004000 C 10/24/14 4.0 2.42 3.10
S 141024C00004500 C 10/24/14 4.5 1.98 2.61
S 141024C00005000 C 10/24/14 5.0 1.38 2.09
S 141024C00005500 C 10/24/14 5.5 1.28 1.48
S 141024C00006000 C 10/24/14 6.0 0.86 1.02
S 141024C00006500 C 10/24/14 6.5 0.48 0.67
S 141024C00007000 C 10/24/14 7.0 0.30 0.40
S 141024C00007500 C 10/24/14 7.5 0.06 0.21
S 141024C00008000 C 10/24/14 8.0 0.00 0.25
S 141024C00008500 C 10/24/14 8.5 0.00 0.25
S 141024C00009000 C 10/24/14 9.0 0.00 0.25
S 141024C00009500 C 10/24/14 9.5 0.00 0.25
S 141024C00010000 C 10/24/14 10.0 0.00 0.25
S 141024P00002000 P 10/24/14 2.0 0.00 0.25
S 141024P00002500 P 10/24/14 2.5 0.00 0.25
S 141024P00003000 P 10/24/14 3.0 0.00 0.25
S 141024P00003500 P 10/24/14 3.5 0.00 0.25
S 141024P00004000 P 10/24/14 4.0 0.00 0.25
S 141024P00004500 P 10/24/14 4.5 0.00 0.25
S 141024P00005000 P 10/24/14 5.0 0.00 0.25
S 141024P00005500 P 10/24/14 5.5 0.00 0.25
S 141024P00006000 P 10/24/14 6.0 0.06 0.28
S 141024P00006500 P 10/24/14 6.5 0.21 0.30
S 141024P00007000 P 10/24/14 7.0 0.47 0.58
S 141024P00007500 P 10/24/14 7.5 0.80 1.07
S 141024P00008000 P 10/24/14 8.0 1.20 1.52
S 141024P00008500 P 10/24/14 8.5 1.64 2.07
S 141024P00009000 P 10/24/14 9.0 2.11 2.60
S 141024P00009500 P 10/24/14 9.5 2.49 3.10
S 141024P00010000 P 10/24/14 10.0 2.90 4.00
S 141031C00002000 C 10/31/14 2.0 4.55 6.50
S 141031C00002500 C 10/31/14 2.5 3.90 6.00
S 141031C00003000 C 10/31/14 3.0 3.50 4.05
S 141031C00003500 C 10/31/14 3.5 3.10 3.55
S 141031C00004000 C 10/31/14 4.0 2.44 3.15
S 141031C00004500 C 10/31/14 4.5 1.98 2.58
S 141031C00005000 C 10/31/14 5.0 1.51 2.10
S 141031C00005500 C 10/31/14 5.5 1.28 1.49
S 141031C00006000 C 10/31/14 6.0 0.98 1.07
S 141031C00006500 C 10/31/14 6.5 0.49 0.71
S 141031C00007000 C 10/31/14 7.0 0.37 0.44
S 141031C00007500 C 10/31/14 7.5 0.18 0.26
S 141031C00008000 C 10/31/14 8.0 0.03 0.22
S 141031C00008500 C 10/31/14 8.5 0.00 0.25
S 141031C00009000 C 10/31/14 9.0 0.00 0.25
S 141031C00009500 C 10/31/14 9.5 0.00 0.24
S 141031C00010000 C 10/31/14 10.0 0.00 0.23
S 141031P00002000 P 10/31/14 2.0 0.00 0.22
S 141031P00002500 P 10/31/14 2.5 0.00 0.22
S 141031P00003000 P 10/31/14 3.0 0.00 0.22
S 141031P00003500 P 10/31/14 3.5 0.00 0.22
S 141031P00004000 P 10/31/14 4.0 0.00 0.23
S 141031P00004500 P 10/31/14 4.5 0.00 0.24
S 141031P00005000 P 10/31/14 5.0 0.00 0.25
S 141031P00005500 P 10/31/14 5.5 0.00 0.25
S 141031P00006000 P 10/31/14 6.0 0.11 0.30
S 141031P00006500 P 10/31/14 6.5 0.27 0.47
S 141031P00007000 P 10/31/14 7.0 0.53 0.66
S 141031P00007500 P 10/31/14 7.5 0.79 1.10
S 141031P00008000 P 10/31/14 8.0 1.23 1.55
S 141031P00008500 P 10/31/14 8.5 1.09 1.99
S 141031P00009000 P 10/31/14 9.0 1.95 2.57
S 141031P00009500 P 10/31/14 9.5 2.58 3.20
S 141031P00010000 P 10/31/14 10.0 2.90 3.65
S 141122C00001000 C 11/22/14 1.0 5.70 5.90
S 141122C00002000 C 11/22/14 2.0 4.70 4.90
S 141122C00003000 C 11/22/14 3.0 3.70 3.90
S 141122C00004000 C 11/22/14 4.0 2.75 2.91
S 141122C00005000 C 11/22/14 5.0 1.85 1.97
S 141122C00006000 C 11/22/14 6.0 1.08 1.14
S 141122C00007000 C 11/22/14 7.0 0.47 0.53
S 141122C00008000 C 11/22/14 8.0 0.19 0.21
S 141122C00009000 C 11/22/14 9.0 0.04 0.11
S 141122C00010000 C 11/22/14 10.0 0.00 0.05
S 141122C00011000 C 11/22/14 11.0 0.00 0.08
S 141122C00012000 C 11/22/14 12.0 0.00 0.07
S 141122C00013000 C 11/22/14 13.0 0.00 0.05
S 141122C00014000 C 11/22/14 14.0 0.00 0.04
S 141122C00015000 C 11/22/14 15.0 0.00 0.03
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 0.03
S 141122P00004000 P 11/22/14 4.0 0.00 0.05
S 141122P00005000 P 11/22/14 5.0 0.08 0.09
S 141122P00006000 P 11/22/14 6.0 0.24 0.28
S 141122P00007000 P 11/22/14 7.0 0.63 0.72
S 141122P00008000 P 11/22/14 8.0 1.31 1.45
S 141122P00009000 P 11/22/14 9.0 2.19 2.34
S 141122P00010000 P 11/22/14 10.0 3.15 3.40
S 141122P00011000 P 11/22/14 11.0 4.10 4.35
S 141122P00012000 P 11/22/14 12.0 5.10 5.30
S 141122P00013000 P 11/22/14 13.0 6.10 6.30
S 141122P00014000 P 11/22/14 14.0 7.10 7.25
S 141122P00015000 P 11/22/14 15.0 8.05 8.25
S 141122P00016000 P 11/22/14 16.0 9.10 9.25
S 141122P00017000 P 11/22/14 17.0 10.10 10.25
S 150117C00001000 C 01/17/15 1.0 5.70 5.95
S 150117C00002000 C 01/17/15 2.0 4.70 4.90
S 150117C00003000 C 01/17/15 3.0 3.75 3.95
S 150117C00004000 C 01/17/15 4.0 2.76 2.95
S 150117C00005000 C 01/17/15 5.0 1.86 2.03
S 150117C00006000 C 01/17/15 6.0 1.15 1.28
S 150117C00007000 C 01/17/15 7.0 0.68 0.70
S 150117C00008000 C 01/17/15 8.0 0.33 0.38
S 150117C00009000 C 01/17/15 9.0 0.16 0.21
S 150117C00010000 C 01/17/15 10.0 0.09 0.14
S 150117C00011000 C 01/17/15 11.0 0.04 0.12
S 150117C00012000 C 01/17/15 12.0 0.00 0.12
S 150117C00013000 C 01/17/15 13.0 0.00 0.08
S 150117C00014000 C 01/17/15 14.0 0.00 0.07
S 150117C00015000 C 01/17/15 15.0 0.00 0.04
S 150117C00016000 C 01/17/15 16.0 0.00 0.03
S 150117C00017000 C 01/17/15 17.0 0.00 0.03
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 0.06
S 150117P00004000 P 01/17/15 4.0 0.00 0.13
S 150117P00005000 P 01/17/15 5.0 0.12 0.20
S 150117P00006000 P 01/17/15 6.0 0.36 0.41
S 150117P00007000 P 01/17/15 7.0 0.82 0.85
S 150117P00008000 P 01/17/15 8.0 1.47 1.54
S 150117P00009000 P 01/17/15 9.0 2.28 2.46
S 150117P00010000 P 01/17/15 10.0 3.20 3.40
S 150117P00011000 P 01/17/15 11.0 4.15 4.35
S 150117P00012000 P 01/17/15 12.0 5.10 5.35
S 150117P00013000 P 01/17/15 13.0 6.10 6.35
S 150117P00014000 P 01/17/15 14.0 7.10 7.30
S 150117P00015000 P 01/17/15 15.0 8.10 8.25
S 150117P00016000 P 01/17/15 16.0 9.10 9.25
S 150117P00017000 P 01/17/15 17.0 10.05 10.25
S 150117P00020000 P 01/17/15 20.0 13.10 13.20
S 150220C00001000 C 02/20/15 1.0 5.70 5.90
S 150220C00002000 C 02/20/15 2.0 4.70 4.95
S 150220C00003000 C 02/20/15 3.0 3.65 3.95
S 150220C00004000 C 02/20/15 4.0 2.77 2.98
S 150220C00005000 C 02/20/15 5.0 1.95 2.10
S 150220C00006000 C 02/20/15 6.0 1.20 1.37
S 150220C00007000 C 02/20/15 7.0 0.74 0.83
S 150220C00008000 C 02/20/15 8.0 0.41 0.45
S 150220C00009000 C 02/20/15 9.0 0.18 0.30
S 150220C00010000 C 02/20/15 10.0 0.10 0.20
S 150220C00011000 C 02/20/15 11.0 0.02 0.17
S 150220C00012000 C 02/20/15 12.0 0.00 0.18
S 150220C00013000 C 02/20/15 13.0 0.00 0.12
S 150220C00014000 C 02/20/15 14.0 0.00 0.09
S 150220C00015000 C 02/20/15 15.0 0.00 0.07
S 150220C00016000 C 02/20/15 16.0 0.00 0.05
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 0.08
S 150220P00004000 P 02/20/15 4.0 0.01 0.17
S 150220P00005000 P 02/20/15 5.0 0.13 0.27
S 150220P00006000 P 02/20/15 6.0 0.43 0.56
S 150220P00007000 P 02/20/15 7.0 0.90 0.95
S 150220P00008000 P 02/20/15 8.0 1.55 1.72
S 150220P00009000 P 02/20/15 9.0 2.34 2.53
S 150220P00010000 P 02/20/15 10.0 3.20 3.55
S 150220P00011000 P 02/20/15 11.0 4.15 4.50
S 150220P00012000 P 02/20/15 12.0 5.10 5.40
S 150220P00013000 P 02/20/15 13.0 6.10 6.35
S 150220P00014000 P 02/20/15 14.0 7.10 7.35
S 150220P00015000 P 02/20/15 15.0 8.10 8.30
S 150220P00016000 P 02/20/15 16.0 9.10 9.25
S 150619C00003000 C 06/19/15 3.0 3.70 4.00
S 150619C00005000 C 06/19/15 5.0 2.18 2.27
S 150619C00007000 C 06/19/15 7.0 0.95 1.13
S 150619C00010000 C 06/19/15 10.0 0.20 0.40
S 150619C00012000 C 06/19/15 12.0 0.04 0.24
S 150619C00015000 C 06/19/15 15.0 0.01 0.17
S 150619C00017000 C 06/19/15 17.0 0.00 0.12
S 150619P00003000 P 06/19/15 3.0 0.00 0.13
S 150619P00005000 P 06/19/15 5.0 0.34 0.45
S 150619P00007000 P 06/19/15 7.0 1.17 1.34
S 150619P00010000 P 06/19/15 10.0 3.35 3.65
S 150619P00012000 P 06/19/15 12.0 5.20 5.45
S 150619P00015000 P 06/19/15 15.0 8.10 8.40
S 150619P00017000 P 06/19/15 17.0 10.10 10.30
S 160115C00001000 C 01/15/16 1.0 5.65 5.95
S 160115C00002000 C 01/15/16 2.0 4.65 5.00
S 160115C00003000 C 01/15/16 3.0 3.85 4.10
S 160115C00004000 C 01/15/16 4.0 2.90 3.30
S 160115C00005000 C 01/15/16 5.0 2.42 2.54
S 160115C00007000 C 01/15/16 7.0 1.42 1.49
S 160115C00010000 C 01/15/16 10.0 0.60 0.66
S 160115C00012000 C 01/15/16 12.0 0.16 0.49
S 160115C00015000 C 01/15/16 15.0 0.10 0.32
S 160115C00017000 C 01/15/16 17.0 0.00 0.26
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 0.03 0.20
S 160115P00004000 P 01/15/16 4.0 0.17 0.39
S 160115P00005000 P 01/15/16 5.0 0.47 0.73
S 160115P00007000 P 01/15/16 7.0 1.49 1.55
S 160115P00010000 P 01/15/16 10.0 3.60 4.00
S 160115P00012000 P 01/15/16 12.0 5.35 5.70
S 160115P00015000 P 01/15/16 15.0 8.20 8.40
S 160115P00017000 P 01/15/16 17.0 10.10 10.45

OPRA data is delayed 15 minutes.