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 (2015-03-20)Premium Content

Sprint Corporation New (S)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 150424C00000500 C 04/24/15 0.5 4.55 4.65
S 150424C00001000 C 04/24/15 1.0 4.05 4.15
S 150424C00001500 C 04/24/15 1.5 3.55 3.65
S 150424C00002000 C 04/24/15 2.0 3.05 3.15
S 150424C00002500 C 04/24/15 2.5 2.56 2.63
S 150424C00003000 C 04/24/15 3.0 2.06 2.13
S 150424C00003500 C 04/24/15 3.5 1.56 1.63
S 150424C00004000 C 04/24/15 4.0 1.06 1.15
S 150424C00004500 C 04/24/15 4.5 0.55 0.64
S 150424C00005000 C 04/24/15 5.0 0.13 0.20
S 150424C00005500 C 04/24/15 5.5 0.01 0.03
S 150424C00006000 C 04/24/15 6.0 0.00 0.02
S 150424C00006500 C 04/24/15 6.5 0.00 0.02
S 150424C00007000 C 04/24/15 7.0 0.00 0.02
S 150424C00007500 C 04/24/15 7.5 0.00 0.02
S 150424C00008000 C 04/24/15 8.0 0.00 0.02
S 150424C00008500 C 04/24/15 8.5 0.00 0.02
S 150424C00009000 C 04/24/15 9.0 0.00 0.02
S 150424C00009500 C 04/24/15 9.5 0.00 0.02
S 150424C00010000 C 04/24/15 10.0 0.00 0.02
S 150424P00000500 P 04/24/15 0.5 0.00 0.02
S 150424P00001000 P 04/24/15 1.0 0.00 0.02
S 150424P00001500 P 04/24/15 1.5 0.00 0.02
S 150424P00002000 P 04/24/15 2.0 0.00 0.02
S 150424P00002500 P 04/24/15 2.5 0.00 0.02
S 150424P00003000 P 04/24/15 3.0 0.00 0.02
S 150424P00003500 P 04/24/15 3.5 0.00 0.02
S 150424P00004000 P 04/24/15 4.0 0.00 0.02
S 150424P00004500 P 04/24/15 4.5 0.00 0.02
S 150424P00005000 P 04/24/15 5.0 0.06 0.08
S 150424P00005500 P 04/24/15 5.5 0.38 0.47
S 150424P00006000 P 04/24/15 6.0 0.87 0.94
S 150424P00006500 P 04/24/15 6.5 1.37 1.45
S 150424P00007000 P 04/24/15 7.0 1.86 1.94
S 150424P00007500 P 04/24/15 7.5 2.37 2.44
S 150424P00008000 P 04/24/15 8.0 2.86 2.94
S 150424P00008500 P 04/24/15 8.5 3.35 3.45
S 150424P00009000 P 04/24/15 9.0 3.85 3.95
S 150424P00009500 P 04/24/15 9.5 4.35 4.45
S 150424P00010000 P 04/24/15 10.0 4.85 4.95
S 150501C00000500 C 05/01/15 0.5 4.55 4.65
S 150501C00001000 C 05/01/15 1.0 4.05 4.15
S 150501C00001500 C 05/01/15 1.5 3.55 3.65
S 150501C00002000 C 05/01/15 2.0 3.05 3.15
S 150501C00002500 C 05/01/15 2.5 2.56 2.65
S 150501C00003000 C 05/01/15 3.0 2.06 2.13
S 150501C00003500 C 05/01/15 3.5 1.55 1.63
S 150501C00004000 C 05/01/15 4.0 1.05 1.14
S 150501C00004500 C 05/01/15 4.5 0.56 0.65
S 150501C00005000 C 05/01/15 5.0 0.20 0.24
S 150501C00005500 C 05/01/15 5.5 0.02 0.05
S 150501C00006000 C 05/01/15 6.0 0.00 0.03
S 150501C00006500 C 05/01/15 6.5 0.00 0.02
S 150501C00007000 C 05/01/15 7.0 0.00 0.02
S 150501C00007500 C 05/01/15 7.5 0.00 0.02
S 150501C00008000 C 05/01/15 8.0 0.00 0.02
S 150501C00008500 C 05/01/15 8.5 0.00 0.02
S 150501C00009000 C 05/01/15 9.0 0.00 0.02
S 150501C00009500 C 05/01/15 9.5 0.00 0.02
S 150501C00010000 C 05/01/15 10.0 0.00 0.02
S 150501P00000500 P 05/01/15 0.5 0.00 0.02
S 150501P00001000 P 05/01/15 1.0 0.00 0.02
S 150501P00001500 P 05/01/15 1.5 0.00 0.02
S 150501P00002000 P 05/01/15 2.0 0.00 0.02
S 150501P00002500 P 05/01/15 2.5 0.00 0.02
S 150501P00003000 P 05/01/15 3.0 0.00 0.02
S 150501P00003500 P 05/01/15 3.5 0.00 0.02
S 150501P00004000 P 05/01/15 4.0 0.00 0.03
S 150501P00004500 P 05/01/15 4.5 0.00 0.04
S 150501P00005000 P 05/01/15 5.0 0.11 0.14
S 150501P00005500 P 05/01/15 5.5 0.41 0.49
S 150501P00006000 P 05/01/15 6.0 0.86 0.96
S 150501P00006500 P 05/01/15 6.5 1.37 1.45
S 150501P00007000 P 05/01/15 7.0 1.86 1.94
S 150501P00007500 P 05/01/15 7.5 2.37 2.44
S 150501P00008000 P 05/01/15 8.0 2.87 2.94
S 150501P00008500 P 05/01/15 8.5 3.35 3.45
S 150501P00009000 P 05/01/15 9.0 3.85 3.95
S 150501P00009500 P 05/01/15 9.5 4.35 4.45
S 150501P00010000 P 05/01/15 10.0 4.85 4.95
S 150508C00000500 C 05/08/15 0.5 4.55 4.65
S 150508C00001000 C 05/08/15 1.0 4.05 4.15
S 150508C00001500 C 05/08/15 1.5 3.55 3.65
S 150508C00002000 C 05/08/15 2.0 3.05 3.15
S 150508C00002500 C 05/08/15 2.5 2.56 2.64
S 150508C00003000 C 05/08/15 3.0 2.05 2.15
S 150508C00003500 C 05/08/15 3.5 1.55 1.64
S 150508C00004000 C 05/08/15 4.0 1.04 1.15
S 150508C00004500 C 05/08/15 4.5 0.59 0.68
S 150508C00005000 C 05/08/15 5.0 0.28 0.31
S 150508C00005500 C 05/08/15 5.5 0.08 0.10
S 150508C00006000 C 05/08/15 6.0 0.00 0.05
S 150508C00006500 C 05/08/15 6.5 0.00 0.03
S 150508C00007000 C 05/08/15 7.0 0.00 0.02
S 150508C00007500 C 05/08/15 7.5 0.00 0.02
S 150508C00008000 C 05/08/15 8.0 0.00 0.02
S 150508C00008500 C 05/08/15 8.5 0.00 0.02
S 150508C00009000 C 05/08/15 9.0 0.00 0.02
S 150508C00009500 C 05/08/15 9.5 0.00 0.02
S 150508P00000500 P 05/08/15 0.5 0.00 0.02
S 150508P00001000 P 05/08/15 1.0 0.00 0.02
S 150508P00001500 P 05/08/15 1.5 0.00 0.02
S 150508P00002000 P 05/08/15 2.0 0.00 0.02
S 150508P00002500 P 05/08/15 2.5 0.00 0.02
S 150508P00003000 P 05/08/15 3.0 0.00 0.02
S 150508P00003500 P 05/08/15 3.5 0.00 0.03
S 150508P00004000 P 05/08/15 4.0 0.00 0.04
S 150508P00004500 P 05/08/15 4.5 0.04 0.06
S 150508P00005000 P 05/08/15 5.0 0.17 0.21
S 150508P00005500 P 05/08/15 5.5 0.47 0.55
S 150508P00006000 P 05/08/15 6.0 0.89 0.99
S 150508P00006500 P 05/08/15 6.5 1.36 1.46
S 150508P00007000 P 05/08/15 7.0 1.85 1.95
S 150508P00007500 P 05/08/15 7.5 2.36 2.45
S 150508P00008000 P 05/08/15 8.0 2.85 2.94
S 150508P00008500 P 05/08/15 8.5 3.35 3.45
S 150508P00009000 P 05/08/15 9.0 3.85 3.95
S 150508P00009500 P 05/08/15 9.5 4.35 4.45
S 150515C00001000 C 05/15/15 1.0 4.05 4.15
S 150515C00002000 C 05/15/15 2.0 3.05 3.15
S 150515C00002500 C 05/15/15 2.5 2.56 2.63
S 150515C00003000 C 05/15/15 3.0 2.06 2.14
S 150515C00003500 C 05/15/15 3.5 1.55 1.64
S 150515C00004000 C 05/15/15 4.0 1.05 1.15
S 150515C00004500 C 05/15/15 4.5 0.61 0.70
S 150515C00005000 C 05/15/15 5.0 0.29 0.32
S 150515C00005500 C 05/15/15 5.5 0.10 0.12
S 150515C00006000 C 05/15/15 6.0 0.02 0.06
S 150515C00007000 C 05/15/15 7.0 0.00 0.02
S 150515C00008000 C 05/15/15 8.0 0.00 0.02
S 150515C00009000 C 05/15/15 9.0 0.00 0.02
S 150515C00010000 C 05/15/15 10.0 0.00 0.02
S 150515C00011000 C 05/15/15 11.0 0.00 0.02
S 150515C00012000 C 05/15/15 12.0 0.00 0.02
S 150515C00013000 C 05/15/15 13.0 0.00 0.02
S 150515P00001000 P 05/15/15 1.0 0.00 0.02
S 150515P00002000 P 05/15/15 2.0 0.00 0.02
S 150515P00002500 P 05/15/15 2.5 0.00 0.02
S 150515P00003000 P 05/15/15 3.0 0.00 0.02
S 150515P00003500 P 05/15/15 3.5 0.00 0.03
S 150515P00004000 P 05/15/15 4.0 0.01 0.04
S 150515P00004500 P 05/15/15 4.5 0.04 0.08
S 150515P00005000 P 05/15/15 5.0 0.18 0.21
S 150515P00005500 P 05/15/15 5.5 0.48 0.57
S 150515P00006000 P 05/15/15 6.0 0.90 0.99
S 150515P00007000 P 05/15/15 7.0 1.87 1.95
S 150515P00008000 P 05/15/15 8.0 2.86 2.94
S 150515P00009000 P 05/15/15 9.0 3.85 3.95
S 150515P00010000 P 05/15/15 10.0 4.85 4.95
S 150515P00011000 P 05/15/15 11.0 5.85 5.95
S 150515P00012000 P 05/15/15 12.0 6.85 6.95
S 150515P00013000 P 05/15/15 13.0 7.80 7.95
S 150522C00000500 C 05/22/15 0.5 4.55 4.65
S 150522C00001000 C 05/22/15 1.0 4.05 4.20
S 150522C00001500 C 05/22/15 1.5 3.55 3.70
S 150522C00002000 C 05/22/15 2.0 3.05 3.15
S 150522C00002500 C 05/22/15 2.5 2.56 2.64
S 150522C00003000 C 05/22/15 3.0 2.05 2.13
S 150522C00003500 C 05/22/15 3.5 1.54 1.65
S 150522C00004000 C 05/22/15 4.0 1.06 1.18
S 150522C00004500 C 05/22/15 4.5 0.62 0.72
S 150522C00005000 C 05/22/15 5.0 0.31 0.37
S 150522C00005500 C 05/22/15 5.5 0.11 0.15
S 150522C00006000 C 05/22/15 6.0 0.02 0.06
S 150522C00006500 C 05/22/15 6.5 0.00 0.04
S 150522C00007000 C 05/22/15 7.0 0.00 0.03
S 150522C00007500 C 05/22/15 7.5 0.00 0.02
S 150522C00008000 C 05/22/15 8.0 0.00 0.02
S 150522C00008500 C 05/22/15 8.5 0.00 0.02
S 150522C00009000 C 05/22/15 9.0 0.00 0.02
S 150522C00009500 C 05/22/15 9.5 0.00 0.02
S 150522C00010000 C 05/22/15 10.0 0.00 0.02
S 150522P00000500 P 05/22/15 0.5 0.00 0.02
S 150522P00001000 P 05/22/15 1.0 0.00 0.02
S 150522P00001500 P 05/22/15 1.5 0.00 0.02
S 150522P00002000 P 05/22/15 2.0 0.00 0.02
S 150522P00002500 P 05/22/15 2.5 0.00 0.02
S 150522P00003000 P 05/22/15 3.0 0.00 0.02
S 150522P00003500 P 05/22/15 3.5 0.00 0.03
S 150522P00004000 P 05/22/15 4.0 0.00 0.05
S 150522P00004500 P 05/22/15 4.5 0.05 0.10
S 150522P00005000 P 05/22/15 5.0 0.21 0.26
S 150522P00005500 P 05/22/15 5.5 0.50 0.59
S 150522P00006000 P 05/22/15 6.0 0.92 1.00
S 150522P00006500 P 05/22/15 6.5 1.38 1.47
S 150522P00007000 P 05/22/15 7.0 1.88 1.96
S 150522P00007500 P 05/22/15 7.5 2.36 2.45
S 150522P00008000 P 05/22/15 8.0 2.87 2.94
S 150522P00008500 P 05/22/15 8.5 3.35 3.45
S 150522P00009000 P 05/22/15 9.0 3.85 3.95
S 150522P00009500 P 05/22/15 9.5 4.35 4.45
S 150522P00010000 P 05/22/15 10.0 4.85 4.95
S 150529C00000500 C 05/29/15 0.5 4.55 4.70
S 150529C00001000 C 05/29/15 1.0 4.05 4.20
S 150529C00001500 C 05/29/15 1.5 3.55 3.70
S 150529C00002000 C 05/29/15 2.0 3.05 3.15
S 150529C00002500 C 05/29/15 2.5 2.56 2.64
S 150529C00003000 C 05/29/15 3.0 2.05 2.13
S 150529C00003500 C 05/29/15 3.5 1.54 1.64
S 150529C00004000 C 05/29/15 4.0 1.06 1.19
S 150529C00004500 C 05/29/15 4.5 0.63 0.73
S 150529C00005000 C 05/29/15 5.0 0.33 0.38
S 150529C00005500 C 05/29/15 5.5 0.13 0.17
S 150529C00006000 C 05/29/15 6.0 0.03 0.07
S 150529C00006500 C 05/29/15 6.5 0.00 0.04
S 150529C00007000 C 05/29/15 7.0 0.00 0.03
S 150529C00007500 C 05/29/15 7.5 0.00 0.02
S 150529C00008000 C 05/29/15 8.0 0.00 0.02
S 150529C00008500 C 05/29/15 8.5 0.00 0.02
S 150529C00009000 C 05/29/15 9.0 0.00 0.02
S 150529C00009500 C 05/29/15 9.5 0.00 0.02
S 150529C00010000 C 05/29/15 10.0 0.00 0.02
S 150529P00000500 P 05/29/15 0.5 0.00 0.02
S 150529P00001000 P 05/29/15 1.0 0.00 0.02
S 150529P00001500 P 05/29/15 1.5 0.00 0.02
S 150529P00002000 P 05/29/15 2.0 0.00 0.02
S 150529P00002500 P 05/29/15 2.5 0.00 0.02
S 150529P00003000 P 05/29/15 3.0 0.00 0.02
S 150529P00003500 P 05/29/15 3.5 0.00 0.03
S 150529P00004000 P 05/29/15 4.0 0.00 0.06
S 150529P00004500 P 05/29/15 4.5 0.08 0.11
S 150529P00005000 P 05/29/15 5.0 0.23 0.29
S 150529P00005500 P 05/29/15 5.5 0.52 0.61
S 150529P00006000 P 05/29/15 6.0 0.93 1.02
S 150529P00006500 P 05/29/15 6.5 1.35 1.48
S 150529P00007000 P 05/29/15 7.0 1.87 1.96
S 150529P00007500 P 05/29/15 7.5 2.37 2.45
S 150529P00008000 P 05/29/15 8.0 2.87 2.94
S 150529P00008500 P 05/29/15 8.5 3.35 3.45
S 150529P00009000 P 05/29/15 9.0 3.85 3.95
S 150529P00009500 P 05/29/15 9.5 4.35 4.45
S 150529P00010000 P 05/29/15 10.0 4.85 4.95
S 150619C00001000 C 06/19/15 1.0 4.05 4.15
S 150619C00002000 C 06/19/15 2.0 3.05 3.15
S 150619C00002500 C 06/19/15 2.5 2.55 2.63
S 150619C00003000 C 06/19/15 3.0 2.04 2.14
S 150619C00003500 C 06/19/15 3.5 1.55 1.65
S 150619C00004000 C 06/19/15 4.0 1.08 1.20
S 150619C00004500 C 06/19/15 4.5 0.67 0.76
S 150619C00005000 C 06/19/15 5.0 0.38 0.43
S 150619C00005500 C 06/19/15 5.5 0.17 0.22
S 150619C00006000 C 06/19/15 6.0 0.10 0.11
S 150619C00007000 C 06/19/15 7.0 0.00 0.04
S 150619C00008000 C 06/19/15 8.0 0.00 0.03
S 150619C00009000 C 06/19/15 9.0 0.00 0.02
S 150619C00010000 C 06/19/15 10.0 0.00 0.02
S 150619C00011000 C 06/19/15 11.0 0.00 0.02
S 150619C00012000 C 06/19/15 12.0 0.00 0.02
S 150619C00013000 C 06/19/15 13.0 0.00 0.02
S 150619C00015000 C 06/19/15 15.0 0.00 0.02
S 150619C00017000 C 06/19/15 17.0 0.00 0.02
S 150619P00001000 P 06/19/15 1.0 0.00 0.02
S 150619P00002000 P 06/19/15 2.0 0.00 0.02
S 150619P00002500 P 06/19/15 2.5 0.00 0.02
S 150619P00003000 P 06/19/15 3.0 0.00 0.03
S 150619P00003500 P 06/19/15 3.5 0.00 0.05
S 150619P00004000 P 06/19/15 4.0 0.05 0.08
S 150619P00004500 P 06/19/15 4.5 0.12 0.15
S 150619P00005000 P 06/19/15 5.0 0.29 0.33
S 150619P00005500 P 06/19/15 5.5 0.58 0.66
S 150619P00006000 P 06/19/15 6.0 0.97 1.06
S 150619P00007000 P 06/19/15 7.0 1.89 1.98
S 150619P00008000 P 06/19/15 8.0 2.87 2.96
S 150619P00009000 P 06/19/15 9.0 3.85 3.95
S 150619P00010000 P 06/19/15 10.0 4.85 4.95
S 150619P00011000 P 06/19/15 11.0 5.85 5.95
S 150619P00012000 P 06/19/15 12.0 6.85 6.95
S 150619P00013000 P 06/19/15 13.0 7.85 7.95
S 150619P00015000 P 06/19/15 15.0 9.85 9.95
S 150619P00017000 P 06/19/15 17.0 11.85 11.95
S 150821C00001000 C 08/21/15 1.0 4.05 4.15
S 150821C00001500 C 08/21/15 1.5 3.55 3.65
S 150821C00002000 C 08/21/15 2.0 3.05 3.15
S 150821C00002500 C 08/21/15 2.5 2.54 2.65
S 150821C00003000 C 08/21/15 3.0 2.05 2.18
S 150821C00003500 C 08/21/15 3.5 1.58 1.70
S 150821C00004000 C 08/21/15 4.0 1.20 1.27
S 150821C00004500 C 08/21/15 4.5 0.78 0.90
S 150821C00005000 C 08/21/15 5.0 0.55 0.59
S 150821C00005500 C 08/21/15 5.5 0.31 0.37
S 150821C00006000 C 08/21/15 6.0 0.21 0.22
S 150821C00007000 C 08/21/15 7.0 0.05 0.09
S 150821C00008000 C 08/21/15 8.0 0.00 0.06
S 150821C00009000 C 08/21/15 9.0 0.00 0.05
S 150821C00010000 C 08/21/15 10.0 0.00 0.02
S 150821P00001000 P 08/21/15 1.0 0.00 0.02
S 150821P00001500 P 08/21/15 1.5 0.00 0.02
S 150821P00002000 P 08/21/15 2.0 0.00 0.02
S 150821P00002500 P 08/21/15 2.5 0.00 0.04
S 150821P00003000 P 08/21/15 3.0 0.00 0.06
S 150821P00003500 P 08/21/15 3.5 0.02 0.09
S 150821P00004000 P 08/21/15 4.0 0.09 0.17
S 150821P00004500 P 08/21/15 4.5 0.23 0.29
S 150821P00005000 P 08/21/15 5.0 0.43 0.51
S 150821P00005500 P 08/21/15 5.5 0.72 0.82
S 150821P00006000 P 08/21/15 6.0 1.05 1.19
S 150821P00007000 P 08/21/15 7.0 1.92 2.05
S 150821P00008000 P 08/21/15 8.0 2.89 3.00
S 150821P00009000 P 08/21/15 9.0 3.85 3.95
S 150821P00010000 P 08/21/15 10.0 4.85 4.95
S 151120C00000500 C 11/20/15 0.5 4.55 4.65
S 151120C00001000 C 11/20/15 1.0 4.05 4.20
S 151120C00001500 C 11/20/15 1.5 3.55 3.70
S 151120C00002000 C 11/20/15 2.0 3.05 3.20
S 151120C00002500 C 11/20/15 2.5 2.54 2.70
S 151120C00003000 C 11/20/15 3.0 2.07 2.25
S 151120C00003500 C 11/20/15 3.5 1.63 1.82
S 151120C00004000 C 11/20/15 4.0 1.26 1.42
S 151120C00004500 C 11/20/15 4.5 0.92 1.09
S 151120C00005000 C 11/20/15 5.0 0.68 0.80
S 151120C00005500 C 11/20/15 5.5 0.46 0.59
S 151120C00006000 C 11/20/15 6.0 0.34 0.43
S 151120C00007000 C 11/20/15 7.0 0.13 0.24
S 151120C00008000 C 11/20/15 8.0 0.03 0.15
S 151120C00009000 C 11/20/15 9.0 0.00 0.10
S 151120C00010000 C 11/20/15 10.0 0.00 0.07
S 151120P00000500 P 11/20/15 0.5 0.00 0.02
S 151120P00001000 P 11/20/15 1.0 0.00 0.02
S 151120P00001500 P 11/20/15 1.5 0.00 0.02
S 151120P00002000 P 11/20/15 2.0 0.00 0.03
S 151120P00002500 P 11/20/15 2.5 0.00 0.06
S 151120P00003000 P 11/20/15 3.0 0.03 0.10
S 151120P00003500 P 11/20/15 3.5 0.08 0.15
S 151120P00004000 P 11/20/15 4.0 0.19 0.28
S 151120P00004500 P 11/20/15 4.5 0.35 0.46
S 151120P00005000 P 11/20/15 5.0 0.57 0.69
S 151120P00005500 P 11/20/15 5.5 0.86 0.99
S 151120P00006000 P 11/20/15 6.0 1.22 1.34
S 151120P00007000 P 11/20/15 7.0 1.98 2.17
S 151120P00008000 P 11/20/15 8.0 2.90 3.05
S 151120P00009000 P 11/20/15 9.0 3.90 4.00
S 151120P00010000 P 11/20/15 10.0 4.85 5.00
S 160115C00001000 C 01/15/16 1.0 3.95 4.25
S 160115C00001500 C 01/15/16 1.5 3.45 3.75
S 160115C00002000 C 01/15/16 2.0 2.94 3.30
S 160115C00002500 C 01/15/16 2.5 2.47 2.80
S 160115C00003000 C 01/15/16 3.0 2.02 2.28
S 160115C00003500 C 01/15/16 3.5 1.59 1.95
S 160115C00004000 C 01/15/16 4.0 1.24 1.45
S 160115C00004500 C 01/15/16 4.5 0.95 1.25
S 160115C00005000 C 01/15/16 5.0 0.82 0.86
S 160115C00005500 C 01/15/16 5.5 0.47 0.75
S 160115C00007000 C 01/15/16 7.0 0.24 0.25
S 160115C00008000 C 01/15/16 8.0 0.03 0.24
S 160115C00010000 C 01/15/16 10.0 0.05 0.10
S 160115C00012000 C 01/15/16 12.0 0.02 0.09
S 160115C00015000 C 01/15/16 15.0 0.00 0.06
S 160115C00017000 C 01/15/16 17.0 0.00 0.02
S 160115P00001000 P 01/15/16 1.0 0.00 0.02
S 160115P00001500 P 01/15/16 1.5 0.01 0.02
S 160115P00002000 P 01/15/16 2.0 0.00 0.08
S 160115P00002500 P 01/15/16 2.5 0.00 0.10
S 160115P00003000 P 01/15/16 3.0 0.03 0.18
S 160115P00003500 P 01/15/16 3.5 0.10 0.27
S 160115P00004000 P 01/15/16 4.0 0.28 0.34
S 160115P00004500 P 01/15/16 4.5 0.39 0.55
S 160115P00005000 P 01/15/16 5.0 0.64 0.83
S 160115P00005500 P 01/15/16 5.5 0.88 1.11
S 160115P00007000 P 01/15/16 7.0 1.99 2.32
S 160115P00008000 P 01/15/16 8.0 2.88 3.20
S 160115P00010000 P 01/15/16 10.0 4.80 5.10
S 160115P00012000 P 01/15/16 12.0 6.85 7.00
S 160115P00015000 P 01/15/16 15.0 9.85 9.95
S 160115P00017000 P 01/15/16 17.0 11.85 11.95
S 170120C00001000 C 01/20/17 1.0 3.95 4.35
S 170120C00001500 C 01/20/17 1.5 3.45 3.90
S 170120C00002000 C 01/20/17 2.0 2.95 3.45
S 170120C00002500 C 01/20/17 2.5 2.52 3.05
S 170120C00003000 C 01/20/17 3.0 2.11 2.68
S 170120C00003500 C 01/20/17 3.5 1.77 2.32
S 170120C00004000 C 01/20/17 4.0 1.46 2.01
S 170120C00004500 C 01/20/17 4.5 1.22 1.55
S 170120C00005000 C 01/20/17 5.0 1.15 1.42
S 170120C00005500 C 01/20/17 5.5 0.79 1.28
S 170120C00007000 C 01/20/17 7.0 0.60 0.72
S 170120C00010000 C 01/20/17 10.0 0.25 0.43
S 170120C00012000 C 01/20/17 12.0 0.06 0.30
S 170120P00001000 P 01/20/17 1.0 0.00 0.04
S 170120P00001500 P 01/20/17 1.5 0.00 0.07
S 170120P00002000 P 01/20/17 2.0 0.01 0.15
S 170120P00002500 P 01/20/17 2.5 0.04 0.24
S 170120P00003000 P 01/20/17 3.0 0.15 0.37
S 170120P00003500 P 01/20/17 3.5 0.26 0.51
S 170120P00004000 P 01/20/17 4.0 0.42 0.65
S 170120P00004500 P 01/20/17 4.5 0.63 0.96
S 170120P00005000 P 01/20/17 5.0 0.89 1.24
S 170120P00005500 P 01/20/17 5.5 1.16 1.55
S 170120P00007000 P 01/20/17 7.0 2.18 2.71
S 170120P00010000 P 01/20/17 10.0 4.80 5.30
S 170120P00012000 P 01/20/17 12.0 6.75 7.25

OPRA data is delayed 15 minutes.