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 (2016-03-18)Premium Content

Sprint Corporation New (S)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 160506C00000500 C 05/06/16 0.5 2.75 3.35
S 160506C00001000 C 05/06/16 1.0 2.19 2.56
S 160506C00001500 C 05/06/16 1.5 1.89 2.05
S 160506C00002000 C 05/06/16 2.0 1.42 1.57
S 160506C00002500 C 05/06/16 2.5 0.89 1.03
S 160506C00003000 C 05/06/16 3.0 0.48 0.56
S 160506C00003500 C 05/06/16 3.5 0.16 0.19
S 160506C00004000 C 05/06/16 4.0 0.02 0.05
S 160506C00004500 C 05/06/16 4.5 0.00 0.07
S 160506C00005000 C 05/06/16 5.0 0.00 0.07
S 160506C00005500 C 05/06/16 5.5 0.00 0.04
S 160506C00006000 C 05/06/16 6.0 0.00 0.04
S 160506C00006500 C 05/06/16 6.5 0.00 0.02
S 160506C00007000 C 05/06/16 7.0 0.00 0.02
S 160506P00000500 P 05/06/16 0.5 0.00 0.02
S 160506P00001000 P 05/06/16 1.0 0.00 0.02
S 160506P00001500 P 05/06/16 1.5 0.00 0.02
S 160506P00002000 P 05/06/16 2.0 0.00 0.03
S 160506P00002500 P 05/06/16 2.5 0.00 0.08
S 160506P00003000 P 05/06/16 3.0 0.02 0.05
S 160506P00003500 P 05/06/16 3.5 0.17 0.21
S 160506P00004000 P 05/06/16 4.0 0.50 0.58
S 160506P00004500 P 05/06/16 4.5 0.96 1.15
S 160506P00005000 P 05/06/16 5.0 1.46 1.62
S 160506P00005500 P 05/06/16 5.5 1.96 2.12
S 160506P00006000 P 05/06/16 6.0 2.45 2.62
S 160506P00006500 P 05/06/16 6.5 2.96 3.10
S 160506P00007000 P 05/06/16 7.0 2.98 3.65
S 160513C00000500 C 05/13/16 0.5 2.61 3.35
S 160513C00001000 C 05/13/16 1.0 2.44 2.56
S 160513C00001500 C 05/13/16 1.5 1.88 2.05
S 160513C00002000 C 05/13/16 2.0 1.41 1.54
S 160513C00002500 C 05/13/16 2.5 0.91 1.06
S 160513C00003000 C 05/13/16 3.0 0.47 0.59
S 160513C00003500 C 05/13/16 3.5 0.19 0.25
S 160513C00004000 C 05/13/16 4.0 0.06 0.09
S 160513C00004500 C 05/13/16 4.5 0.00 0.04
S 160513C00005000 C 05/13/16 5.0 0.00 0.06
S 160513C00005500 C 05/13/16 5.5 0.00 0.05
S 160513C00006000 C 05/13/16 6.0 0.00 0.05
S 160513C00006500 C 05/13/16 6.5 0.00 0.04
S 160513C00007000 C 05/13/16 7.0 0.00 0.03
S 160513P00000500 P 05/13/16 0.5 0.00 0.02
S 160513P00001000 P 05/13/16 1.0 0.00 0.02
S 160513P00001500 P 05/13/16 1.5 0.00 0.03
S 160513P00002000 P 05/13/16 2.0 0.00 0.07
S 160513P00002500 P 05/13/16 2.5 0.00 0.08
S 160513P00003000 P 05/13/16 3.0 0.04 0.10
S 160513P00003500 P 05/13/16 3.5 0.22 0.26
S 160513P00004000 P 05/13/16 4.0 0.56 0.66
S 160513P00004500 P 05/13/16 4.5 0.98 1.15
S 160513P00005000 P 05/13/16 5.0 1.47 1.64
S 160513P00005500 P 05/13/16 5.5 1.96 2.12
S 160513P00006000 P 05/13/16 6.0 2.45 2.63
S 160513P00006500 P 05/13/16 6.5 2.97 3.10
S 160513P00007000 P 05/13/16 7.0 2.98 3.65
S 160520C00000500 C 05/20/16 0.5 2.94 3.05
S 160520C00001000 C 05/20/16 1.0 2.45 2.55
S 160520C00001500 C 05/20/16 1.5 1.94 2.02
S 160520C00002000 C 05/20/16 2.0 1.42 1.54
S 160520C00002500 C 05/20/16 2.5 0.94 1.05
S 160520C00003000 C 05/20/16 3.0 0.52 0.61
S 160520C00003500 C 05/20/16 3.5 0.24 0.28
S 160520C00004000 C 05/20/16 4.0 0.10 0.11
S 160520C00004500 C 05/20/16 4.5 0.02 0.06
S 160520C00005000 C 05/20/16 5.0 0.01 0.04
S 160520C00005500 C 05/20/16 5.5 0.00 0.04
S 160520C00006000 C 05/20/16 6.0 0.00 0.05
S 160520C00006500 C 05/20/16 6.5 0.00 0.03
S 160520C00007000 C 05/20/16 7.0 0.00 0.03
S 160520C00008000 C 05/20/16 8.0 0.00 0.02
S 160520C00009000 C 05/20/16 9.0 0.00 0.02
S 160520C00010000 C 05/20/16 10.0 0.00 0.02
S 160520P00000500 P 05/20/16 0.5 0.00 0.02
S 160520P00001000 P 05/20/16 1.0 0.00 0.02
S 160520P00001500 P 05/20/16 1.5 0.00 0.03
S 160520P00002000 P 05/20/16 2.0 0.00 0.06
S 160520P00002500 P 05/20/16 2.5 0.02 0.05
S 160520P00003000 P 05/20/16 3.0 0.09 0.11
S 160520P00003500 P 05/20/16 3.5 0.26 0.29
S 160520P00004000 P 05/20/16 4.0 0.60 0.67
S 160520P00004500 P 05/20/16 4.5 1.04 1.15
S 160520P00005000 P 05/20/16 5.0 1.51 1.63
S 160520P00005500 P 05/20/16 5.5 1.99 2.13
S 160520P00006000 P 05/20/16 6.0 2.48 2.61
S 160520P00006500 P 05/20/16 6.5 2.98 3.10
S 160520P00007000 P 05/20/16 7.0 3.45 3.60
S 160520P00008000 P 05/20/16 8.0 4.45 4.60
S 160520P00009000 P 05/20/16 9.0 5.45 5.60
S 160520P00010000 P 05/20/16 10.0 6.45 6.60
S 160527C00000500 C 05/27/16 0.5 2.54 3.05
S 160527C00001000 C 05/27/16 1.0 2.19 2.55
S 160527C00001500 C 05/27/16 1.5 1.93 2.27
S 160527C00002000 C 05/27/16 2.0 1.41 1.55
S 160527C00002500 C 05/27/16 2.5 0.94 1.05
S 160527C00003000 C 05/27/16 3.0 0.54 0.62
S 160527C00003500 C 05/27/16 3.5 0.26 0.30
S 160527C00004000 C 05/27/16 4.0 0.10 0.14
S 160527C00004500 C 05/27/16 4.5 0.00 0.07
S 160527C00005000 C 05/27/16 5.0 0.00 0.06
S 160527C00005500 C 05/27/16 5.5 0.00 0.06
S 160527C00006000 C 05/27/16 6.0 0.00 0.05
S 160527C00006500 C 05/27/16 6.5 0.00 0.06
S 160527C00007000 C 05/27/16 7.0 0.00 0.04
S 160527P00000500 P 05/27/16 0.5 0.00 0.02
S 160527P00001000 P 05/27/16 1.0 0.00 0.02
S 160527P00001500 P 05/27/16 1.5 0.00 0.05
S 160527P00002000 P 05/27/16 2.0 0.00 0.07
S 160527P00002500 P 05/27/16 2.5 0.00 0.05
S 160527P00003000 P 05/27/16 3.0 0.09 0.13
S 160527P00003500 P 05/27/16 3.5 0.28 0.32
S 160527P00004000 P 05/27/16 4.0 0.60 0.67
S 160527P00004500 P 05/27/16 4.5 1.02 1.18
S 160527P00005000 P 05/27/16 5.0 1.50 1.64
S 160527P00005500 P 05/27/16 5.5 1.98 2.14
S 160527P00006000 P 05/27/16 6.0 2.47 2.64
S 160527P00006500 P 05/27/16 6.5 2.97 3.10
S 160527P00007000 P 05/27/16 7.0 3.45 3.60
S 160603C00000500 C 06/03/16 0.5 2.74 3.05
S 160603C00001000 C 06/03/16 1.0 2.24 2.55
S 160603C00001500 C 06/03/16 1.5 1.94 2.04
S 160603C00002000 C 06/03/16 2.0 1.43 1.55
S 160603C00002500 C 06/03/16 2.5 0.95 1.06
S 160603C00003000 C 06/03/16 3.0 0.54 0.65
S 160603C00003500 C 06/03/16 3.5 0.28 0.32
S 160603C00004000 C 06/03/16 4.0 0.12 0.16
S 160603C00004500 C 06/03/16 4.5 0.00 0.10
S 160603C00005000 C 06/03/16 5.0 0.00 0.06
S 160603C00005500 C 06/03/16 5.5 0.00 0.05
S 160603C00006000 C 06/03/16 6.0 0.00 0.05
S 160603C00006500 C 06/03/16 6.5 0.00 0.04
S 160603C00007000 C 06/03/16 7.0 0.00 0.04
S 160603P00000500 P 06/03/16 0.5 0.00 0.02
S 160603P00001000 P 06/03/16 1.0 0.00 0.02
S 160603P00001500 P 06/03/16 1.5 0.00 0.05
S 160603P00002000 P 06/03/16 2.0 0.00 0.07
S 160603P00002500 P 06/03/16 2.5 0.00 0.10
S 160603P00003000 P 06/03/16 3.0 0.12 0.14
S 160603P00003500 P 06/03/16 3.5 0.29 0.34
S 160603P00004000 P 06/03/16 4.0 0.62 0.75
S 160603P00004500 P 06/03/16 4.5 1.02 1.18
S 160603P00005000 P 06/03/16 5.0 1.51 1.65
S 160603P00005500 P 06/03/16 5.5 1.99 2.13
S 160603P00006000 P 06/03/16 6.0 2.48 2.63
S 160603P00006500 P 06/03/16 6.5 2.99 3.10
S 160603P00007000 P 06/03/16 7.0 3.45 3.60
S 160610C00000500 C 06/10/16 0.5 2.53 3.05
S 160610C00001000 C 06/10/16 1.0 2.28 2.72
S 160610C00001500 C 06/10/16 1.5 1.88 2.14
S 160610C00002000 C 06/10/16 2.0 1.43 1.55
S 160610C00002500 C 06/10/16 2.5 0.96 1.07
S 160610C00003000 C 06/10/16 3.0 0.56 0.67
S 160610C00003500 C 06/10/16 3.5 0.30 0.36
S 160610C00004000 C 06/10/16 4.0 0.14 0.18
S 160610C00004500 C 06/10/16 4.5 0.01 0.11
S 160610C00005000 C 06/10/16 5.0 0.00 0.07
S 160610C00005500 C 06/10/16 5.5 0.00 0.05
S 160610C00006000 C 06/10/16 6.0 0.00 0.05
S 160610C00006500 C 06/10/16 6.5 0.00 0.04
S 160610C00007000 C 06/10/16 7.0 0.00 0.05
S 160610P00000500 P 06/10/16 0.5 0.00 0.02
S 160610P00001000 P 06/10/16 1.0 0.00 0.02
S 160610P00001500 P 06/10/16 1.5 0.00 0.06
S 160610P00002000 P 06/10/16 2.0 0.00 0.08
S 160610P00002500 P 06/10/16 2.5 0.01 0.11
S 160610P00003000 P 06/10/16 3.0 0.13 0.17
S 160610P00003500 P 06/10/16 3.5 0.32 0.37
S 160610P00004000 P 06/10/16 4.0 0.65 0.77
S 160610P00004500 P 06/10/16 4.5 1.07 1.20
S 160610P00005000 P 06/10/16 5.0 1.52 1.66
S 160610P00005500 P 06/10/16 5.5 1.98 2.14
S 160610P00006000 P 06/10/16 6.0 2.47 2.64
S 160610P00006500 P 06/10/16 6.5 2.98 3.10
S 160610P00007000 P 06/10/16 7.0 3.45 3.60
S 160617C00000500 C 06/17/16 0.5 2.95 3.05
S 160617C00001000 C 06/17/16 1.0 2.45 2.55
S 160617C00001500 C 06/17/16 1.5 1.93 2.04
S 160617C00002000 C 06/17/16 2.0 1.43 1.54
S 160617C00002500 C 06/17/16 2.5 0.97 1.09
S 160617C00003000 C 06/17/16 3.0 0.57 0.67
S 160617C00003500 C 06/17/16 3.5 0.33 0.37
S 160617C00004000 C 06/17/16 4.0 0.17 0.20
S 160617C00004500 C 06/17/16 4.5 0.03 0.12
S 160617C00005000 C 06/17/16 5.0 0.00 0.08
S 160617C00005500 C 06/17/16 5.5 0.00 0.06
S 160617C00006000 C 06/17/16 6.0 0.00 0.06
S 160617C00007000 C 06/17/16 7.0 0.00 0.05
S 160617P00000500 P 06/17/16 0.5 0.00 0.02
S 160617P00001000 P 06/17/16 1.0 0.00 0.02
S 160617P00001500 P 06/17/16 1.5 0.00 0.06
S 160617P00002000 P 06/17/16 2.0 0.00 0.08
S 160617P00002500 P 06/17/16 2.5 0.03 0.12
S 160617P00003000 P 06/17/16 3.0 0.15 0.17
S 160617P00003500 P 06/17/16 3.5 0.35 0.39
S 160617P00004000 P 06/17/16 4.0 0.67 0.79
S 160617P00004500 P 06/17/16 4.5 1.07 1.21
S 160617P00005000 P 06/17/16 5.0 1.54 1.67
S 160617P00005500 P 06/17/16 5.5 1.99 2.15
S 160617P00006000 P 06/17/16 6.0 2.50 2.64
S 160617P00007000 P 06/17/16 7.0 3.50 3.60
S 160819C00000500 C 08/19/16 0.5 2.95 3.05
S 160819C00001000 C 08/19/16 1.0 2.44 2.54
S 160819C00001500 C 08/19/16 1.5 1.93 2.05
S 160819C00002000 C 08/19/16 2.0 1.45 1.58
S 160819C00002500 C 08/19/16 2.5 1.03 1.16
S 160819C00003000 C 08/19/16 3.0 0.67 0.80
S 160819C00003500 C 08/19/16 3.5 0.43 0.51
S 160819C00004000 C 08/19/16 4.0 0.31 0.34
S 160819C00004500 C 08/19/16 4.5 0.18 0.21
S 160819C00005000 C 08/19/16 5.0 0.12 0.16
S 160819C00005500 C 08/19/16 5.5 0.06 0.12
S 160819C00006000 C 08/19/16 6.0 0.04 0.11
S 160819C00007000 C 08/19/16 7.0 0.01 0.07
S 160819C00008000 C 08/19/16 8.0 0.00 0.07
S 160819P00000500 P 08/19/16 0.5 0.00 0.02
S 160819P00001000 P 08/19/16 1.0 0.00 0.06
S 160819P00001500 P 08/19/16 1.5 0.00 0.10
S 160819P00002000 P 08/19/16 2.0 0.03 0.12
S 160819P00002500 P 08/19/16 2.5 0.15 0.19
S 160819P00003000 P 08/19/16 3.0 0.30 0.33
S 160819P00003500 P 08/19/16 3.5 0.51 0.56
S 160819P00004000 P 08/19/16 4.0 0.84 0.88
S 160819P00004500 P 08/19/16 4.5 1.21 1.32
S 160819P00005000 P 08/19/16 5.0 1.64 1.79
S 160819P00005500 P 08/19/16 5.5 2.10 2.24
S 160819P00006000 P 08/19/16 6.0 2.58 2.72
S 160819P00007000 P 08/19/16 7.0 3.50 3.65
S 160819P00008000 P 08/19/16 8.0 4.50 4.65
S 161118C00000500 C 11/18/16 0.5 2.95 3.05
S 161118C00001000 C 11/18/16 1.0 2.44 2.54
S 161118C00001500 C 11/18/16 1.5 1.94 2.07
S 161118C00002000 C 11/18/16 2.0 1.49 1.64
S 161118C00002500 C 11/18/16 2.5 1.10 1.26
S 161118C00003000 C 11/18/16 3.0 0.78 0.95
S 161118C00003500 C 11/18/16 3.5 0.56 0.68
S 161118C00004000 C 11/18/16 4.0 0.40 0.49
S 161118C00004500 C 11/18/16 4.5 0.24 0.35
S 161118C00005000 C 11/18/16 5.0 0.15 0.26
S 161118C00005500 C 11/18/16 5.5 0.09 0.19
S 161118C00006000 C 11/18/16 6.0 0.04 0.18
S 161118C00007000 C 11/18/16 7.0 0.01 0.12
S 161118C00008000 C 11/18/16 8.0 0.00 0.10
S 161118P00000500 P 11/18/16 0.5 0.00 0.04
S 161118P00001000 P 11/18/16 1.0 0.00 0.08
S 161118P00001500 P 11/18/16 1.5 0.03 0.15
S 161118P00002000 P 11/18/16 2.0 0.10 0.22
S 161118P00002500 P 11/18/16 2.5 0.27 0.34
S 161118P00003000 P 11/18/16 3.0 0.46 0.54
S 161118P00003500 P 11/18/16 3.5 0.68 0.81
S 161118P00004000 P 11/18/16 4.0 0.98 1.12
S 161118P00004500 P 11/18/16 4.5 1.33 1.48
S 161118P00005000 P 11/18/16 5.0 1.75 1.92
S 161118P00005500 P 11/18/16 5.5 2.19 2.36
S 161118P00006000 P 11/18/16 6.0 2.65 2.83
S 161118P00007000 P 11/18/16 7.0 3.60 3.75
S 161118P00008000 P 11/18/16 8.0 4.55 4.70
S 170120C00000500 C 01/20/17 0.5 2.95 3.05
S 170120C00001000 C 01/20/17 1.0 2.44 2.54
S 170120C00001500 C 01/20/17 1.5 1.95 2.09
S 170120C00002000 C 01/20/17 2.0 1.52 1.66
S 170120C00002500 C 01/20/17 2.5 1.24 1.30
S 170120C00003000 C 01/20/17 3.0 0.89 1.00
S 170120C00003500 C 01/20/17 3.5 0.70 0.76
S 170120C00004000 C 01/20/17 4.0 0.46 0.57
S 170120C00004500 C 01/20/17 4.5 0.34 0.43
S 170120C00005000 C 01/20/17 5.0 0.25 0.33
S 170120C00005500 C 01/20/17 5.5 0.16 0.25
S 170120C00006000 C 01/20/17 6.0 0.11 0.20
S 170120C00007000 C 01/20/17 7.0 0.08 0.15
S 170120C00010000 C 01/20/17 10.0 0.00 0.09
S 170120C00012000 C 01/20/17 12.0 0.00 0.06
S 170120P00000500 P 01/20/17 0.5 0.00 0.05
S 170120P00001000 P 01/20/17 1.0 0.01 0.10
S 170120P00001500 P 01/20/17 1.5 0.07 0.17
S 170120P00002000 P 01/20/17 2.0 0.19 0.26
S 170120P00002500 P 01/20/17 2.5 0.35 0.39
S 170120P00003000 P 01/20/17 3.0 0.56 0.60
S 170120P00003500 P 01/20/17 3.5 0.82 0.86
S 170120P00004000 P 01/20/17 4.0 1.13 1.18
S 170120P00004500 P 01/20/17 4.5 1.49 1.55
S 170120P00005000 P 01/20/17 5.0 1.88 1.95
S 170120P00005500 P 01/20/17 5.5 2.22 2.44
S 170120P00006000 P 01/20/17 6.0 2.69 2.89
S 170120P00007000 P 01/20/17 7.0 3.65 3.80
S 170120P00010000 P 01/20/17 10.0 6.55 6.70
S 170120P00012000 P 01/20/17 12.0 8.55 8.70
S 170616C00000500 C 06/16/17 0.5 2.81 3.05
S 170616C00001000 C 06/16/17 1.0 2.42 2.56
S 170616C00001500 C 06/16/17 1.5 1.97 2.16
S 170616C00002000 C 06/16/17 2.0 1.57 1.77
S 170616C00002500 C 06/16/17 2.5 1.27 1.54
S 170616C00003000 C 06/16/17 3.0 1.09 1.18
S 170616C00003500 C 06/16/17 3.5 0.82 0.97
S 170616C00004000 C 06/16/17 4.0 0.61 0.79
S 170616C00004500 C 06/16/17 4.5 0.55 0.65
S 170616C00005000 C 06/16/17 5.0 0.44 0.52
S 170616C00005500 C 06/16/17 5.5 0.30 0.48
S 170616C00007000 C 06/16/17 7.0 0.20 0.23
S 170616P00000500 P 06/16/17 0.5 0.00 0.08
S 170616P00001000 P 06/16/17 1.0 0.05 0.15
S 170616P00001500 P 06/16/17 1.5 0.11 0.26
S 170616P00002000 P 06/16/17 2.0 0.31 0.38
S 170616P00002500 P 06/16/17 2.5 0.51 0.58
S 170616P00003000 P 06/16/17 3.0 0.75 0.83
S 170616P00003500 P 06/16/17 3.5 0.92 1.11
S 170616P00004000 P 06/16/17 4.0 1.24 1.50
S 170616P00004500 P 06/16/17 4.5 1.61 1.79
S 170616P00005000 P 06/16/17 5.0 2.06 2.15
S 170616P00005500 P 06/16/17 5.5 2.45 2.67
S 170616P00007000 P 06/16/17 7.0 3.70 3.95
S 180119C00000500 C 01/19/18 0.5 2.90 3.10
S 180119C00001000 C 01/19/18 1.0 2.45 2.64
S 180119C00001500 C 01/19/18 1.5 2.03 2.26
S 180119C00002000 C 01/19/18 2.0 1.68 1.91
S 180119C00002500 C 01/19/18 2.5 1.47 1.61
S 180119C00003000 C 01/19/18 3.0 1.25 1.39
S 180119C00003500 C 01/19/18 3.5 1.04 1.20
S 180119C00004000 C 01/19/18 4.0 0.89 1.01
S 180119C00004500 C 01/19/18 4.5 0.76 0.87
S 180119C00005000 C 01/19/18 5.0 0.55 0.74
S 180119C00005500 C 01/19/18 5.5 0.31 0.88
S 180119C00007000 C 01/19/18 7.0 0.35 0.46
S 180119C00010000 C 01/19/18 10.0 0.05 0.27
S 180119P00000500 P 01/19/18 0.5 0.03 0.11
S 180119P00001000 P 01/19/18 1.0 0.09 0.22
S 180119P00001500 P 01/19/18 1.5 0.23 0.34
S 180119P00002000 P 01/19/18 2.0 0.45 0.55
S 180119P00002500 P 01/19/18 2.5 0.67 0.77
S 180119P00003000 P 01/19/18 3.0 0.89 1.04
S 180119P00003500 P 01/19/18 3.5 1.24 1.34
S 180119P00004000 P 01/19/18 4.0 1.53 1.65
S 180119P00004500 P 01/19/18 4.5 1.70 1.99
S 180119P00005000 P 01/19/18 5.0 2.25 2.38
S 180119P00005500 P 01/19/18 5.5 2.65 2.77
S 180119P00007000 P 01/19/18 7.0 3.85 4.10
S 180119P00010000 P 01/19/18 10.0 6.65 6.90

OPRA data is delayed 15 minutes.