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 (2014-12-19)Premium Content

Sprint Corporation New (S)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 141220C00000500 C 12/20/14 0.5 3.45 3.70
S 141220C00001000 C 12/20/14 1.0 2.90 3.20
S 141220C00001500 C 12/20/14 1.5 2.36 2.68
S 141220C00002000 C 12/20/14 2.0 1.96 2.19
S 141220C00002500 C 12/20/14 2.5 1.44 1.69
S 141220C00003000 C 12/20/14 3.0 0.96 1.19
S 141220C00003500 C 12/20/14 3.5 0.52 0.69
S 141220C00004000 C 12/20/14 4.0 0.15 0.17
S 141220C00004500 C 12/20/14 4.5 0.00 0.01
S 141220C00005000 C 12/20/14 5.0 0.00 0.01
S 141220C00005500 C 12/20/14 5.5 0.00 0.04
S 141220C00006000 C 12/20/14 6.0 0.00 0.01
S 141220C00006500 C 12/20/14 6.5 0.00 0.25
S 141220C00007000 C 12/20/14 7.0 0.00 0.01
S 141220C00007500 C 12/20/14 7.5 0.00 0.25
S 141220C00008000 C 12/20/14 8.0 0.00 0.01
S 141220C00008500 C 12/20/14 8.5 0.00 0.04
S 141220C00009000 C 12/20/14 9.0 0.00 0.07
S 141220C00009500 C 12/20/14 9.5 0.00 0.25
S 141220C00010000 C 12/20/14 10.0 0.00 0.06
S 141220C00011000 C 12/20/14 11.0 0.00 0.08
S 141220C00012000 C 12/20/14 12.0 0.00 0.08
S 141220P00000500 P 12/20/14 0.5 0.00 0.04
S 141220P00001000 P 12/20/14 1.0 0.00 0.08
S 141220P00001500 P 12/20/14 1.5 0.00 0.25
S 141220P00002000 P 12/20/14 2.0 0.00 0.07
S 141220P00002500 P 12/20/14 2.5 0.00 0.25
S 141220P00003000 P 12/20/14 3.0 0.00 0.04
S 141220P00003500 P 12/20/14 3.5 0.00 0.05
S 141220P00004000 P 12/20/14 4.0 0.00 0.01
S 141220P00004500 P 12/20/14 4.5 0.33 0.52
S 141220P00005000 P 12/20/14 5.0 0.81 1.03
S 141220P00005500 P 12/20/14 5.5 1.31 1.56
S 141220P00006000 P 12/20/14 6.0 1.82 2.07
S 141220P00006500 P 12/20/14 6.5 2.31 2.54
S 141220P00007000 P 12/20/14 7.0 2.81 2.98
S 141220P00007500 P 12/20/14 7.5 3.05 3.50
S 141220P00008000 P 12/20/14 8.0 3.70 4.00
S 141220P00008500 P 12/20/14 8.5 4.25 4.50
S 141220P00009000 P 12/20/14 9.0 4.75 5.00
S 141220P00009500 P 12/20/14 9.5 5.20 5.50
S 141220P00010000 P 12/20/14 10.0 5.70 6.00
S 141220P00011000 P 12/20/14 11.0 6.70 7.00
S 141220P00012000 P 12/20/14 12.0 7.45 8.00
S 141226C00000500 C 12/26/14 0.5 3.60 3.70
S 141226C00001000 C 12/26/14 1.0 3.05 3.20
S 141226C00001500 C 12/26/14 1.5 2.57 2.67
S 141226C00002000 C 12/26/14 2.0 2.07 2.17
S 141226C00002500 C 12/26/14 2.5 1.56 1.68
S 141226C00003000 C 12/26/14 3.0 1.02 1.18
S 141226C00003500 C 12/26/14 3.5 0.52 0.67
S 141226C00004000 C 12/26/14 4.0 0.13 0.19
S 141226C00004500 C 12/26/14 4.5 0.00 0.03
S 141226C00005000 C 12/26/14 5.0 0.00 0.05
S 141226C00005500 C 12/26/14 5.5 0.00 0.06
S 141226C00006000 C 12/26/14 6.0 0.00 0.05
S 141226C00006500 C 12/26/14 6.5 0.00 0.04
S 141226C00007000 C 12/26/14 7.0 0.00 0.04
S 141226C00007500 C 12/26/14 7.5 0.00 0.04
S 141226C00008000 C 12/26/14 8.0 0.00 0.04
S 141226C00008500 C 12/26/14 8.5 0.00 0.04
S 141226C00009000 C 12/26/14 9.0 0.00 0.04
S 141226C00009500 C 12/26/14 9.5 0.00 0.04
S 141226C00010000 C 12/26/14 10.0 0.00 0.04
S 141226P00000500 P 12/26/14 0.5 0.00 0.04
S 141226P00001000 P 12/26/14 1.0 0.00 0.04
S 141226P00001500 P 12/26/14 1.5 0.00 0.04
S 141226P00002000 P 12/26/14 2.0 0.00 0.04
S 141226P00002500 P 12/26/14 2.5 0.00 0.04
S 141226P00003000 P 12/26/14 3.0 0.00 0.04
S 141226P00003500 P 12/26/14 3.5 0.00 0.05
S 141226P00004000 P 12/26/14 4.0 0.04 0.09
S 141226P00004500 P 12/26/14 4.5 0.36 0.44
S 141226P00005000 P 12/26/14 5.0 0.82 0.91
S 141226P00005500 P 12/26/14 5.5 1.32 1.50
S 141226P00006000 P 12/26/14 6.0 1.80 1.96
S 141226P00006500 P 12/26/14 6.5 2.30 2.45
S 141226P00007000 P 12/26/14 7.0 2.83 2.93
S 141226P00007500 P 12/26/14 7.5 3.30 3.45
S 141226P00008000 P 12/26/14 8.0 3.80 3.95
S 141226P00008500 P 12/26/14 8.5 4.30 4.40
S 141226P00009000 P 12/26/14 9.0 4.80 4.95
S 141226P00009500 P 12/26/14 9.5 5.30 5.40
S 141226P00010000 P 12/26/14 10.0 5.80 5.95
S 150102C00000500 C 01/02/15 0.5 3.55 3.70
S 150102C00001000 C 01/02/15 1.0 3.05 3.20
S 150102C00001500 C 01/02/15 1.5 2.56 2.69
S 150102C00002000 C 01/02/15 2.0 2.05 2.19
S 150102C00002500 C 01/02/15 2.5 1.53 1.67
S 150102C00003000 C 01/02/15 3.0 1.01 1.18
S 150102C00003500 C 01/02/15 3.5 0.55 0.70
S 150102C00004000 C 01/02/15 4.0 0.22 0.27
S 150102C00004500 C 01/02/15 4.5 0.05 0.09
S 150102C00005000 C 01/02/15 5.0 0.00 0.02
S 150102C00005500 C 01/02/15 5.5 0.00 0.07
S 150102C00006000 C 01/02/15 6.0 0.00 0.08
S 150102C00006500 C 01/02/15 6.5 0.00 0.06
S 150102C00007000 C 01/02/15 7.0 0.00 0.05
S 150102C00007500 C 01/02/15 7.5 0.00 0.05
S 150102C00008000 C 01/02/15 8.0 0.00 0.05
S 150102C00008500 C 01/02/15 8.5 0.00 0.05
S 150102C00009000 C 01/02/15 9.0 0.00 0.05
S 150102C00009500 C 01/02/15 9.5 0.00 0.05
S 150102C00010000 C 01/02/15 10.0 0.00 0.05
S 150102P00000500 P 01/02/15 0.5 0.00 0.05
S 150102P00001000 P 01/02/15 1.0 0.00 0.05
S 150102P00001500 P 01/02/15 1.5 0.00 0.05
S 150102P00002000 P 01/02/15 2.0 0.00 0.05
S 150102P00002500 P 01/02/15 2.5 0.00 0.05
S 150102P00003000 P 01/02/15 3.0 0.00 0.05
S 150102P00003500 P 01/02/15 3.5 0.01 0.07
S 150102P00004000 P 01/02/15 4.0 0.09 0.14
S 150102P00004500 P 01/02/15 4.5 0.39 0.44
S 150102P00005000 P 01/02/15 5.0 0.85 1.01
S 150102P00005500 P 01/02/15 5.5 1.33 1.51
S 150102P00006000 P 01/02/15 6.0 1.84 2.03
S 150102P00006500 P 01/02/15 6.5 2.32 2.50
S 150102P00007000 P 01/02/15 7.0 2.82 2.99
S 150102P00007500 P 01/02/15 7.5 3.30 3.45
S 150102P00008000 P 01/02/15 8.0 3.80 3.95
S 150102P00008500 P 01/02/15 8.5 4.30 4.45
S 150102P00009000 P 01/02/15 9.0 4.80 4.95
S 150102P00009500 P 01/02/15 9.5 5.30 5.45
S 150102P00010000 P 01/02/15 10.0 5.80 5.95
S 150109C00000500 C 01/09/15 0.5 3.55 3.75
S 150109C00001000 C 01/09/15 1.0 3.05 3.20
S 150109C00001500 C 01/09/15 1.5 2.55 2.70
S 150109C00002000 C 01/09/15 2.0 2.04 2.22
S 150109C00002500 C 01/09/15 2.5 1.51 1.70
S 150109C00003000 C 01/09/15 3.0 1.02 1.19
S 150109C00003500 C 01/09/15 3.5 0.55 0.71
S 150109C00004000 C 01/09/15 4.0 0.22 0.33
S 150109C00004500 C 01/09/15 4.5 0.05 0.12
S 150109C00005000 C 01/09/15 5.0 0.00 0.09
S 150109C00005500 C 01/09/15 5.5 0.00 0.06
S 150109C00006000 C 01/09/15 6.0 0.00 0.09
S 150109C00006500 C 01/09/15 6.5 0.00 0.09
S 150109C00007000 C 01/09/15 7.0 0.00 0.08
S 150109C00007500 C 01/09/15 7.5 0.00 0.06
S 150109C00008000 C 01/09/15 8.0 0.00 0.05
S 150109C00008500 C 01/09/15 8.5 0.00 0.05
S 150109C00009000 C 01/09/15 9.0 0.00 0.05
S 150109C00009500 C 01/09/15 9.5 0.00 0.05
S 150109C00010000 C 01/09/15 10.0 0.00 0.05
S 150109P00000500 P 01/09/15 0.5 0.00 0.05
S 150109P00001000 P 01/09/15 1.0 0.00 0.05
S 150109P00001500 P 01/09/15 1.5 0.00 0.05
S 150109P00002000 P 01/09/15 2.0 0.00 0.05
S 150109P00002500 P 01/09/15 2.5 0.00 0.06
S 150109P00003000 P 01/09/15 3.0 0.00 0.06
S 150109P00003500 P 01/09/15 3.5 0.01 0.08
S 150109P00004000 P 01/09/15 4.0 0.14 0.20
S 150109P00004500 P 01/09/15 4.5 0.43 0.54
S 150109P00005000 P 01/09/15 5.0 0.86 1.00
S 150109P00005500 P 01/09/15 5.5 1.31 1.52
S 150109P00006000 P 01/09/15 6.0 1.84 2.03
S 150109P00006500 P 01/09/15 6.5 2.33 2.53
S 150109P00007000 P 01/09/15 7.0 2.81 3.00
S 150109P00007500 P 01/09/15 7.5 3.30 3.50
S 150109P00008000 P 01/09/15 8.0 3.80 3.95
S 150109P00008500 P 01/09/15 8.5 4.30 4.45
S 150109P00009000 P 01/09/15 9.0 4.80 4.95
S 150109P00009500 P 01/09/15 9.5 5.30 5.45
S 150109P00010000 P 01/09/15 10.0 5.80 5.95
S 150117C00001000 C 01/17/15 1.0 3.10 3.20
S 150117C00002000 C 01/17/15 2.0 2.03 2.17
S 150117C00003000 C 01/17/15 3.0 1.03 1.19
S 150117C00004000 C 01/17/15 4.0 0.32 0.34
S 150117C00005000 C 01/17/15 5.0 0.05 0.07
S 150117C00006000 C 01/17/15 6.0 0.01 0.03
S 150117C00007000 C 01/17/15 7.0 0.00 0.02
S 150117C00008000 C 01/17/15 8.0 0.00 0.04
S 150117C00009000 C 01/17/15 9.0 0.00 0.03
S 150117C00010000 C 01/17/15 10.0 0.00 0.01
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 0.03
S 150117P00003000 P 01/17/15 3.0 0.00 0.05
S 150117P00004000 P 01/17/15 4.0 0.18 0.19
S 150117P00005000 P 01/17/15 5.0 0.89 0.95
S 150117P00006000 P 01/17/15 6.0 1.87 2.03
S 150117P00007000 P 01/17/15 7.0 2.85 3.00
S 150117P00008000 P 01/17/15 8.0 3.85 4.00
S 150117P00009000 P 01/17/15 9.0 4.85 4.95
S 150117P00010000 P 01/17/15 10.0 5.80 5.95
S 150117P00011000 P 01/17/15 11.0 6.80 6.90
S 150117P00012000 P 01/17/15 12.0 7.80 7.95
S 150117P00013000 P 01/17/15 13.0 8.80 8.95
S 150117P00014000 P 01/17/15 14.0 9.80 9.95
S 150117P00015000 P 01/17/15 15.0 10.80 11.05
S 150117P00016000 P 01/17/15 16.0 11.80 12.05
S 150117P00017000 P 01/17/15 17.0 12.75 13.05
S 150117P00020000 P 01/17/15 20.0 15.75 16.10
S 150123C00000500 C 01/23/15 0.5 3.40 3.80
S 150123C00001000 C 01/23/15 1.0 2.90 3.30
S 150123C00001500 C 01/23/15 1.5 2.37 2.77
S 150123C00002000 C 01/23/15 2.0 1.94 2.19
S 150123C00002500 C 01/23/15 2.5 1.45 1.70
S 150123C00003000 C 01/23/15 3.0 0.99 1.24
S 150123C00003500 C 01/23/15 3.5 0.54 0.79
S 150123C00004000 C 01/23/15 4.0 0.27 0.38
S 150123C00004500 C 01/23/15 4.5 0.06 0.19
S 150123C00005000 C 01/23/15 5.0 0.01 0.12
S 150123C00005500 C 01/23/15 5.5 0.00 0.09
S 150123C00006000 C 01/23/15 6.0 0.00 0.05
S 150123C00006500 C 01/23/15 6.5 0.00 0.06
S 150123C00007000 C 01/23/15 7.0 0.00 0.25
S 150123C00007500 C 01/23/15 7.5 0.00 0.06
S 150123C00008000 C 01/23/15 8.0 0.00 0.06
S 150123C00008500 C 01/23/15 8.5 0.00 0.06
S 150123C00009000 C 01/23/15 9.0 0.00 0.05
S 150123C00009500 C 01/23/15 9.5 0.00 0.05
S 150123P00000500 P 01/23/15 0.5 0.00 0.25
S 150123P00001000 P 01/23/15 1.0 0.00 0.04
S 150123P00001500 P 01/23/15 1.5 0.00 0.04
S 150123P00002000 P 01/23/15 2.0 0.00 0.05
S 150123P00002500 P 01/23/15 2.5 0.00 0.05
S 150123P00003000 P 01/23/15 3.0 0.00 0.07
S 150123P00003500 P 01/23/15 3.5 0.02 0.10
S 150123P00004000 P 01/23/15 4.0 0.18 0.22
S 150123P00004500 P 01/23/15 4.5 0.49 0.63
S 150123P00005000 P 01/23/15 5.0 0.90 1.08
S 150123P00005500 P 01/23/15 5.5 1.36 1.64
S 150123P00006000 P 01/23/15 6.0 1.82 2.13
S 150123P00006500 P 01/23/15 6.5 2.34 2.53
S 150123P00007000 P 01/23/15 7.0 2.84 3.10
S 150123P00007500 P 01/23/15 7.5 3.25 3.65
S 150123P00008000 P 01/23/15 8.0 3.75 4.15
S 150123P00008500 P 01/23/15 8.5 4.25 4.65
S 150123P00009000 P 01/23/15 9.0 4.75 5.05
S 150123P00009500 P 01/23/15 9.5 5.25 5.55
S 150130C00000500 C 01/30/15 0.5 3.50 3.75
S 150130C00001000 C 01/30/15 1.0 2.55 3.35
S 150130C00001500 C 01/30/15 1.5 2.36 2.78
S 150130C00002000 C 01/30/15 2.0 1.94 2.24
S 150130C00002500 C 01/30/15 2.5 1.45 1.88
S 150130C00003000 C 01/30/15 3.0 0.66 1.49
S 150130C00003500 C 01/30/15 3.5 0.53 0.80
S 150130C00004000 C 01/30/15 4.0 0.32 0.39
S 150130C00004500 C 01/30/15 4.5 0.09 0.28
S 150130C00005000 C 01/30/15 5.0 0.01 0.15
S 150130C00005500 C 01/30/15 5.5 0.00 0.25
S 150130C00006000 C 01/30/15 6.0 0.00 0.12
S 150130C00006500 C 01/30/15 6.5 0.00 0.25
S 150130C00007000 C 01/30/15 7.0 0.00 0.25
S 150130C00007500 C 01/30/15 7.5 0.00 0.25
S 150130C00008000 C 01/30/15 8.0 0.00 0.25
S 150130C00008500 C 01/30/15 8.5 0.00 0.25
S 150130P00000500 P 01/30/15 0.5 0.00 0.25
S 150130P00001000 P 01/30/15 1.0 0.00 0.25
S 150130P00001500 P 01/30/15 1.5 0.00 0.25
S 150130P00002000 P 01/30/15 2.0 0.00 0.25
S 150130P00002500 P 01/30/15 2.5 0.00 0.25
S 150130P00003000 P 01/30/15 3.0 0.00 0.25
S 150130P00003500 P 01/30/15 3.5 0.04 0.25
S 150130P00004000 P 01/30/15 4.0 0.14 0.39
S 150130P00004500 P 01/30/15 4.5 0.46 0.65
S 150130P00005000 P 01/30/15 5.0 0.90 1.14
S 150130P00005500 P 01/30/15 5.5 1.36 1.62
S 150130P00006000 P 01/30/15 6.0 1.84 2.17
S 150130P00006500 P 01/30/15 6.5 2.26 2.66
S 150130P00007000 P 01/30/15 7.0 2.75 3.15
S 150130P00007500 P 01/30/15 7.5 3.20 3.75
S 150130P00008000 P 01/30/15 8.0 3.70 4.20
S 150130P00008500 P 01/30/15 8.5 4.05 4.75
S 150220C00001000 C 02/20/15 1.0 2.90 3.30
S 150220C00002000 C 02/20/15 2.0 1.98 2.19
S 150220C00003000 C 02/20/15 3.0 1.04 1.28
S 150220C00004000 C 02/20/15 4.0 0.35 0.47
S 150220C00005000 C 02/20/15 5.0 0.10 0.15
S 150220C00006000 C 02/20/15 6.0 0.06 0.08
S 150220C00007000 C 02/20/15 7.0 0.02 0.05
S 150220C00008000 C 02/20/15 8.0 0.00 0.12
S 150220C00009000 C 02/20/15 9.0 0.00 0.12
S 150220C00010000 C 02/20/15 10.0 0.00 0.25
S 150220C00011000 C 02/20/15 11.0 0.00 0.25
S 150220C00012000 C 02/20/15 12.0 0.00 0.25
S 150220C00013000 C 02/20/15 13.0 0.00 0.25
S 150220C00014000 C 02/20/15 14.0 0.00 0.25
S 150220C00015000 C 02/20/15 15.0 0.00 0.25
S 150220C00016000 C 02/20/15 16.0 0.00 0.25
S 150220P00001000 P 02/20/15 1.0 0.00 0.07
S 150220P00002000 P 02/20/15 2.0 0.00 0.09
S 150220P00003000 P 02/20/15 3.0 0.00 0.13
S 150220P00004000 P 02/20/15 4.0 0.28 0.32
S 150220P00005000 P 02/20/15 5.0 0.96 1.03
S 150220P00006000 P 02/20/15 6.0 1.89 2.08
S 150220P00007000 P 02/20/15 7.0 2.82 3.10
S 150220P00008000 P 02/20/15 8.0 3.75 4.15
S 150220P00009000 P 02/20/15 9.0 4.75 5.05
S 150220P00010000 P 02/20/15 10.0 5.70 6.10
S 150220P00011000 P 02/20/15 11.0 6.70 7.05
S 150220P00012000 P 02/20/15 12.0 7.05 8.75
S 150220P00013000 P 02/20/15 13.0 8.15 9.60
S 150220P00014000 P 02/20/15 14.0 9.15 10.60
S 150220P00015000 P 02/20/15 15.0 10.75 11.20
S 150220P00016000 P 02/20/15 16.0 11.00 12.20
S 150417C00001000 C 04/17/15 1.0 3.05 3.20
S 150417C00002000 C 04/17/15 2.0 2.01 2.20
S 150417C00003000 C 04/17/15 3.0 1.15 1.29
S 150417C00004000 C 04/17/15 4.0 0.53 0.60
S 150417C00005000 C 04/17/15 5.0 0.15 0.25
S 150417C00006000 C 04/17/15 6.0 0.03 0.18
S 150417C00007000 C 04/17/15 7.0 0.00 0.13
S 150417C00008000 C 04/17/15 8.0 0.00 0.10
S 150417C00009000 C 04/17/15 9.0 0.00 0.08
S 150417C00010000 C 04/17/15 10.0 0.00 0.08
S 150417P00001000 P 04/17/15 1.0 0.00 0.02
S 150417P00002000 P 04/17/15 2.0 0.00 0.06
S 150417P00003000 P 04/17/15 3.0 0.06 0.17
S 150417P00004000 P 04/17/15 4.0 0.39 0.46
S 150417P00005000 P 04/17/15 5.0 1.04 1.16
S 150417P00006000 P 04/17/15 6.0 1.91 2.12
S 150417P00007000 P 04/17/15 7.0 2.86 3.05
S 150417P00008000 P 04/17/15 8.0 3.80 4.00
S 150417P00009000 P 04/17/15 9.0 4.80 5.00
S 150417P00010000 P 04/17/15 10.0 5.80 6.00
S 150515C00001000 C 05/15/15 1.0 3.05 3.20
S 150515C00002000 C 05/15/15 2.0 2.02 2.21
S 150515C00003000 C 05/15/15 3.0 1.13 1.32
S 150515C00004000 C 05/15/15 4.0 0.53 0.65
S 150515C00005000 C 05/15/15 5.0 0.19 0.27
S 150515C00006000 C 05/15/15 6.0 0.07 0.20
S 150515C00007000 C 05/15/15 7.0 0.00 0.15
S 150515C00008000 C 05/15/15 8.0 0.00 0.11
S 150515C00009000 C 05/15/15 9.0 0.00 0.09
S 150515C00010000 C 05/15/15 10.0 0.00 0.08
S 150515C00011000 C 05/15/15 11.0 0.00 0.06
S 150515C00012000 C 05/15/15 12.0 0.00 0.06
S 150515C00013000 C 05/15/15 13.0 0.00 0.05
S 150515P00001000 P 05/15/15 1.0 0.00 0.02
S 150515P00002000 P 05/15/15 2.0 0.00 0.06
S 150515P00003000 P 05/15/15 3.0 0.08 0.21
S 150515P00004000 P 05/15/15 4.0 0.45 0.50
S 150515P00005000 P 05/15/15 5.0 1.09 1.20
S 150515P00006000 P 05/15/15 6.0 1.93 2.16
S 150515P00007000 P 05/15/15 7.0 2.86 3.10
S 150515P00008000 P 05/15/15 8.0 3.80 4.05
S 150515P00009000 P 05/15/15 9.0 4.80 5.00
S 150515P00010000 P 05/15/15 10.0 5.80 6.00
S 150515P00011000 P 05/15/15 11.0 6.80 6.95
S 150515P00012000 P 05/15/15 12.0 7.80 8.00
S 150515P00013000 P 05/15/15 13.0 8.75 8.95
S 150619C00001000 C 06/19/15 1.0 3.05 3.20
S 150619C00002000 C 06/19/15 2.0 2.01 2.23
S 150619C00003000 C 06/19/15 3.0 1.16 1.37
S 150619C00004000 C 06/19/15 4.0 0.61 0.71
S 150619C00005000 C 06/19/15 5.0 0.27 0.35
S 150619C00006000 C 06/19/15 6.0 0.10 0.20
S 150619C00007000 C 06/19/15 7.0 0.05 0.17
S 150619C00008000 C 06/19/15 8.0 0.00 0.12
S 150619C00009000 C 06/19/15 9.0 0.01 0.10
S 150619C00010000 C 06/19/15 10.0 0.00 0.09
S 150619C00011000 C 06/19/15 11.0 0.00 0.08
S 150619C00012000 C 06/19/15 12.0 0.00 0.07
S 150619C00013000 C 06/19/15 13.0 0.00 0.05
S 150619C00015000 C 06/19/15 15.0 0.00 0.04
S 150619C00017000 C 06/19/15 17.0 0.00 0.03
S 150619P00001000 P 06/19/15 1.0 0.00 0.02
S 150619P00002000 P 06/19/15 2.0 0.00 0.08
S 150619P00003000 P 06/19/15 3.0 0.15 0.20
S 150619P00004000 P 06/19/15 4.0 0.51 0.57
S 150619P00005000 P 06/19/15 5.0 1.14 1.23
S 150619P00006000 P 06/19/15 6.0 1.96 2.18
S 150619P00007000 P 06/19/15 7.0 2.88 3.10
S 150619P00008000 P 06/19/15 8.0 3.85 4.05
S 150619P00009000 P 06/19/15 9.0 4.80 5.00
S 150619P00010000 P 06/19/15 10.0 5.80 6.00
S 150619P00011000 P 06/19/15 11.0 6.80 7.00
S 150619P00012000 P 06/19/15 12.0 7.80 7.95
S 150619P00013000 P 06/19/15 13.0 8.80 8.95
S 150619P00015000 P 06/19/15 15.0 10.80 10.95
S 150619P00017000 P 06/19/15 17.0 12.75 13.05
S 160115C00001000 C 01/15/16 1.0 2.90 3.40
S 160115C00002000 C 01/15/16 2.0 2.01 2.52
S 160115C00003000 C 01/15/16 3.0 1.40 1.73
S 160115C00004000 C 01/15/16 4.0 0.90 1.03
S 160115C00005000 C 01/15/16 5.0 0.57 0.65
S 160115C00007000 C 01/15/16 7.0 0.25 0.30
S 160115C00010000 C 01/15/16 10.0 0.08 0.11
S 160115C00012000 C 01/15/16 12.0 0.02 0.16
S 160115C00015000 C 01/15/16 15.0 0.00 0.12
S 160115C00017000 C 01/15/16 17.0 0.00 0.17
S 160115P00001000 P 01/15/16 1.0 0.00 0.07
S 160115P00002000 P 01/15/16 2.0 0.02 0.13
S 160115P00003000 P 01/15/16 3.0 0.28 0.38
S 160115P00004000 P 01/15/16 4.0 0.69 0.99
S 160115P00005000 P 01/15/16 5.0 1.27 1.58
S 160115P00007000 P 01/15/16 7.0 2.89 3.50
S 160115P00010000 P 01/15/16 10.0 5.70 6.30
S 160115P00012000 P 01/15/16 12.0 7.75 8.15
S 160115P00015000 P 01/15/16 15.0 10.80 11.20
S 160115P00017000 P 01/15/16 17.0 12.70 13.15
S 170120C00003000 C 01/20/17 3.0 1.65 2.06
S 170120C00004000 C 01/20/17 4.0 1.30 1.50
S 170120C00005000 C 01/20/17 5.0 0.92 1.10
S 170120C00007000 C 01/20/17 7.0 0.50 0.70
S 170120C00010000 C 01/20/17 10.0 0.05 0.35
S 170120C00012000 C 01/20/17 12.0 0.15 0.39
S 170120P00003000 P 01/20/17 3.0 0.50 0.65
S 170120P00004000 P 01/20/17 4.0 0.90 1.39
S 170120P00005000 P 01/20/17 5.0 1.52 2.01
S 170120P00007000 P 01/20/17 7.0 3.05 3.75
S 170120P00010000 P 01/20/17 10.0 5.75 6.55
S 170120P00012000 P 01/20/17 12.0 7.60 8.50

OPRA data is delayed 15 minutes.