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 (2016-09-16)Premium Content

Sprint Corporation New (S)
As of Dec 5 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 161209C00000500 C 12/09/16 0.5 5.40 9.90
S 161209C00001000 C 12/09/16 1.0 4.90 9.10
S 161209C00001500 C 12/09/16 1.5 4.40 8.60
S 161209C00002000 C 12/09/16 2.0 3.90 8.10
S 161209C00002500 C 12/09/16 2.5 3.40 7.60
S 161209C00003000 C 12/09/16 3.0 2.93 7.10
S 161209C00003500 C 12/09/16 3.5 2.39 6.70
S 161209C00004000 C 12/09/16 4.0 2.54 5.65
S 161209C00004500 C 12/09/16 4.5 2.13 5.15
S 161209C00005000 C 12/09/16 5.0 2.60 5.10
S 161209C00005500 C 12/09/16 5.5 1.95 2.92
S 161209C00006000 C 12/09/16 6.0 1.38 2.71
S 161209C00006500 C 12/09/16 6.5 0.00 1.80
S 161209C00007000 C 12/09/16 7.0 1.03 1.07
S 161209C00007500 C 12/09/16 7.5 0.55 0.59
S 161209C00008000 C 12/09/16 8.0 0.17 0.19
S 161209C00008500 C 12/09/16 8.5 0.03 0.04
S 161209C00009000 C 12/09/16 9.0 0.00 0.02
S 161209C00009500 C 12/09/16 9.5 0.00 0.07
S 161209C00010000 C 12/09/16 10.0 0.00 0.07
S 161209C00010500 C 12/09/16 10.5 0.00 0.36
S 161209C00011000 C 12/09/16 11.0 0.00 0.38
S 161209C00011500 C 12/09/16 11.5 0.00 0.38
S 161209C00012000 C 12/09/16 12.0 0.00 0.38
S 161209C00012500 C 12/09/16 12.5 0.00 0.38
S 161209C00013000 C 12/09/16 13.0 0.00 2.13
S 161209C00013500 C 12/09/16 13.5 0.00 0.39
S 161209C00014000 C 12/09/16 14.0 0.00 0.37
S 161209P00000500 P 12/09/16 0.5 0.00 0.49
S 161209P00001000 P 12/09/16 1.0 0.00 0.50
S 161209P00001500 P 12/09/16 1.5 0.00 0.50
S 161209P00002000 P 12/09/16 2.0 0.00 0.50
S 161209P00002500 P 12/09/16 2.5 0.00 0.48
S 161209P00003000 P 12/09/16 3.0 0.00 0.08
S 161209P00003500 P 12/09/16 3.5 0.00 0.50
S 161209P00004000 P 12/09/16 4.0 0.00 0.17
S 161209P00004500 P 12/09/16 4.5 0.00 0.38
S 161209P00005000 P 12/09/16 5.0 0.00 0.06
S 161209P00005500 P 12/09/16 5.5 0.00 0.39
S 161209P00006000 P 12/09/16 6.0 0.00 0.05
S 161209P00006500 P 12/09/16 6.5 0.00 0.02
S 161209P00007000 P 12/09/16 7.0 0.00 0.02
S 161209P00007500 P 12/09/16 7.5 0.02 0.04
S 161209P00008000 P 12/09/16 8.0 0.12 0.14
S 161209P00008500 P 12/09/16 8.5 0.47 0.53
S 161209P00009000 P 12/09/16 9.0 0.84 1.23
S 161209P00009500 P 12/09/16 9.5 1.34 1.72
S 161209P00010000 P 12/09/16 10.0 1.33 2.22
S 161209P00010500 P 12/09/16 10.5 2.25 4.55
S 161209P00011000 P 12/09/16 11.0 2.34 3.35
S 161209P00011500 P 12/09/16 11.5 2.14 5.60
S 161209P00012000 P 12/09/16 12.0 2.64 6.10
S 161209P00012500 P 12/09/16 12.5 2.41 6.55
S 161209P00013000 P 12/09/16 13.0 2.84 7.10
S 161209P00013500 P 12/09/16 13.5 3.40 7.50
S 161209P00014000 P 12/09/16 14.0 3.90 7.95
S 161216C00000500 C 12/16/16 0.5 7.25 7.80
S 161216C00001000 C 12/16/16 1.0 7.00 7.15
S 161216C00001500 C 12/16/16 1.5 6.50 6.65
S 161216C00002000 C 12/16/16 2.0 6.00 6.15
S 161216C00002500 C 12/16/16 2.5 5.50 5.65
S 161216C00003000 C 12/16/16 3.0 5.00 5.15
S 161216C00003500 C 12/16/16 3.5 4.50 4.65
S 161216C00004000 C 12/16/16 4.0 4.00 4.15
S 161216C00004500 C 12/16/16 4.5 3.50 3.65
S 161216C00005000 C 12/16/16 5.0 3.00 3.15
S 161216C00005500 C 12/16/16 5.5 2.51 2.61
S 161216C00006000 C 12/16/16 6.0 2.02 2.10
S 161216C00006500 C 12/16/16 6.5 1.51 1.63
S 161216C00007000 C 12/16/16 7.0 1.02 1.10
S 161216C00007500 C 12/16/16 7.5 0.62 0.64
S 161216C00008000 C 12/16/16 8.0 0.28 0.29
S 161216C00008500 C 12/16/16 8.5 0.10 0.11
S 161216C00009000 C 12/16/16 9.0 0.03 0.04
S 161216C00009500 C 12/16/16 9.5 0.01 0.03
S 161216C00010000 C 12/16/16 10.0 0.00 0.03
S 161216C00010500 C 12/16/16 10.5 0.00 0.03
S 161216C00011000 C 12/16/16 11.0 0.00 0.03
S 161216C00011500 C 12/16/16 11.5 0.00 0.04
S 161216C00012000 C 12/16/16 12.0 0.00 0.02
S 161216C00012500 C 12/16/16 12.5 0.00 0.02
S 161216C00013000 C 12/16/16 13.0 0.00 0.01
S 161216C00013500 C 12/16/16 13.5 0.00 0.02
S 161216C00014000 C 12/16/16 14.0 0.00 0.01
S 161216C00014500 C 12/16/16 14.5 0.00 0.01
S 161216P00000500 P 12/16/16 0.5 0.00 0.02
S 161216P00001000 P 12/16/16 1.0 0.00 0.02
S 161216P00001500 P 12/16/16 1.5 0.00 0.02
S 161216P00002000 P 12/16/16 2.0 0.00 0.02
S 161216P00002500 P 12/16/16 2.5 0.00 0.02
S 161216P00003000 P 12/16/16 3.0 0.00 0.02
S 161216P00003500 P 12/16/16 3.5 0.00 0.01
S 161216P00004000 P 12/16/16 4.0 0.00 0.02
S 161216P00004500 P 12/16/16 4.5 0.00 0.02
S 161216P00005000 P 12/16/16 5.0 0.00 0.04
S 161216P00005500 P 12/16/16 5.5 0.00 0.04
S 161216P00006000 P 12/16/16 6.0 0.00 0.03
S 161216P00006500 P 12/16/16 6.5 0.00 0.02
S 161216P00007000 P 12/16/16 7.0 0.02 0.04
S 161216P00007500 P 12/16/16 7.5 0.07 0.08
S 161216P00008000 P 12/16/16 8.0 0.23 0.25
S 161216P00008500 P 12/16/16 8.5 0.55 0.57
S 161216P00009000 P 12/16/16 9.0 0.89 1.04
S 161216P00009500 P 12/16/16 9.5 1.41 1.50
S 161216P00010000 P 12/16/16 10.0 1.89 1.99
S 161216P00010500 P 12/16/16 10.5 2.40 2.48
S 161216P00011000 P 12/16/16 11.0 2.89 2.98
S 161216P00011500 P 12/16/16 11.5 3.35 3.50
S 161216P00012000 P 12/16/16 12.0 3.85 4.00
S 161216P00012500 P 12/16/16 12.5 4.35 4.50
S 161216P00013000 P 12/16/16 13.0 4.85 5.00
S 161216P00013500 P 12/16/16 13.5 5.35 5.50
S 161216P00014000 P 12/16/16 14.0 5.85 6.00
S 161216P00014500 P 12/16/16 14.5 6.35 6.50
S 161223C00000500 C 12/23/16 0.5 7.25 7.90
S 161223C00001000 C 12/23/16 1.0 6.75 7.40
S 161223C00001500 C 12/23/16 1.5 6.25 6.65
S 161223C00002000 C 12/23/16 2.0 5.75 6.15
S 161223C00002500 C 12/23/16 2.5 5.50 5.65
S 161223C00003000 C 12/23/16 3.0 4.75 5.15
S 161223C00003500 C 12/23/16 3.5 4.50 4.65
S 161223C00004000 C 12/23/16 4.0 4.00 4.15
S 161223C00004500 C 12/23/16 4.5 3.50 3.65
S 161223C00005000 C 12/23/16 5.0 3.00 3.15
S 161223C00005500 C 12/23/16 5.5 2.51 2.62
S 161223C00006000 C 12/23/16 6.0 2.01 2.13
S 161223C00006500 C 12/23/16 6.5 1.52 1.65
S 161223C00007000 C 12/23/16 7.0 1.07 1.11
S 161223C00007500 C 12/23/16 7.5 0.64 0.73
S 161223C00008000 C 12/23/16 8.0 0.33 0.37
S 161223C00008500 C 12/23/16 8.5 0.14 0.18
S 161223C00009000 C 12/23/16 9.0 0.05 0.09
S 161223C00009500 C 12/23/16 9.5 0.02 0.09
S 161223C00010000 C 12/23/16 10.0 0.01 0.07
S 161223C00010500 C 12/23/16 10.5 0.00 0.05
S 161223C00011000 C 12/23/16 11.0 0.00 0.04
S 161223C00011500 C 12/23/16 11.5 0.00 0.04
S 161223C00012000 C 12/23/16 12.0 0.00 0.03
S 161223C00012500 C 12/23/16 12.5 0.00 0.04
S 161223C00013000 C 12/23/16 13.0 0.00 0.03
S 161223C00013500 C 12/23/16 13.5 0.00 0.03
S 161223C00014000 C 12/23/16 14.0 0.00 0.03
S 161223P00000500 P 12/23/16 0.5 0.00 0.02
S 161223P00001000 P 12/23/16 1.0 0.00 0.02
S 161223P00001500 P 12/23/16 1.5 0.00 0.02
S 161223P00002000 P 12/23/16 2.0 0.00 0.02
S 161223P00002500 P 12/23/16 2.5 0.00 0.02
S 161223P00003000 P 12/23/16 3.0 0.00 0.02
S 161223P00003500 P 12/23/16 3.5 0.00 0.02
S 161223P00004000 P 12/23/16 4.0 0.00 0.02
S 161223P00004500 P 12/23/16 4.5 0.00 0.03
S 161223P00005000 P 12/23/16 5.0 0.00 0.05
S 161223P00005500 P 12/23/16 5.5 0.00 0.02
S 161223P00006000 P 12/23/16 6.0 0.00 0.06
S 161223P00006500 P 12/23/16 6.5 0.01 0.07
S 161223P00007000 P 12/23/16 7.0 0.04 0.07
S 161223P00007500 P 12/23/16 7.5 0.11 0.14
S 161223P00008000 P 12/23/16 8.0 0.28 0.31
S 161223P00008500 P 12/23/16 8.5 0.58 0.63
S 161223P00009000 P 12/23/16 9.0 0.96 1.05
S 161223P00009500 P 12/23/16 9.5 1.41 1.53
S 161223P00010000 P 12/23/16 10.0 1.88 2.00
S 161223P00010500 P 12/23/16 10.5 2.39 2.49
S 161223P00011000 P 12/23/16 11.0 2.88 2.99
S 161223P00011500 P 12/23/16 11.5 3.40 3.50
S 161223P00012000 P 12/23/16 12.0 3.90 4.00
S 161223P00012500 P 12/23/16 12.5 4.40 4.50
S 161223P00013000 P 12/23/16 13.0 4.90 5.00
S 161223P00013500 P 12/23/16 13.5 5.35 5.50
S 161223P00014000 P 12/23/16 14.0 5.90 6.00
S 161230C00000500 C 12/30/16 0.5 7.25 7.90
S 161230C00001000 C 12/30/16 1.0 6.75 7.15
S 161230C00001500 C 12/30/16 1.5 6.25 6.65
S 161230C00002000 C 12/30/16 2.0 6.00 6.15
S 161230C00002500 C 12/30/16 2.5 5.50 5.65
S 161230C00003000 C 12/30/16 3.0 5.00 5.15
S 161230C00003500 C 12/30/16 3.5 4.50 4.65
S 161230C00004000 C 12/30/16 4.0 4.00 4.15
S 161230C00004500 C 12/30/16 4.5 3.50 3.65
S 161230C00005000 C 12/30/16 5.0 3.00 3.10
S 161230C00005500 C 12/30/16 5.5 2.51 2.64
S 161230C00006000 C 12/30/16 6.0 2.01 2.15
S 161230C00006500 C 12/30/16 6.5 1.53 1.66
S 161230C00007000 C 12/30/16 7.0 1.08 1.21
S 161230C00007500 C 12/30/16 7.5 0.68 0.76
S 161230C00008000 C 12/30/16 8.0 0.39 0.42
S 161230C00008500 C 12/30/16 8.5 0.19 0.23
S 161230C00009000 C 12/30/16 9.0 0.08 0.12
S 161230C00009500 C 12/30/16 9.5 0.03 0.09
S 161230C00010000 C 12/30/16 10.0 0.01 0.05
S 161230C00010500 C 12/30/16 10.5 0.01 0.07
S 161230C00011000 C 12/30/16 11.0 0.00 0.04
S 161230C00011500 C 12/30/16 11.5 0.00 0.05
S 161230C00012000 C 12/30/16 12.0 0.00 0.04
S 161230C00012500 C 12/30/16 12.5 0.00 0.03
S 161230C00013000 C 12/30/16 13.0 0.00 0.03
S 161230C00013500 C 12/30/16 13.5 0.00 0.04
S 161230C00014000 C 12/30/16 14.0 0.00 0.03
S 161230P00000500 P 12/30/16 0.5 0.00 0.02
S 161230P00001000 P 12/30/16 1.0 0.00 0.02
S 161230P00001500 P 12/30/16 1.5 0.00 0.02
S 161230P00002000 P 12/30/16 2.0 0.00 0.02
S 161230P00002500 P 12/30/16 2.5 0.00 0.02
S 161230P00003000 P 12/30/16 3.0 0.00 0.02
S 161230P00003500 P 12/30/16 3.5 0.00 0.02
S 161230P00004000 P 12/30/16 4.0 0.00 0.02
S 161230P00004500 P 12/30/16 4.5 0.00 0.05
S 161230P00005000 P 12/30/16 5.0 0.00 0.07
S 161230P00005500 P 12/30/16 5.5 0.00 0.07
S 161230P00006000 P 12/30/16 6.0 0.01 0.07
S 161230P00006500 P 12/30/16 6.5 0.02 0.10
S 161230P00007000 P 12/30/16 7.0 0.06 0.10
S 161230P00007500 P 12/30/16 7.5 0.14 0.18
S 161230P00008000 P 12/30/16 8.0 0.34 0.37
S 161230P00008500 P 12/30/16 8.5 0.63 0.67
S 161230P00009000 P 12/30/16 9.0 1.01 1.08
S 161230P00009500 P 12/30/16 9.5 1.40 1.56
S 161230P00010000 P 12/30/16 10.0 1.88 2.03
S 161230P00010500 P 12/30/16 10.5 2.38 2.50
S 161230P00011000 P 12/30/16 11.0 2.89 2.99
S 161230P00011500 P 12/30/16 11.5 3.40 3.50
S 161230P00012000 P 12/30/16 12.0 3.90 4.00
S 161230P00012500 P 12/30/16 12.5 4.40 4.50
S 161230P00013000 P 12/30/16 13.0 4.90 5.00
S 161230P00013500 P 12/30/16 13.5 5.40 5.50
S 161230P00014000 P 12/30/16 14.0 5.90 6.00
S 170106C00002500 C 01/06/17 2.5 5.50 5.65
S 170106C00003000 C 01/06/17 3.0 5.00 5.15
S 170106C00003500 C 01/06/17 3.5 4.50 4.65
S 170106C00004000 C 01/06/17 4.0 4.00 4.15
S 170106C00004500 C 01/06/17 4.5 3.50 3.65
S 170106C00005000 C 01/06/17 5.0 3.00 3.15
S 170106C00005500 C 01/06/17 5.5 2.51 2.69
S 170106C00006000 C 01/06/17 6.0 2.04 2.10
S 170106C00006500 C 01/06/17 6.5 1.54 1.75
S 170106C00007000 C 01/06/17 7.0 1.12 1.25
S 170106C00007500 C 01/06/17 7.5 0.74 0.78
S 170106C00008000 C 01/06/17 8.0 0.44 0.47
S 170106C00008500 C 01/06/17 8.5 0.23 0.26
S 170106C00009000 C 01/06/17 9.0 0.11 0.15
S 170106C00009500 C 01/06/17 9.5 0.05 0.14
S 170106C00010000 C 01/06/17 10.0 0.02 0.10
S 170106C00010500 C 01/06/17 10.5 0.01 0.08
S 170106C00011000 C 01/06/17 11.0 0.00 0.05
S 170106C00011500 C 01/06/17 11.5 0.00 0.06
S 170106C00012000 C 01/06/17 12.0 0.00 0.04
S 170106C00012500 C 01/06/17 12.5 0.00 0.04
S 170106C00013000 C 01/06/17 13.0 0.00 0.05
S 170106C00013500 C 01/06/17 13.5 0.00 0.04
S 170106C00014000 C 01/06/17 14.0 0.00 0.05
S 170106P00002500 P 01/06/17 2.5 0.00 0.02
S 170106P00003000 P 01/06/17 3.0 0.00 0.01
S 170106P00003500 P 01/06/17 3.5 0.00 0.02
S 170106P00004000 P 01/06/17 4.0 0.00 0.02
S 170106P00004500 P 01/06/17 4.5 0.00 0.07
S 170106P00005000 P 01/06/17 5.0 0.00 0.05
S 170106P00005500 P 01/06/17 5.5 0.01 0.06
S 170106P00006000 P 01/06/17 6.0 0.01 0.08
S 170106P00006500 P 01/06/17 6.5 0.04 0.09
S 170106P00007000 P 01/06/17 7.0 0.09 0.16
S 170106P00007500 P 01/06/17 7.5 0.18 0.22
S 170106P00008000 P 01/06/17 8.0 0.39 0.42
S 170106P00008500 P 01/06/17 8.5 0.68 0.71
S 170106P00009000 P 01/06/17 9.0 1.02 1.17
S 170106P00009500 P 01/06/17 9.5 1.45 1.58
S 170106P00010000 P 01/06/17 10.0 1.91 2.05
S 170106P00010500 P 01/06/17 10.5 2.38 2.52
S 170106P00011000 P 01/06/17 11.0 2.88 3.00
S 170106P00011500 P 01/06/17 11.5 3.40 3.50
S 170106P00012000 P 01/06/17 12.0 3.90 4.00
S 170106P00012500 P 01/06/17 12.5 4.40 4.50
S 170106P00013000 P 01/06/17 13.0 4.90 5.00
S 170106P00013500 P 01/06/17 13.5 5.40 5.50
S 170106P00014000 P 01/06/17 14.0 5.85 6.00
S 170113C00003000 C 01/13/17 3.0 4.95 5.15
S 170113C00003500 C 01/13/17 3.5 4.50 4.65
S 170113C00004000 C 01/13/17 4.0 4.00 4.15
S 170113C00004500 C 01/13/17 4.5 3.50 3.65
S 170113C00005000 C 01/13/17 5.0 3.00 3.15
S 170113C00005500 C 01/13/17 5.5 2.51 2.67
S 170113C00006000 C 01/13/17 6.0 2.04 2.17
S 170113C00006500 C 01/13/17 6.5 1.56 1.74
S 170113C00007000 C 01/13/17 7.0 1.13 1.25
S 170113C00007500 C 01/13/17 7.5 0.78 0.84
S 170113C00008000 C 01/13/17 8.0 0.47 0.54
S 170113C00008500 C 01/13/17 8.5 0.27 0.31
S 170113C00009000 C 01/13/17 9.0 0.15 0.20
S 170113C00009500 C 01/13/17 9.5 0.07 0.14
S 170113C00010000 C 01/13/17 10.0 0.03 0.11
S 170113C00010500 C 01/13/17 10.5 0.02 0.10
S 170113C00011000 C 01/13/17 11.0 0.01 0.07
S 170113C00011500 C 01/13/17 11.5 0.00 0.06
S 170113C00012000 C 01/13/17 12.0 0.00 0.06
S 170113C00012500 C 01/13/17 12.5 0.00 0.06
S 170113C00013000 C 01/13/17 13.0 0.00 0.05
S 170113C00013500 C 01/13/17 13.5 0.00 0.05
S 170113C00014500 C 01/13/17 14.5 0.00 0.05
S 170113P00003000 P 01/13/17 3.0 0.00 0.02
S 170113P00003500 P 01/13/17 3.5 0.00 0.04
S 170113P00004000 P 01/13/17 4.0 0.00 0.04
S 170113P00004500 P 01/13/17 4.5 0.00 0.06
S 170113P00005000 P 01/13/17 5.0 0.00 0.05
S 170113P00005500 P 01/13/17 5.5 0.01 0.08
S 170113P00006000 P 01/13/17 6.0 0.03 0.11
S 170113P00006500 P 01/13/17 6.5 0.06 0.11
S 170113P00007000 P 01/13/17 7.0 0.11 0.16
S 170113P00007500 P 01/13/17 7.5 0.22 0.27
S 170113P00008000 P 01/13/17 8.0 0.43 0.47
S 170113P00008500 P 01/13/17 8.5 0.72 0.76
S 170113P00009000 P 01/13/17 9.0 1.04 1.23
S 170113P00009500 P 01/13/17 9.5 1.47 1.63
S 170113P00010000 P 01/13/17 10.0 1.92 2.07
S 170113P00010500 P 01/13/17 10.5 2.39 2.54
S 170113P00011000 P 01/13/17 11.0 2.88 3.05
S 170113P00011500 P 01/13/17 11.5 3.40 3.50
S 170113P00012000 P 01/13/17 12.0 3.90 4.05
S 170113P00012500 P 01/13/17 12.5 4.40 4.50
S 170113P00013000 P 01/13/17 13.0 4.90 5.00
S 170113P00013500 P 01/13/17 13.5 5.40 5.50
S 170113P00014500 P 01/13/17 14.5 6.40 6.55
S 170120C00000500 C 01/20/17 0.5 7.45 7.60
S 170120C00001000 C 01/20/17 1.0 7.00 7.10
S 170120C00001500 C 01/20/17 1.5 6.50 6.60
S 170120C00002000 C 01/20/17 2.0 6.00 6.15
S 170120C00002500 C 01/20/17 2.5 5.50 5.65
S 170120C00003000 C 01/20/17 3.0 5.00 5.10
S 170120C00003500 C 01/20/17 3.5 4.50 4.65
S 170120C00004000 C 01/20/17 4.0 4.00 4.15
S 170120C00004500 C 01/20/17 4.5 3.50 3.65
S 170120C00005000 C 01/20/17 5.0 3.00 3.15
S 170120C00005500 C 01/20/17 5.5 2.55 2.60
S 170120C00006000 C 01/20/17 6.0 2.04 2.15
S 170120C00007000 C 01/20/17 7.0 1.21 1.23
S 170120C00008000 C 01/20/17 8.0 0.55 0.56
S 170120C00009000 C 01/20/17 9.0 0.20 0.21
S 170120C00010000 C 01/20/17 10.0 0.06 0.08
S 170120C00011000 C 01/20/17 11.0 0.02 0.04
S 170120C00012000 C 01/20/17 12.0 0.01 0.03
S 170120C00013000 C 01/20/17 13.0 0.00 0.03
S 170120C00014000 C 01/20/17 14.0 0.00 0.03
S 170120C00015000 C 01/20/17 15.0 0.00 0.03
S 170120P00000500 P 01/20/17 0.5 0.00 0.02
S 170120P00001000 P 01/20/17 1.0 0.00 0.02
S 170120P00001500 P 01/20/17 1.5 0.00 0.02
S 170120P00002000 P 01/20/17 2.0 0.00 0.02
S 170120P00002500 P 01/20/17 2.5 0.00 0.02
S 170120P00003000 P 01/20/17 3.0 0.00 0.02
S 170120P00003500 P 01/20/17 3.5 0.00 0.03
S 170120P00004000 P 01/20/17 4.0 0.00 0.05
S 170120P00004500 P 01/20/17 4.5 0.01 0.03
S 170120P00005000 P 01/20/17 5.0 0.02 0.03
S 170120P00005500 P 01/20/17 5.5 0.03 0.04
S 170120P00006000 P 01/20/17 6.0 0.05 0.07
S 170120P00007000 P 01/20/17 7.0 0.16 0.18
S 170120P00008000 P 01/20/17 8.0 0.50 0.51
S 170120P00009000 P 01/20/17 9.0 1.10 1.20
S 170120P00010000 P 01/20/17 10.0 1.95 2.09
S 170120P00011000 P 01/20/17 11.0 2.91 3.05
S 170120P00012000 P 01/20/17 12.0 3.90 4.00
S 170120P00013000 P 01/20/17 13.0 4.90 5.00
S 170120P00014000 P 01/20/17 14.0 5.90 6.00
S 170120P00015000 P 01/20/17 15.0 6.90 7.00
S 170217C00000500 C 02/17/17 0.5 7.50 7.60
S 170217C00001000 C 02/17/17 1.0 7.00 7.10
S 170217C00001500 C 02/17/17 1.5 6.50 6.60
S 170217C00002000 C 02/17/17 2.0 6.00 6.10
S 170217C00002500 C 02/17/17 2.5 5.50 5.65
S 170217C00003000 C 02/17/17 3.0 5.00 5.15
S 170217C00003500 C 02/17/17 3.5 4.50 4.65
S 170217C00004000 C 02/17/17 4.0 4.00 4.15
S 170217C00004500 C 02/17/17 4.5 3.55 3.65
S 170217C00005000 C 02/17/17 5.0 3.05 3.20
S 170217C00005500 C 02/17/17 5.5 2.55 2.72
S 170217C00006000 C 02/17/17 6.0 2.10 2.29
S 170217C00007000 C 02/17/17 7.0 1.39 1.42
S 170217C00008000 C 02/17/17 8.0 0.80 0.81
S 170217C00009000 C 02/17/17 9.0 0.40 0.41
S 170217C00010000 C 02/17/17 10.0 0.20 0.22
S 170217C00011000 C 02/17/17 11.0 0.10 0.12
S 170217C00012000 C 02/17/17 12.0 0.05 0.07
S 170217C00013000 C 02/17/17 13.0 0.03 0.05
S 170217C00014000 C 02/17/17 14.0 0.02 0.04
S 170217P00000500 P 02/17/17 0.5 0.00 0.02
S 170217P00001000 P 02/17/17 1.0 0.00 0.02
S 170217P00001500 P 02/17/17 1.5 0.00 0.01
S 170217P00002000 P 02/17/17 2.0 0.00 0.02
S 170217P00002500 P 02/17/17 2.5 0.00 0.03
S 170217P00003000 P 02/17/17 3.0 0.00 0.06
S 170217P00003500 P 02/17/17 3.5 0.00 0.04
S 170217P00004000 P 02/17/17 4.0 0.02 0.04
S 170217P00004500 P 02/17/17 4.5 0.04 0.05
S 170217P00005000 P 02/17/17 5.0 0.06 0.08
S 170217P00005500 P 02/17/17 5.5 0.09 0.11
S 170217P00006000 P 02/17/17 6.0 0.14 0.16
S 170217P00007000 P 02/17/17 7.0 0.34 0.36
S 170217P00008000 P 02/17/17 8.0 0.73 0.75
S 170217P00009000 P 02/17/17 9.0 1.34 1.38
S 170217P00010000 P 02/17/17 10.0 2.10 2.23
S 170217P00011000 P 02/17/17 11.0 2.99 3.10
S 170217P00012000 P 02/17/17 12.0 3.90 4.05
S 170217P00013000 P 02/17/17 13.0 4.90 5.05
S 170217P00014000 P 02/17/17 14.0 5.90 6.00
S 170519C00001000 C 05/19/17 1.0 6.95 7.10
S 170519C00002000 C 05/19/17 2.0 6.00 6.15
S 170519C00003000 C 05/19/17 3.0 5.05 5.20
S 170519C00004000 C 05/19/17 4.0 4.05 4.25
S 170519C00005000 C 05/19/17 5.0 3.15 3.35
S 170519C00006000 C 05/19/17 6.0 2.32 2.55
S 170519C00007000 C 05/19/17 7.0 1.70 1.77
S 170519C00008000 C 05/19/17 8.0 1.17 1.21
S 170519C00009000 C 05/19/17 9.0 0.75 0.80
S 170519C00010000 C 05/19/17 10.0 0.46 0.52
S 170519C00011000 C 05/19/17 11.0 0.28 0.35
S 170519C00012000 C 05/19/17 12.0 0.20 0.23
S 170519C00013000 C 05/19/17 13.0 0.12 0.16
S 170519C00014000 C 05/19/17 14.0 0.07 0.12
S 170519C00015000 C 05/19/17 15.0 0.05 0.08
S 170519P00001000 P 05/19/17 1.0 0.00 0.02
S 170519P00002000 P 05/19/17 2.0 0.00 0.07
S 170519P00003000 P 05/19/17 3.0 0.04 0.06
S 170519P00004000 P 05/19/17 4.0 0.09 0.12
S 170519P00005000 P 05/19/17 5.0 0.20 0.23
S 170519P00006000 P 05/19/17 6.0 0.37 0.41
S 170519P00007000 P 05/19/17 7.0 0.68 0.72
S 170519P00008000 P 05/19/17 8.0 1.13 1.17
S 170519P00009000 P 05/19/17 9.0 1.70 1.77
S 170519P00010000 P 05/19/17 10.0 2.39 2.49
S 170519P00011000 P 05/19/17 11.0 3.20 3.35
S 170519P00012000 P 05/19/17 12.0 4.05 4.25
S 170519P00013000 P 05/19/17 13.0 5.00 5.20
S 170519P00014000 P 05/19/17 14.0 5.90 6.10
S 170519P00015000 P 05/19/17 15.0 6.90 7.10
S 170616C00000500 C 06/16/17 0.5 7.45 7.60
S 170616C00001000 C 06/16/17 1.0 7.00 7.15
S 170616C00001500 C 06/16/17 1.5 6.50 6.65
S 170616C00002000 C 06/16/17 2.0 6.00 6.15
S 170616C00002500 C 06/16/17 2.5 5.50 5.70
S 170616C00003000 C 06/16/17 3.0 5.05 5.20
S 170616C00003500 C 06/16/17 3.5 4.55 4.75
S 170616C00004000 C 06/16/17 4.0 4.10 4.30
S 170616C00004500 C 06/16/17 4.5 3.65 3.85
S 170616C00005000 C 06/16/17 5.0 3.20 3.40
S 170616C00005500 C 06/16/17 5.5 2.76 2.99
S 170616C00006000 C 06/16/17 6.0 2.40 2.62
S 170616C00007000 C 06/16/17 7.0 1.80 1.89
S 170616C00008000 C 06/16/17 8.0 1.25 1.30
S 170616C00009000 C 06/16/17 9.0 0.84 0.89
S 170616C00010000 C 06/16/17 10.0 0.56 0.60
S 170616C00011000 C 06/16/17 11.0 0.37 0.42
S 170616C00012000 C 06/16/17 12.0 0.23 0.29
S 170616C00013000 C 06/16/17 13.0 0.13 0.29
S 170616C00014000 C 06/16/17 14.0 0.08 0.23
S 170616C00015000 C 06/16/17 15.0 0.06 0.18
S 170616P00000500 P 06/16/17 0.5 0.00 0.02
S 170616P00001000 P 06/16/17 1.0 0.00 0.03
S 170616P00001500 P 06/16/17 1.5 0.00 0.06
S 170616P00002000 P 06/16/17 2.0 0.01 0.10
S 170616P00002500 P 06/16/17 2.5 0.03 0.12
S 170616P00003000 P 06/16/17 3.0 0.05 0.15
S 170616P00003500 P 06/16/17 3.5 0.09 0.16
S 170616P00004000 P 06/16/17 4.0 0.12 0.19
S 170616P00004500 P 06/16/17 4.5 0.17 0.25
S 170616P00005000 P 06/16/17 5.0 0.24 0.35
S 170616P00005500 P 06/16/17 5.5 0.33 0.40
S 170616P00006000 P 06/16/17 6.0 0.45 0.51
S 170616P00007000 P 06/16/17 7.0 0.76 0.81
S 170616P00008000 P 06/16/17 8.0 1.20 1.26
S 170616P00009000 P 06/16/17 9.0 1.79 1.84
S 170616P00010000 P 06/16/17 10.0 2.50 2.60
S 170616P00011000 P 06/16/17 11.0 3.25 3.45
S 170616P00012000 P 06/16/17 12.0 4.15 4.30
S 170616P00013000 P 06/16/17 13.0 5.05 5.20
S 170616P00014000 P 06/16/17 14.0 5.95 6.15
S 170616P00015000 P 06/16/17 15.0 6.90 7.10
S 180119C00000500 C 01/19/18 0.5 7.45 7.70
S 180119C00001000 C 01/19/18 1.0 7.00 7.25
S 180119C00001500 C 01/19/18 1.5 6.55 6.80
S 180119C00002000 C 01/19/18 2.0 6.10 6.35
S 180119C00002500 C 01/19/18 2.5 5.65 5.85
S 180119C00003000 C 01/19/18 3.0 5.20 5.45
S 180119C00003500 C 01/19/18 3.5 4.75 5.00
S 180119C00004000 C 01/19/18 4.0 4.35 4.60
S 180119C00004500 C 01/19/18 4.5 3.95 4.25
S 180119C00005000 C 01/19/18 5.0 3.60 3.80
S 180119C00005500 C 01/19/18 5.5 3.25 3.40
S 180119C00007000 C 01/19/18 7.0 2.36 2.46
S 180119C00010000 C 01/19/18 10.0 1.12 1.18
S 180119C00012000 C 01/19/18 12.0 0.70 0.76
S 180119C00015000 C 01/19/18 15.0 0.23 0.45
S 180119P00000500 P 01/19/18 0.5 0.00 0.06
S 180119P00001000 P 01/19/18 1.0 0.05 0.12
S 180119P00001500 P 01/19/18 1.5 0.08 0.17
S 180119P00002000 P 01/19/18 2.0 0.15 0.23
S 180119P00002500 P 01/19/18 2.5 0.18 0.30
S 180119P00003000 P 01/19/18 3.0 0.30 0.34
S 180119P00003500 P 01/19/18 3.5 0.36 0.42
S 180119P00004000 P 01/19/18 4.0 0.47 0.50
S 180119P00004500 P 01/19/18 4.5 0.55 0.61
S 180119P00005000 P 01/19/18 5.0 0.65 0.71
S 180119P00005500 P 01/19/18 5.5 0.80 0.84
S 180119P00007000 P 01/19/18 7.0 1.32 1.39
S 180119P00010000 P 01/19/18 10.0 2.98 3.15
S 180119P00012000 P 01/19/18 12.0 4.45 4.65
S 180119P00015000 P 01/19/18 15.0 7.15 7.35
S 190118C00002000 C 01/18/19 2.0 6.15 6.45
S 190118C00003000 C 01/18/19 3.0 5.35 5.70
S 190118C00004000 C 01/18/19 4.0 4.65 4.95
S 190118C00005000 C 01/18/19 5.0 4.05 4.30
S 190118C00007000 C 01/18/19 7.0 2.95 3.20
S 190118C00010000 C 01/18/19 10.0 1.76 2.03
S 190118C00012000 C 01/18/19 12.0 1.27 1.57
S 190118C00015000 C 01/18/19 15.0 0.79 1.04
S 190118P00002000 P 01/18/19 2.0 0.20 0.35
S 190118P00003000 P 01/18/19 3.0 0.42 0.56
S 190118P00004000 P 01/18/19 4.0 0.71 0.76
S 190118P00005000 P 01/18/19 5.0 1.00 1.09
S 190118P00007000 P 01/18/19 7.0 1.90 2.00
S 190118P00010000 P 01/18/19 10.0 3.55 3.80
S 190118P00012000 P 01/18/19 12.0 5.00 5.30
S 190118P00015000 P 01/18/19 15.0 7.45 7.85

OPRA data is delayed 15 minutes.