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 Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 170331C00003500 C 03/31/17 3.5 2.70 7.20
S 170331C00004000 C 03/31/17 4.0 2.38 6.85
S 170331C00004500 C 03/31/17 4.5 1.75 6.35
S 170331C00005000 C 03/31/17 5.0 1.69 5.75
S 170331C00005500 C 03/31/17 5.5 1.23 5.15
S 170331C00006000 C 03/31/17 6.0 0.90 4.40
S 170331C00006500 C 03/31/17 6.5 0.30 3.75
S 170331C00007000 C 03/31/17 7.0 1.33 1.66
S 170331C00007500 C 03/31/17 7.5 0.87 1.08
S 170331C00008000 C 03/31/17 8.0 0.19 0.68
S 170331C00008500 C 03/31/17 8.5 0.15 0.18
S 170331C00009000 C 03/31/17 9.0 0.02 0.06
S 170331C00009500 C 03/31/17 9.5 0.00 0.04
S 170331C00010000 C 03/31/17 10.0 0.00 0.05
S 170331C00010500 C 03/31/17 10.5 0.00 0.08
S 170331C00011000 C 03/31/17 11.0 0.00 0.09
S 170331C00011500 C 03/31/17 11.5 0.00 0.08
S 170331C00012000 C 03/31/17 12.0 0.00 0.11
S 170331C00012500 C 03/31/17 12.5 0.00 0.50
S 170331C00013000 C 03/31/17 13.0 0.00 1.67
S 170331C00013500 C 03/31/17 13.5 0.00 0.49
S 170331C00014000 C 03/31/17 14.0 0.00 0.09
S 170331C00014500 C 03/31/17 14.5 0.00 0.07
S 170331C00015000 C 03/31/17 15.0 0.00 0.08
S 170331C00015500 C 03/31/17 15.5 0.00 0.09
S 170331C00016000 C 03/31/17 16.0 0.00 0.09
S 170331P00003500 P 03/31/17 3.5 0.00 0.08
S 170331P00004000 P 03/31/17 4.0 0.00 0.09
S 170331P00004500 P 03/31/17 4.5 0.00 0.09
S 170331P00005000 P 03/31/17 5.0 0.00 0.30
S 170331P00005500 P 03/31/17 5.5 0.00 0.09
S 170331P00006000 P 03/31/17 6.0 0.00 0.50
S 170331P00006500 P 03/31/17 6.5 0.00 0.50
S 170331P00007000 P 03/31/17 7.0 0.00 0.08
S 170331P00007500 P 03/31/17 7.5 0.00 0.38
S 170331P00008000 P 03/31/17 8.0 0.00 0.04
S 170331P00008500 P 03/31/17 8.5 0.14 0.17
S 170331P00009000 P 03/31/17 9.0 0.46 0.62
S 170331P00009500 P 03/31/17 9.5 0.91 1.18
S 170331P00010000 P 03/31/17 10.0 1.37 1.67
S 170331P00010500 P 03/31/17 10.5 1.75 3.80
S 170331P00011000 P 03/31/17 11.0 2.34 4.30
S 170331P00011500 P 03/31/17 11.5 2.71 4.75
S 170331P00012000 P 03/31/17 12.0 3.20 5.50
S 170331P00012500 P 03/31/17 12.5 2.11 6.10
S 170331P00013000 P 03/31/17 13.0 2.85 6.60
S 170331P00013500 P 03/31/17 13.5 3.10 7.10
S 170331P00014000 P 03/31/17 14.0 3.75 7.60
S 170331P00014500 P 03/31/17 14.5 5.60 8.10
S 170331P00015000 P 03/31/17 15.0 6.10 8.60
S 170331P00015500 P 03/31/17 15.5 6.60 9.10
S 170331P00016000 P 03/31/17 16.0 5.10 9.70
S 170407C00004000 C 04/07/17 4.0 2.41 6.60
S 170407C00004500 C 04/07/17 4.5 1.91 6.15
S 170407C00005000 C 04/07/17 5.0 1.41 5.65
S 170407C00005500 C 04/07/17 5.5 1.18 4.75
S 170407C00006000 C 04/07/17 6.0 0.80 4.25
S 170407C00006500 C 04/07/17 6.5 1.83 2.15
S 170407C00007000 C 04/07/17 7.0 1.33 3.10
S 170407C00007500 C 04/07/17 7.5 0.99 1.17
S 170407C00008000 C 04/07/17 8.0 0.55 0.66
S 170407C00008500 C 04/07/17 8.5 0.21 0.27
S 170407C00009000 C 04/07/17 9.0 0.05 0.10
S 170407C00009500 C 04/07/17 9.5 0.00 0.07
S 170407C00010000 C 04/07/17 10.0 0.00 0.38
S 170407C00010500 C 04/07/17 10.5 0.00 0.50
S 170407C00011000 C 04/07/17 11.0 0.00 0.16
S 170407C00011500 C 04/07/17 11.5 0.00 0.49
S 170407C00012000 C 04/07/17 12.0 0.00 0.11
S 170407C00012500 C 04/07/17 12.5 0.00 0.50
S 170407C00013000 C 04/07/17 13.0 0.00 0.50
S 170407C00013500 C 04/07/17 13.5 0.00 0.50
S 170407C00014000 C 04/07/17 14.0 0.00 0.49
S 170407C00014500 C 04/07/17 14.5 0.00 0.49
S 170407C00015000 C 04/07/17 15.0 0.00 0.58
S 170407C00015500 C 04/07/17 15.5 0.00 0.50
S 170407C00016000 C 04/07/17 16.0 0.00 0.50
S 170407C00016500 C 04/07/17 16.5 0.00 0.49
S 170407C00017000 C 04/07/17 17.0 0.00 0.49
S 170407C00017500 C 04/07/17 17.5 0.00 0.50
S 170407P00004000 P 04/07/17 4.0 0.00 0.45
S 170407P00004500 P 04/07/17 4.5 0.00 0.45
S 170407P00005000 P 04/07/17 5.0 0.00 0.45
S 170407P00005500 P 04/07/17 5.5 0.00 0.11
S 170407P00006000 P 04/07/17 6.0 0.00 0.49
S 170407P00006500 P 04/07/17 6.5 0.00 0.09
S 170407P00007000 P 04/07/17 7.0 0.00 0.10
S 170407P00007500 P 04/07/17 7.5 0.00 0.49
S 170407P00008000 P 04/07/17 8.0 0.05 0.08
S 170407P00008500 P 04/07/17 8.5 0.19 0.25
S 170407P00009000 P 04/07/17 9.0 0.48 0.67
S 170407P00009500 P 04/07/17 9.5 0.91 1.19
S 170407P00010000 P 04/07/17 10.0 1.41 1.67
S 170407P00010500 P 04/07/17 10.5 1.86 2.17
S 170407P00011000 P 04/07/17 11.0 2.20 4.35
S 170407P00011500 P 04/07/17 11.5 2.46 3.20
S 170407P00012000 P 04/07/17 12.0 1.78 5.20
S 170407P00012500 P 04/07/17 12.5 2.28 5.70
S 170407P00013000 P 04/07/17 13.0 2.74 6.30
S 170407P00013500 P 04/07/17 13.5 3.25 6.85
S 170407P00014000 P 04/07/17 14.0 5.15 7.55
S 170407P00014500 P 04/07/17 14.5 4.85 8.10
S 170407P00015000 P 04/07/17 15.0 4.35 8.60
S 170407P00015500 P 04/07/17 15.5 5.85 9.10
S 170407P00016000 P 04/07/17 16.0 5.35 9.60
S 170407P00016500 P 04/07/17 16.5 5.85 10.10
S 170407P00017000 P 04/07/17 17.0 6.35 10.60
S 170407P00017500 P 04/07/17 17.5 6.90 11.10
S 170413C00001500 C 04/13/17 1.5 4.95 9.15
S 170413C00002000 C 04/13/17 2.0 4.40 8.65
S 170413C00002500 C 04/13/17 2.5 3.90 8.15
S 170413C00003000 C 04/13/17 3.0 3.40 7.65
S 170413C00003500 C 04/13/17 3.5 2.89 7.15
S 170413C00004000 C 04/13/17 4.0 3.35 6.60
S 170413C00004500 C 04/13/17 4.5 1.91 6.10
S 170413C00005000 C 04/13/17 5.0 3.30 5.50
S 170413C00005500 C 04/13/17 5.5 2.82 4.75
S 170413C00006000 C 04/13/17 6.0 2.33 2.65
S 170413C00006500 C 04/13/17 6.5 1.83 2.16
S 170413C00007000 C 04/13/17 7.0 1.34 3.20
S 170413C00007500 C 04/13/17 7.5 0.91 1.19
S 170413C00008000 C 04/13/17 8.0 0.58 0.70
S 170413C00008500 C 04/13/17 8.5 0.26 0.31
S 170413C00009000 C 04/13/17 9.0 0.08 0.23
S 170413C00009500 C 04/13/17 9.5 0.00 0.07
S 170413C00010000 C 04/13/17 10.0 0.00 0.10
S 170413C00010500 C 04/13/17 10.5 0.00 0.09
S 170413C00011000 C 04/13/17 11.0 0.00 0.10
S 170413C00011500 C 04/13/17 11.5 0.00 0.10
S 170413C00012000 C 04/13/17 12.0 0.00 0.10
S 170413C00012500 C 04/13/17 12.5 0.00 0.50
S 170413C00013000 C 04/13/17 13.0 0.00 0.50
S 170413C00013500 C 04/13/17 13.5 0.00 0.50
S 170413C00014000 C 04/13/17 14.0 0.00 0.50
S 170413C00014500 C 04/13/17 14.5 0.00 0.50
S 170413C00015000 C 04/13/17 15.0 0.00 0.50
S 170413C00015500 C 04/13/17 15.5 0.00 0.50
S 170413C00016000 C 04/13/17 16.0 0.00 0.50
S 170413P00001500 P 04/13/17 1.5 0.00 0.50
S 170413P00002000 P 04/13/17 2.0 0.00 0.50
S 170413P00002500 P 04/13/17 2.5 0.00 0.50
S 170413P00003000 P 04/13/17 3.0 0.00 0.49
S 170413P00003500 P 04/13/17 3.5 0.00 0.50
S 170413P00004000 P 04/13/17 4.0 0.00 0.45
S 170413P00004500 P 04/13/17 4.5 0.00 0.45
S 170413P00005000 P 04/13/17 5.0 0.00 0.30
S 170413P00005500 P 04/13/17 5.5 0.00 0.49
S 170413P00006000 P 04/13/17 6.0 0.00 0.08
S 170413P00006500 P 04/13/17 6.5 0.00 0.09
S 170413P00007000 P 04/13/17 7.0 0.00 0.10
S 170413P00007500 P 04/13/17 7.5 0.00 0.12
S 170413P00008000 P 04/13/17 8.0 0.07 0.12
S 170413P00008500 P 04/13/17 8.5 0.24 0.29
S 170413P00009000 P 04/13/17 9.0 0.51 0.67
S 170413P00009500 P 04/13/17 9.5 0.90 1.20
S 170413P00010000 P 04/13/17 10.0 1.37 1.68
S 170413P00010500 P 04/13/17 10.5 1.87 2.18
S 170413P00011000 P 04/13/17 11.0 2.21 2.67
S 170413P00011500 P 04/13/17 11.5 2.45 4.70
S 170413P00012000 P 04/13/17 12.0 1.67 5.20
S 170413P00012500 P 04/13/17 12.5 3.70 4.20
S 170413P00013000 P 04/13/17 13.0 2.74 4.70
S 170413P00013500 P 04/13/17 13.5 3.20 5.20
S 170413P00014000 P 04/13/17 14.0 5.10 5.70
S 170413P00014500 P 04/13/17 14.5 4.25 7.70
S 170413P00015000 P 04/13/17 15.0 4.75 8.20
S 170413P00015500 P 04/13/17 15.5 6.60 7.20
S 170413P00016000 P 04/13/17 16.0 5.35 9.60
S 170421C00001000 C 04/21/17 1.0 7.45 7.60
S 170421C00002000 C 04/21/17 2.0 6.45 6.60
S 170421C00003000 C 04/21/17 3.0 5.40 5.65
S 170421C00003500 C 04/21/17 3.5 4.90 5.15
S 170421C00004000 C 04/21/17 4.0 4.40 4.65
S 170421C00004500 C 04/21/17 4.5 3.90 4.15
S 170421C00005000 C 04/21/17 5.0 3.35 3.65
S 170421C00005500 C 04/21/17 5.5 2.84 3.15
S 170421C00006000 C 04/21/17 6.0 2.33 2.61
S 170421C00006500 C 04/21/17 6.5 1.86 2.12
S 170421C00007000 C 04/21/17 7.0 1.44 1.66
S 170421C00007500 C 04/21/17 7.5 0.93 1.18
S 170421C00008000 C 04/21/17 8.0 0.59 0.72
S 170421C00008500 C 04/21/17 8.5 0.33 0.38
S 170421C00009000 C 04/21/17 9.0 0.13 0.18
S 170421C00009500 C 04/21/17 9.5 0.04 0.08
S 170421C00010000 C 04/21/17 10.0 0.01 0.05
S 170421C00010500 C 04/21/17 10.5 0.00 0.04
S 170421C00011000 C 04/21/17 11.0 0.00 0.03
S 170421C00011500 C 04/21/17 11.5 0.00 0.08
S 170421C00012000 C 04/21/17 12.0 0.00 0.05
S 170421C00012500 C 04/21/17 12.5 0.00 0.07
S 170421C00013000 C 04/21/17 13.0 0.00 0.07
S 170421C00013500 C 04/21/17 13.5 0.00 0.04
S 170421C00014000 C 04/21/17 14.0 0.00 0.04
S 170421C00014500 C 04/21/17 14.5 0.00 0.03
S 170421C00015000 C 04/21/17 15.0 0.00 0.03
S 170421C00016000 C 04/21/17 16.0 0.00 0.02
S 170421C00017000 C 04/21/17 17.0 0.00 0.03
S 170421C00018000 C 04/21/17 18.0 0.00 0.02
S 170421P00001000 P 04/21/17 1.0 0.00 0.03
S 170421P00002000 P 04/21/17 2.0 0.00 0.03
S 170421P00003000 P 04/21/17 3.0 0.00 0.03
S 170421P00003500 P 04/21/17 3.5 0.00 0.02
S 170421P00004000 P 04/21/17 4.0 0.00 0.03
S 170421P00004500 P 04/21/17 4.5 0.00 0.02
S 170421P00005000 P 04/21/17 5.0 0.00 0.03
S 170421P00005500 P 04/21/17 5.5 0.00 0.08
S 170421P00006000 P 04/21/17 6.0 0.00 0.09
S 170421P00006500 P 04/21/17 6.5 0.00 0.03
S 170421P00007000 P 04/21/17 7.0 0.01 0.04
S 170421P00007500 P 04/21/17 7.5 0.04 0.07
S 170421P00008000 P 04/21/17 8.0 0.12 0.15
S 170421P00008500 P 04/21/17 8.5 0.30 0.34
S 170421P00009000 P 04/21/17 9.0 0.60 0.72
S 170421P00009500 P 04/21/17 9.5 0.95 1.18
S 170421P00010000 P 04/21/17 10.0 1.40 1.66
S 170421P00010500 P 04/21/17 10.5 1.91 2.17
S 170421P00011000 P 04/21/17 11.0 2.40 2.66
S 170421P00011500 P 04/21/17 11.5 2.90 3.10
S 170421P00012000 P 04/21/17 12.0 3.40 3.60
S 170421P00012500 P 04/21/17 12.5 3.90 4.10
S 170421P00013000 P 04/21/17 13.0 4.40 4.55
S 170421P00013500 P 04/21/17 13.5 4.90 5.05
S 170421P00014000 P 04/21/17 14.0 5.40 5.55
S 170421P00014500 P 04/21/17 14.5 5.90 6.05
S 170421P00015000 P 04/21/17 15.0 6.40 6.55
S 170421P00016000 P 04/21/17 16.0 7.40 7.55
S 170421P00017000 P 04/21/17 17.0 8.40 8.55
S 170421P00018000 P 04/21/17 18.0 9.40 9.55
S 170428C00003500 C 04/28/17 3.5 4.25 5.75
S 170428C00004000 C 04/28/17 4.0 4.00 4.80
S 170428C00004500 C 04/28/17 4.5 3.50 4.85
S 170428C00005000 C 04/28/17 5.0 3.00 3.80
S 170428C00005500 C 04/28/17 5.5 2.50 3.25
S 170428C00006000 C 04/28/17 6.0 2.04 2.79
S 170428C00006500 C 04/28/17 6.5 1.70 2.20
S 170428C00007000 C 04/28/17 7.0 1.24 1.71
S 170428C00007500 C 04/28/17 7.5 1.01 1.22
S 170428C00008000 C 04/28/17 8.0 0.55 0.82
S 170428C00008500 C 04/28/17 8.5 0.32 0.47
S 170428C00009000 C 04/28/17 9.0 0.13 0.27
S 170428C00009500 C 04/28/17 9.5 0.03 0.16
S 170428C00010000 C 04/28/17 10.0 0.00 0.12
S 170428C00010500 C 04/28/17 10.5 0.00 0.04
S 170428C00011000 C 04/28/17 11.0 0.00 0.12
S 170428C00011500 C 04/28/17 11.5 0.00 0.34
S 170428C00012000 C 04/28/17 12.0 0.00 0.11
S 170428C00012500 C 04/28/17 12.5 0.00 0.30
S 170428C00013000 C 04/28/17 13.0 0.00 0.23
S 170428C00013500 C 04/28/17 13.5 0.00 0.23
S 170428C00014000 C 04/28/17 14.0 0.00 0.19
S 170428C00014500 C 04/28/17 14.5 0.00 0.14
S 170428C00015000 C 04/28/17 15.0 0.00 0.13
S 170428P00003500 P 04/28/17 3.5 0.00 0.10
S 170428P00004000 P 04/28/17 4.0 0.00 0.10
S 170428P00004500 P 04/28/17 4.5 0.00 0.11
S 170428P00005000 P 04/28/17 5.0 0.00 0.19
S 170428P00005500 P 04/28/17 5.5 0.00 0.11
S 170428P00006000 P 04/28/17 6.0 0.00 0.12
S 170428P00006500 P 04/28/17 6.5 0.00 0.43
S 170428P00007000 P 04/28/17 7.0 0.00 0.49
S 170428P00007500 P 04/28/17 7.5 0.00 0.47
S 170428P00008000 P 04/28/17 8.0 0.12 0.22
S 170428P00008500 P 04/28/17 8.5 0.36 0.43
S 170428P00009000 P 04/28/17 9.0 0.58 0.96
S 170428P00009500 P 04/28/17 9.5 0.96 1.40
S 170428P00010000 P 04/28/17 10.0 1.39 1.67
S 170428P00010500 P 04/28/17 10.5 1.85 2.37
S 170428P00011000 P 04/28/17 11.0 2.23 2.99
S 170428P00011500 P 04/28/17 11.5 2.70 3.50
S 170428P00012000 P 04/28/17 12.0 3.20 4.00
S 170428P00012500 P 04/28/17 12.5 3.70 4.50
S 170428P00013000 P 04/28/17 13.0 4.20 5.00
S 170428P00013500 P 04/28/17 13.5 4.75 5.35
S 170428P00014000 P 04/28/17 14.0 5.10 5.85
S 170428P00014500 P 04/28/17 14.5 5.75 6.35
S 170428P00015000 P 04/28/17 15.0 6.15 6.85
S 170505C00003500 C 05/05/17 3.5 4.20 5.75
S 170505C00004000 C 05/05/17 4.0 4.00 4.80
S 170505C00004500 C 05/05/17 4.5 3.50 4.30
S 170505C00005000 C 05/05/17 5.0 3.05 3.80
S 170505C00005500 C 05/05/17 5.5 2.55 3.30
S 170505C00006000 C 05/05/17 6.0 2.06 2.82
S 170505C00006500 C 05/05/17 6.5 1.74 2.22
S 170505C00007000 C 05/05/17 7.0 1.28 1.73
S 170505C00007500 C 05/05/17 7.5 0.89 1.32
S 170505C00008000 C 05/05/17 8.0 0.55 0.95
S 170505C00008500 C 05/05/17 8.5 0.46 0.65
S 170505C00009000 C 05/05/17 9.0 0.25 0.43
S 170505C00009500 C 05/05/17 9.5 0.11 0.30
S 170505C00010000 C 05/05/17 10.0 0.00 0.23
S 170505C00010500 C 05/05/17 10.5 0.00 0.48
S 170505C00011000 C 05/05/17 11.0 0.00 0.15
S 170505C00011500 C 05/05/17 11.5 0.00 0.48
S 170505C00012000 C 05/05/17 12.0 0.00 0.13
S 170505C00012500 C 05/05/17 12.5 0.00 0.49
S 170505C00013000 C 05/05/17 13.0 0.00 0.46
S 170505C00013500 C 05/05/17 13.5 0.00 0.45
S 170505C00014000 C 05/05/17 14.0 0.00 0.37
S 170505C00014500 C 05/05/17 14.5 0.00 0.42
S 170505P00003500 P 05/05/17 3.5 0.00 0.11
S 170505P00004000 P 05/05/17 4.0 0.00 0.19
S 170505P00004500 P 05/05/17 4.5 0.00 0.26
S 170505P00005000 P 05/05/17 5.0 0.00 0.29
S 170505P00005500 P 05/05/17 5.5 0.00 0.11
S 170505P00006000 P 05/05/17 6.0 0.00 0.13
S 170505P00006500 P 05/05/17 6.5 0.00 0.49
S 170505P00007000 P 05/05/17 7.0 0.00 0.49
S 170505P00007500 P 05/05/17 7.5 0.00 0.32
S 170505P00008000 P 05/05/17 8.0 0.21 0.41
S 170505P00008500 P 05/05/17 8.5 0.44 0.62
S 170505P00009000 P 05/05/17 9.0 0.68 0.95
S 170505P00009500 P 05/05/17 9.5 1.06 1.50
S 170505P00010000 P 05/05/17 10.0 1.47 1.72
S 170505P00010500 P 05/05/17 10.5 1.90 2.42
S 170505P00011000 P 05/05/17 11.0 1.74 2.98
S 170505P00011500 P 05/05/17 11.5 2.70 3.50
S 170505P00012000 P 05/05/17 12.0 3.20 4.00
S 170505P00012500 P 05/05/17 12.5 3.70 4.50
S 170505P00013000 P 05/05/17 13.0 4.25 4.95
S 170505P00013500 P 05/05/17 13.5 4.70 5.50
S 170505P00014000 P 05/05/17 14.0 5.10 6.10
S 170505P00014500 P 05/05/17 14.5 5.30 6.60
S 170519C00001000 C 05/19/17 1.0 7.45 7.60
S 170519C00002000 C 05/19/17 2.0 6.40 6.65
S 170519C00003000 C 05/19/17 3.0 5.35 5.70
S 170519C00004000 C 05/19/17 4.0 4.30 4.65
S 170519C00005000 C 05/19/17 5.0 3.40 3.65
S 170519C00006000 C 05/19/17 6.0 2.38 2.67
S 170519C00007000 C 05/19/17 7.0 1.53 1.73
S 170519C00008000 C 05/19/17 8.0 0.88 0.93
S 170519C00009000 C 05/19/17 9.0 0.40 0.45
S 170519C00010000 C 05/19/17 10.0 0.15 0.19
S 170519C00011000 C 05/19/17 11.0 0.07 0.08
S 170519C00012000 C 05/19/17 12.0 0.01 0.08
S 170519C00013000 C 05/19/17 13.0 0.00 0.05
S 170519C00014000 C 05/19/17 14.0 0.00 0.10
S 170519C00015000 C 05/19/17 15.0 0.00 0.07
S 170519C00016000 C 05/19/17 16.0 0.00 0.08
S 170519C00017000 C 05/19/17 17.0 0.00 0.09
S 170519P00001000 P 05/19/17 1.0 0.00 0.03
S 170519P00002000 P 05/19/17 2.0 0.00 0.02
S 170519P00003000 P 05/19/17 3.0 0.00 0.03
S 170519P00004000 P 05/19/17 4.0 0.00 0.09
S 170519P00005000 P 05/19/17 5.0 0.00 0.10
S 170519P00006000 P 05/19/17 6.0 0.03 0.05
S 170519P00007000 P 05/19/17 7.0 0.11 0.15
S 170519P00008000 P 05/19/17 8.0 0.34 0.41
S 170519P00009000 P 05/19/17 9.0 0.86 0.94
S 170519P00010000 P 05/19/17 10.0 1.59 1.67
S 170519P00011000 P 05/19/17 11.0 2.45 2.72
S 170519P00012000 P 05/19/17 12.0 3.25 3.75
S 170519P00013000 P 05/19/17 13.0 4.40 4.65
S 170519P00014000 P 05/19/17 14.0 5.40 5.65
S 170519P00015000 P 05/19/17 15.0 6.35 6.65
S 170519P00016000 P 05/19/17 16.0 7.40 7.60
S 170519P00017000 P 05/19/17 17.0 8.40 8.60
S 170616C00000500 C 06/16/17 0.5 7.95 8.10
S 170616C00001000 C 06/16/17 1.0 7.45 7.60
S 170616C00001500 C 06/16/17 1.5 6.95 7.10
S 170616C00002000 C 06/16/17 2.0 6.40 6.65
S 170616C00002500 C 06/16/17 2.5 5.85 6.20
S 170616C00003000 C 06/16/17 3.0 5.35 5.70
S 170616C00003500 C 06/16/17 3.5 4.85 5.25
S 170616C00004000 C 06/16/17 4.0 4.30 4.65
S 170616C00004500 C 06/16/17 4.5 3.85 4.15
S 170616C00005000 C 06/16/17 5.0 3.40 3.65
S 170616C00005500 C 06/16/17 5.5 2.87 3.20
S 170616C00006000 C 06/16/17 6.0 2.39 2.70
S 170616C00007000 C 06/16/17 7.0 1.60 1.80
S 170616C00008000 C 06/16/17 8.0 0.98 1.02
S 170616C00009000 C 06/16/17 9.0 0.50 0.57
S 170616C00010000 C 06/16/17 10.0 0.26 0.29
S 170616C00011000 C 06/16/17 11.0 0.09 0.14
S 170616C00012000 C 06/16/17 12.0 0.03 0.09
S 170616C00013000 C 06/16/17 13.0 0.01 0.06
S 170616C00014000 C 06/16/17 14.0 0.00 0.06
S 170616C00015000 C 06/16/17 15.0 0.00 0.04
S 170616C00016000 C 06/16/17 16.0 0.00 0.05
S 170616C00017000 C 06/16/17 17.0 0.00 0.05
S 170616P00000500 P 06/16/17 0.5 0.00 0.02
S 170616P00001000 P 06/16/17 1.0 0.00 0.02
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 0.03
S 170616P00003000 P 06/16/17 3.0 0.00 0.03
S 170616P00003500 P 06/16/17 3.5 0.00 0.07
S 170616P00004000 P 06/16/17 4.0 0.00 0.11
S 170616P00004500 P 06/16/17 4.5 0.01 0.05
S 170616P00005000 P 06/16/17 5.0 0.01 0.05
S 170616P00005500 P 06/16/17 5.5 0.03 0.07
S 170616P00006000 P 06/16/17 6.0 0.06 0.10
S 170616P00007000 P 06/16/17 7.0 0.18 0.24
S 170616P00008000 P 06/16/17 8.0 0.45 0.50
S 170616P00009000 P 06/16/17 9.0 0.94 1.03
S 170616P00010000 P 06/16/17 10.0 1.64 1.76
S 170616P00011000 P 06/16/17 11.0 2.52 2.75
S 170616P00012000 P 06/16/17 12.0 3.45 3.75
S 170616P00013000 P 06/16/17 13.0 4.40 4.70
S 170616P00014000 P 06/16/17 14.0 5.40 5.70
S 170616P00015000 P 06/16/17 15.0 6.40 6.60
S 170616P00016000 P 06/16/17 16.0 7.40 7.60
S 170616P00017000 P 06/16/17 17.0 8.35 8.60
S 170818C00001000 C 08/18/17 1.0 7.45 7.60
S 170818C00002000 C 08/18/17 2.0 6.30 6.70
S 170818C00003000 C 08/18/17 3.0 5.30 5.70
S 170818C00004000 C 08/18/17 4.0 4.35 4.70
S 170818C00005000 C 08/18/17 5.0 3.40 3.75
S 170818C00006000 C 08/18/17 6.0 2.50 2.84
S 170818C00007000 C 08/18/17 7.0 1.86 2.00
S 170818C00008000 C 08/18/17 8.0 1.20 1.33
S 170818C00009000 C 08/18/17 9.0 0.76 0.83
S 170818C00010000 C 08/18/17 10.0 0.42 0.51
S 170818C00011000 C 08/18/17 11.0 0.22 0.34
S 170818C00012000 C 08/18/17 12.0 0.12 0.20
S 170818C00013000 C 08/18/17 13.0 0.07 0.23
S 170818C00014000 C 08/18/17 14.0 0.04 0.19
S 170818C00015000 C 08/18/17 15.0 0.03 0.20
S 170818C00016000 C 08/18/17 16.0 0.02 0.18
S 170818C00017000 C 08/18/17 17.0 0.00 0.16
S 170818P00001000 P 08/18/17 1.0 0.00 0.02
S 170818P00002000 P 08/18/17 2.0 0.00 0.04
S 170818P00003000 P 08/18/17 3.0 0.00 0.11
S 170818P00004000 P 08/18/17 4.0 0.00 0.12
S 170818P00005000 P 08/18/17 5.0 0.04 0.14
S 170818P00006000 P 08/18/17 6.0 0.14 0.24
S 170818P00007000 P 08/18/17 7.0 0.36 0.40
S 170818P00008000 P 08/18/17 8.0 0.67 0.77
S 170818P00009000 P 08/18/17 9.0 1.20 1.34
S 170818P00010000 P 08/18/17 10.0 1.86 1.99
S 170818P00011000 P 08/18/17 11.0 2.68 2.90
S 170818P00012000 P 08/18/17 12.0 3.55 3.80
S 170818P00013000 P 08/18/17 13.0 4.45 4.80
S 170818P00014000 P 08/18/17 14.0 5.40 5.75
S 170818P00015000 P 08/18/17 15.0 6.40 6.75
S 170818P00016000 P 08/18/17 16.0 7.35 7.70
S 170818P00017000 P 08/18/17 17.0 8.35 8.70
S 171117C00001000 C 11/17/17 1.0 7.35 7.70
S 171117C00002000 C 11/17/17 2.0 6.30 6.70
S 171117C00003000 C 11/17/17 3.0 5.30 5.75
S 171117C00004000 C 11/17/17 4.0 4.35 4.80
S 171117C00005000 C 11/17/17 5.0 3.55 3.90
S 171117C00006000 C 11/17/17 6.0 2.71 3.10
S 171117C00007000 C 11/17/17 7.0 1.98 2.27
S 171117C00008000 C 11/17/17 8.0 1.48 1.66
S 171117C00009000 C 11/17/17 9.0 1.04 1.22
S 171117C00010000 C 11/17/17 10.0 0.68 0.85
S 171117C00011000 C 11/17/17 11.0 0.43 0.58
S 171117C00012000 C 11/17/17 12.0 0.28 0.43
S 171117C00013000 C 11/17/17 13.0 0.12 0.30
S 171117C00014000 C 11/17/17 14.0 0.07 0.31
S 171117C00015000 C 11/17/17 15.0 0.05 0.18
S 171117C00016000 C 11/17/17 16.0 0.03 0.24
S 171117C00017000 C 11/17/17 17.0 0.01 0.23
S 171117P00001000 P 11/17/17 1.0 0.00 0.05
S 171117P00002000 P 11/17/17 2.0 0.00 0.19
S 171117P00003000 P 11/17/17 3.0 0.01 0.23
S 171117P00004000 P 11/17/17 4.0 0.07 0.28
S 171117P00005000 P 11/17/17 5.0 0.16 0.38
S 171117P00006000 P 11/17/17 6.0 0.33 0.40
S 171117P00007000 P 11/17/17 7.0 0.61 0.67
S 171117P00008000 P 11/17/17 8.0 0.96 1.04
S 171117P00009000 P 11/17/17 9.0 1.44 1.62
S 171117P00010000 P 11/17/17 10.0 2.09 2.26
S 171117P00011000 P 11/17/17 11.0 2.79 3.15
S 171117P00012000 P 11/17/17 12.0 3.65 4.00
S 171117P00013000 P 11/17/17 13.0 4.55 4.85
S 171117P00014000 P 11/17/17 14.0 5.50 5.80
S 171117P00015000 P 11/17/17 15.0 6.40 6.75
S 171117P00016000 P 11/17/17 16.0 7.30 7.75
S 171117P00017000 P 11/17/17 17.0 8.40 8.75
S 180119C00000500 C 01/19/18 0.5 7.90 8.15
S 180119C00001000 C 01/19/18 1.0 7.25 7.85
S 180119C00001500 C 01/19/18 1.5 6.75 7.25
S 180119C00002000 C 01/19/18 2.0 6.25 6.75
S 180119C00002500 C 01/19/18 2.5 5.75 6.30
S 180119C00003000 C 01/19/18 3.0 5.30 5.85
S 180119C00003500 C 01/19/18 3.5 4.85 5.40
S 180119C00004000 C 01/19/18 4.0 4.40 4.95
S 180119C00004500 C 01/19/18 4.5 3.95 4.50
S 180119C00005000 C 01/19/18 5.0 3.60 4.00
S 180119C00005500 C 01/19/18 5.5 3.20 3.60
S 180119C00007000 C 01/19/18 7.0 2.30 2.46
S 180119C00010000 C 01/19/18 10.0 0.85 0.99
S 180119C00012000 C 01/19/18 12.0 0.37 0.50
S 180119C00015000 C 01/19/18 15.0 0.12 0.19
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 0.22
S 180119P00002000 P 01/19/18 2.0 0.05 0.26
S 180119P00002500 P 01/19/18 2.5 0.05 0.25
S 180119P00003000 P 01/19/18 3.0 0.10 0.19
S 180119P00003500 P 01/19/18 3.5 0.08 0.21
S 180119P00004000 P 01/19/18 4.0 0.19 0.23
S 180119P00004500 P 01/19/18 4.5 0.23 0.31
S 180119P00005000 P 01/19/18 5.0 0.33 0.39
S 180119P00005500 P 01/19/18 5.5 0.39 0.49
S 180119P00007000 P 01/19/18 7.0 0.80 0.84
S 180119P00010000 P 01/19/18 10.0 2.24 2.35
S 180119P00012000 P 01/19/18 12.0 3.75 4.10
S 180119P00015000 P 01/19/18 15.0 6.45 6.80
S 190118C00002000 C 01/18/19 2.0 6.15 7.35
S 190118C00003000 C 01/18/19 3.0 5.40 6.10
S 190118C00004000 C 01/18/19 4.0 4.60 5.35
S 190118C00005000 C 01/18/19 5.0 3.85 4.65
S 190118C00007000 C 01/18/19 7.0 2.65 3.15
S 190118C00010000 C 01/18/19 10.0 1.30 1.82
S 190118C00012000 C 01/18/19 12.0 0.95 1.20
S 190118C00015000 C 01/18/19 15.0 0.47 0.71
S 190118P00002000 P 01/18/19 2.0 0.15 0.41
S 190118P00003000 P 01/18/19 3.0 0.30 0.35
S 190118P00004000 P 01/18/19 4.0 0.50 0.57
S 190118P00005000 P 01/18/19 5.0 0.70 0.83
S 190118P00007000 P 01/18/19 7.0 1.35 1.51
S 190118P00010000 P 01/18/19 10.0 2.83 3.25
S 190118P00012000 P 01/18/19 12.0 4.15 4.70
S 190118P00015000 P 01/18/19 15.0 6.65 7.15

OPRA data is delayed 15 minutes.