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 (2017-09-15)Premium Content

Sprint Corporation New (S)
As of Sep 19 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 170922C00003000 C 09/22/17 3.0 3.10 7.45
S 170922C00004000 C 09/22/17 4.0 2.10 6.50
S 170922C00004500 C 09/22/17 4.5 1.60 6.00
S 170922C00005000 C 09/22/17 5.0 1.10 5.50
S 170922C00005500 C 09/22/17 5.5 0.65 5.00
S 170922C00006000 C 09/22/17 6.0 0.10 4.45
S 170922C00006500 C 09/22/17 6.5 0.17 2.85
S 170922C00007000 C 09/22/17 7.0 0.68 2.98
S 170922C00007500 C 09/22/17 7.5 0.55 1.70
S 170922C00008000 C 09/22/17 8.0 0.10 0.35
S 170922C00008500 C 09/22/17 8.5 0.05 0.09
S 170922C00009000 C 09/22/17 9.0 0.03 0.04
S 170922C00009500 C 09/22/17 9.5 0.00 2.20
S 170922C00010000 C 09/22/17 10.0 0.00 0.02
S 170922C00010500 C 09/22/17 10.5 0.00 1.80
S 170922C00011000 C 09/22/17 11.0 0.00 2.29
S 170922C00011500 C 09/22/17 11.5 0.00 2.27
S 170922C00012000 C 09/22/17 12.0 0.00 2.42
S 170922C00012500 C 09/22/17 12.5 0.00 2.28
S 170922C00013000 C 09/22/17 13.0 0.00 2.37
S 170922C00013500 C 09/22/17 13.5 0.00 2.40
S 170922C00014000 C 09/22/17 14.0 0.00 2.35
S 170922C00015000 C 09/22/17 15.0 0.00 2.34
S 170922P00003000 P 09/22/17 3.0 0.00 2.41
S 170922P00004000 P 09/22/17 4.0 0.00 2.40
S 170922P00004500 P 09/22/17 4.5 0.00 2.43
S 170922P00005000 P 09/22/17 5.0 0.00 1.18
S 170922P00005500 P 09/22/17 5.5 0.00 2.04
S 170922P00006000 P 09/22/17 6.0 0.00 0.60
S 170922P00006500 P 09/22/17 6.5 0.00 0.01
S 170922P00007000 P 09/22/17 7.0 0.00 0.01
S 170922P00007500 P 09/22/17 7.5 0.01 0.02
S 170922P00008000 P 09/22/17 8.0 0.05 0.09
S 170922P00008500 P 09/22/17 8.5 0.18 0.40
S 170922P00009000 P 09/22/17 9.0 0.00 1.20
S 170922P00009500 P 09/22/17 9.5 0.00 4.40
S 170922P00010000 P 09/22/17 10.0 0.02 4.40
S 170922P00010500 P 09/22/17 10.5 0.00 4.40
S 170922P00011000 P 09/22/17 11.0 0.50 4.90
S 170922P00011500 P 09/22/17 11.5 0.95 5.35
S 170922P00012000 P 09/22/17 12.0 1.45 5.85
S 170922P00012500 P 09/22/17 12.5 1.95 6.35
S 170922P00013000 P 09/22/17 13.0 2.40 6.80
S 170922P00013500 P 09/22/17 13.5 3.00 7.40
S 170922P00014000 P 09/22/17 14.0 3.40 7.80
S 170922P00015000 P 09/22/17 15.0 4.45 8.85
S 170929C00002000 C 09/29/17 2.0 4.75 7.55
S 170929C00003000 C 09/29/17 3.0 3.60 6.55
S 170929C00003500 C 09/29/17 3.5 4.05 6.50
S 170929C00004000 C 09/29/17 4.0 3.55 6.05
S 170929C00004500 C 09/29/17 4.5 2.58 5.55
S 170929C00005000 C 09/29/17 5.0 2.25 5.40
S 170929C00005500 C 09/29/17 5.5 1.62 4.65
S 170929C00006000 C 09/29/17 6.0 1.53 4.90
S 170929C00006500 C 09/29/17 6.5 0.00 2.81
S 170929C00007000 C 09/29/17 7.0 0.05 4.40
S 170929C00007500 C 09/29/17 7.5 0.70 1.05
S 170929C00008000 C 09/29/17 8.0 0.25 0.53
S 170929C00008500 C 09/29/17 8.5 0.15 0.17
S 170929C00009000 C 09/29/17 9.0 0.04 0.07
S 170929C00009500 C 09/29/17 9.5 0.00 0.10
S 170929C00010000 C 09/29/17 10.0 0.00 0.06
S 170929C00010500 C 09/29/17 10.5 0.00 0.05
S 170929C00011000 C 09/29/17 11.0 0.00 3.55
S 170929C00011500 C 09/29/17 11.5 0.00 0.21
S 170929C00012000 C 09/29/17 12.0 0.00 3.80
S 170929C00012500 C 09/29/17 12.5 0.00 3.55
S 170929C00013000 C 09/29/17 13.0 0.00 3.55
S 170929C00013500 C 09/29/17 13.5 0.00 3.55
S 170929C00014000 C 09/29/17 14.0 0.00 3.55
S 170929C00015000 C 09/29/17 15.0 0.00 3.55
S 170929C00016000 C 09/29/17 16.0 0.00 0.10
S 170929P00002000 P 09/29/17 2.0 0.00 0.10
S 170929P00003000 P 09/29/17 3.0 0.00 0.10
S 170929P00003500 P 09/29/17 3.5 0.00 0.10
S 170929P00004000 P 09/29/17 4.0 0.00 0.10
S 170929P00004500 P 09/29/17 4.5 0.00 0.10
S 170929P00005000 P 09/29/17 5.0 0.00 0.10
S 170929P00005500 P 09/29/17 5.5 0.00 4.40
S 170929P00006000 P 09/29/17 6.0 0.00 4.40
S 170929P00006500 P 09/29/17 6.5 0.00 0.02
S 170929P00007000 P 09/29/17 7.0 0.00 0.02
S 170929P00007500 P 09/29/17 7.5 0.00 0.06
S 170929P00008000 P 09/29/17 8.0 0.12 0.28
S 170929P00008500 P 09/29/17 8.5 0.25 0.61
S 170929P00009000 P 09/29/17 9.0 0.00 1.06
S 170929P00009500 P 09/29/17 9.5 0.00 1.59
S 170929P00010000 P 09/29/17 10.0 0.00 4.40
S 170929P00010500 P 09/29/17 10.5 0.40 2.59
S 170929P00011000 P 09/29/17 11.0 0.30 3.10
S 170929P00011500 P 09/29/17 11.5 2.89 3.80
S 170929P00012000 P 09/29/17 12.0 2.80 5.25
S 170929P00012500 P 09/29/17 12.5 3.60 6.35
S 170929P00013000 P 09/29/17 13.0 4.05 6.45
S 170929P00013500 P 09/29/17 13.5 4.65 6.85
S 170929P00014000 P 09/29/17 14.0 4.40 7.30
S 170929P00015000 P 09/29/17 15.0 6.20 8.45
S 170929P00016000 P 09/29/17 16.0 5.85 9.70
S 171006C00003500 C 10/06/17 3.5 3.15 7.05
S 171006C00004000 C 10/06/17 4.0 2.58 6.65
S 171006C00004500 C 10/06/17 4.5 2.23 5.50
S 171006C00005000 C 10/06/17 5.0 2.53 3.80
S 171006C00005500 C 10/06/17 5.5 1.01 5.20
S 171006C00006000 C 10/06/17 6.0 2.01 2.42
S 171006C00006500 C 10/06/17 6.5 1.55 4.90
S 171006C00007000 C 10/06/17 7.0 1.04 4.25
S 171006C00007500 C 10/06/17 7.5 0.60 1.10
S 171006C00008000 C 10/06/17 8.0 0.26 0.45
S 171006C00008500 C 10/06/17 8.5 0.12 0.30
S 171006C00009000 C 10/06/17 9.0 0.00 0.22
S 171006C00009500 C 10/06/17 9.5 0.03 0.20
S 171006C00010000 C 10/06/17 10.0 0.00 1.90
S 171006C00010500 C 10/06/17 10.5 0.00 1.89
S 171006C00011000 C 10/06/17 11.0 0.00 0.18
S 171006C00011500 C 10/06/17 11.5 0.00 4.40
S 171006C00012000 C 10/06/17 12.0 0.00 4.40
S 171006C00012500 C 10/06/17 12.5 0.00 4.40
S 171006C00013000 C 10/06/17 13.0 0.00 0.04
S 171006C00013500 C 10/06/17 13.5 0.00 4.40
S 171006C00015000 C 10/06/17 15.0 0.00 0.09
S 171006P00003500 P 10/06/17 3.5 0.00 1.77
S 171006P00004000 P 10/06/17 4.0 0.00 1.77
S 171006P00004500 P 10/06/17 4.5 0.00 4.40
S 171006P00005000 P 10/06/17 5.0 0.00 4.40
S 171006P00005500 P 10/06/17 5.5 0.00 4.40
S 171006P00006000 P 10/06/17 6.0 0.00 4.40
S 171006P00006500 P 10/06/17 6.5 0.00 0.03
S 171006P00007000 P 10/06/17 7.0 0.01 0.04
S 171006P00007500 P 10/06/17 7.5 0.00 0.19
S 171006P00008000 P 10/06/17 8.0 0.11 0.25
S 171006P00008500 P 10/06/17 8.5 0.31 0.65
S 171006P00009000 P 10/06/17 9.0 0.70 1.03
S 171006P00009500 P 10/06/17 9.5 1.14 2.23
S 171006P00010000 P 10/06/17 10.0 0.00 4.20
S 171006P00010500 P 10/06/17 10.5 0.10 4.50
S 171006P00011000 P 10/06/17 11.0 2.57 5.00
S 171006P00011500 P 10/06/17 11.5 2.67 3.75
S 171006P00012000 P 10/06/17 12.0 3.25 6.00
S 171006P00012500 P 10/06/17 12.5 3.80 4.75
S 171006P00013000 P 10/06/17 13.0 4.55 5.25
S 171006P00013500 P 10/06/17 13.5 4.80 5.75
S 171006P00015000 P 10/06/17 15.0 4.30 7.20
S 171013C00003500 C 10/13/17 3.5 2.90 5.05
S 171013C00004000 C 10/13/17 4.0 2.78 4.55
S 171013C00004500 C 10/13/17 4.5 2.43 4.80
S 171013C00005000 C 10/13/17 5.0 2.82 5.00
S 171013C00005500 C 10/13/17 5.5 2.17 5.20
S 171013C00006000 C 10/13/17 6.0 1.99 2.46
S 171013C00006500 C 10/13/17 6.5 1.54 4.90
S 171013C00007000 C 10/13/17 7.0 1.03 4.90
S 171013C00007500 C 10/13/17 7.5 0.64 1.02
S 171013C00008000 C 10/13/17 8.0 0.34 0.64
S 171013C00008500 C 10/13/17 8.5 0.18 0.42
S 171013C00009000 C 10/13/17 9.0 0.14 0.24
S 171013C00009500 C 10/13/17 9.5 0.04 0.18
S 171013C00010000 C 10/13/17 10.0 0.00 0.23
S 171013C00010500 C 10/13/17 10.5 0.00 0.17
S 171013C00011000 C 10/13/17 11.0 0.00 1.89
S 171013C00011500 C 10/13/17 11.5 0.00 0.21
S 171013C00012000 C 10/13/17 12.0 0.00 0.05
S 171013C00012500 C 10/13/17 12.5 0.00 4.40
S 171013C00013000 C 10/13/17 13.0 0.00 0.19
S 171013C00013500 C 10/13/17 13.5 0.00 0.17
S 171013C00015000 C 10/13/17 15.0 0.00 4.40
S 171013P00003500 P 10/13/17 3.5 0.00 0.10
S 171013P00004000 P 10/13/17 4.0 0.00 0.01
S 171013P00004500 P 10/13/17 4.5 0.00 4.40
S 171013P00005000 P 10/13/17 5.0 0.00 4.40
S 171013P00005500 P 10/13/17 5.5 0.00 0.03
S 171013P00006000 P 10/13/17 6.0 0.00 0.03
S 171013P00006500 P 10/13/17 6.5 0.00 1.90
S 171013P00007000 P 10/13/17 7.0 0.00 2.45
S 171013P00007500 P 10/13/17 7.5 0.03 0.20
S 171013P00008000 P 10/13/17 8.0 0.15 0.45
S 171013P00008500 P 10/13/17 8.5 0.23 0.82
S 171013P00009000 P 10/13/17 9.0 0.71 1.10
S 171013P00009500 P 10/13/17 9.5 1.16 1.78
S 171013P00010000 P 10/13/17 10.0 0.00 4.20
S 171013P00010500 P 10/13/17 10.5 0.00 4.25
S 171013P00011000 P 10/13/17 11.0 2.58 3.05
S 171013P00011500 P 10/13/17 11.5 3.05 3.60
S 171013P00012000 P 10/13/17 12.0 3.30 4.30
S 171013P00012500 P 10/13/17 12.5 3.80 4.85
S 171013P00013000 P 10/13/17 13.0 4.30 5.25
S 171013P00013500 P 10/13/17 13.5 4.80 5.80
S 171013P00015000 P 10/13/17 15.0 6.35 7.25
S 171020C00001000 C 10/20/17 1.0 6.15 8.55
S 171020C00002000 C 10/20/17 2.0 5.15 7.55
S 171020C00003000 C 10/20/17 3.0 3.90 6.55
S 171020C00004000 C 10/20/17 4.0 2.82 4.55
S 171020C00004500 C 10/20/17 4.5 2.97 4.10
S 171020C00005000 C 10/20/17 5.0 2.56 4.15
S 171020C00005500 C 10/20/17 5.5 2.54 2.96
S 171020C00006000 C 10/20/17 6.0 2.02 4.90
S 171020C00006500 C 10/20/17 6.5 0.00 4.40
S 171020C00007000 C 10/20/17 7.0 1.06 1.51
S 171020C00007500 C 10/20/17 7.5 0.85 1.00
S 171020C00008000 C 10/20/17 8.0 0.50 0.60
S 171020C00008500 C 10/20/17 8.5 0.31 0.38
S 171020C00009000 C 10/20/17 9.0 0.20 0.23
S 171020C00009500 C 10/20/17 9.5 0.03 0.17
S 171020C00010000 C 10/20/17 10.0 0.02 0.12
S 171020C00010500 C 10/20/17 10.5 0.00 0.16
S 171020C00011000 C 10/20/17 11.0 0.04 0.07
S 171020C00011500 C 10/20/17 11.5 0.00 0.16
S 171020C00012000 C 10/20/17 12.0 0.00 4.40
S 171020C00012500 C 10/20/17 12.5 0.00 0.10
S 171020C00013000 C 10/20/17 13.0 0.00 0.16
S 171020C00013500 C 10/20/17 13.5 0.00 0.13
S 171020C00014000 C 10/20/17 14.0 0.00 0.17
S 171020C00015000 C 10/20/17 15.0 0.00 0.05
S 171020C00016000 C 10/20/17 16.0 0.00 4.40
S 171020P00001000 P 10/20/17 1.0 0.00 4.40
S 171020P00002000 P 10/20/17 2.0 0.00 4.40
S 171020P00003000 P 10/20/17 3.0 0.00 4.40
S 171020P00004000 P 10/20/17 4.0 0.00 4.40
S 171020P00004500 P 10/20/17 4.5 0.00 4.40
S 171020P00005000 P 10/20/17 5.0 0.00 1.87
S 171020P00005500 P 10/20/17 5.5 0.00 0.03
S 171020P00006000 P 10/20/17 6.0 0.00 0.03
S 171020P00006500 P 10/20/17 6.5 0.00 2.06
S 171020P00007000 P 10/20/17 7.0 0.03 0.20
S 171020P00007500 P 10/20/17 7.5 0.08 0.23
S 171020P00008000 P 10/20/17 8.0 0.30 0.34
S 171020P00008500 P 10/20/17 8.5 0.45 0.68
S 171020P00009000 P 10/20/17 9.0 0.83 1.07
S 171020P00009500 P 10/20/17 9.5 1.24 1.51
S 171020P00010000 P 10/20/17 10.0 0.00 2.17
S 171020P00010500 P 10/20/17 10.5 0.02 2.59
S 171020P00011000 P 10/20/17 11.0 0.35 3.10
S 171020P00011500 P 10/20/17 11.5 2.96 4.55
S 171020P00012000 P 10/20/17 12.0 3.30 4.30
S 171020P00012500 P 10/20/17 12.5 3.80 6.40
S 171020P00013000 P 10/20/17 13.0 3.55 5.10
S 171020P00013500 P 10/20/17 13.5 3.55 6.10
S 171020P00014000 P 10/20/17 14.0 3.30 6.10
S 171020P00015000 P 10/20/17 15.0 5.30 8.35
S 171020P00016000 P 10/20/17 16.0 5.75 10.00
S 171027C00003000 C 10/27/17 3.0 3.20 7.60
S 171027C00003500 C 10/27/17 3.5 2.50 6.90
S 171027C00004000 C 10/27/17 4.0 2.15 6.50
S 171027C00004500 C 10/27/17 4.5 1.76 5.90
S 171027C00005000 C 10/27/17 5.0 1.25 5.45
S 171027C00005500 C 10/27/17 5.5 0.87 5.05
S 171027C00006000 C 10/27/17 6.0 0.41 4.60
S 171027C00006500 C 10/27/17 6.5 0.05 4.40
S 171027C00007000 C 10/27/17 7.0 0.85 1.63
S 171027C00007500 C 10/27/17 7.5 0.54 2.80
S 171027C00008000 C 10/27/17 8.0 0.50 0.65
S 171027C00008500 C 10/27/17 8.5 0.33 0.50
S 171027C00009000 C 10/27/17 9.0 0.00 0.39
S 171027C00009500 C 10/27/17 9.5 0.05 0.55
S 171027C00010000 C 10/27/17 10.0 0.00 0.21
S 171027C00010500 C 10/27/17 10.5 0.00 0.55
S 171027C00011000 C 10/27/17 11.0 0.00 2.12
S 171027C00011500 C 10/27/17 11.5 0.00 2.03
S 171027C00012000 C 10/27/17 12.0 0.00 2.11
S 171027C00012500 C 10/27/17 12.5 0.00 2.06
S 171027C00013000 C 10/27/17 13.0 0.00 2.06
S 171027P00003000 P 10/27/17 3.0 0.00 0.02
S 171027P00003500 P 10/27/17 3.5 0.00 0.03
S 171027P00004000 P 10/27/17 4.0 0.00 2.73
S 171027P00004500 P 10/27/17 4.5 0.00 2.74
S 171027P00005000 P 10/27/17 5.0 0.00 1.80
S 171027P00005500 P 10/27/17 5.5 0.00 0.03
S 171027P00006000 P 10/27/17 6.0 0.00 3.60
S 171027P00006500 P 10/27/17 6.5 0.00 0.11
S 171027P00007000 P 10/27/17 7.0 0.00 0.25
S 171027P00007500 P 10/27/17 7.5 0.00 0.48
S 171027P00008000 P 10/27/17 8.0 0.09 0.40
S 171027P00008500 P 10/27/17 8.5 0.37 0.95
S 171027P00009000 P 10/27/17 9.0 0.60 1.46
S 171027P00009500 P 10/27/17 9.5 0.99 3.35
S 171027P00010000 P 10/27/17 10.0 1.41 2.28
S 171027P00010500 P 10/27/17 10.5 0.07 4.10
S 171027P00011000 P 10/27/17 11.0 0.30 4.60
S 171027P00011500 P 10/27/17 11.5 1.14 5.30
S 171027P00012000 P 10/27/17 12.0 1.64 5.80
S 171027P00012500 P 10/27/17 12.5 2.06 6.40
S 171027P00013000 P 10/27/17 13.0 2.54 6.80
S 171117C00001000 C 11/17/17 1.0 5.10 9.15
S 171117C00002000 C 11/17/17 2.0 4.15 8.30
S 171117C00003000 C 11/17/17 3.0 3.10 7.50
S 171117C00004000 C 11/17/17 4.0 2.86 6.15
S 171117C00005000 C 11/17/17 5.0 3.20 3.75
S 171117C00006000 C 11/17/17 6.0 0.01 2.55
S 171117C00007000 C 11/17/17 7.0 1.35 1.60
S 171117C00008000 C 11/17/17 8.0 0.74 0.81
S 171117C00009000 C 11/17/17 9.0 0.36 0.39
S 171117C00010000 C 11/17/17 10.0 0.17 0.19
S 171117C00011000 C 11/17/17 11.0 0.00 0.12
S 171117C00012000 C 11/17/17 12.0 0.00 0.14
S 171117C00013000 C 11/17/17 13.0 0.00 4.40
S 171117C00014000 C 11/17/17 14.0 0.00 0.15
S 171117C00015000 C 11/17/17 15.0 0.00 0.08
S 171117C00016000 C 11/17/17 16.0 0.00 0.17
S 171117C00017000 C 11/17/17 17.0 0.00 0.04
S 171117C00018000 C 11/17/17 18.0 0.00 1.87
S 171117P00001000 P 11/17/17 1.0 0.00 1.77
S 171117P00002000 P 11/17/17 2.0 0.00 1.87
S 171117P00003000 P 11/17/17 3.0 0.00 1.87
S 171117P00004000 P 11/17/17 4.0 0.00 0.04
S 171117P00005000 P 11/17/17 5.0 0.00 0.15
S 171117P00006000 P 11/17/17 6.0 0.06 0.15
S 171117P00007000 P 11/17/17 7.0 0.18 0.26
S 171117P00008000 P 11/17/17 8.0 0.46 0.57
S 171117P00009000 P 11/17/17 9.0 0.86 1.21
S 171117P00010000 P 11/17/17 10.0 1.65 2.19
S 171117P00011000 P 11/17/17 11.0 0.65 3.15
S 171117P00012000 P 11/17/17 12.0 2.91 4.15
S 171117P00013000 P 11/17/17 13.0 3.55 6.40
S 171117P00014000 P 11/17/17 14.0 4.30 7.35
S 171117P00015000 P 11/17/17 15.0 5.15 8.50
S 171117P00016000 P 11/17/17 16.0 5.60 10.00
S 171117P00017000 P 11/17/17 17.0 6.55 10.95
S 171117P00018000 P 11/17/17 18.0 7.85 11.70
S 180119C00000500 C 01/19/18 0.5 5.80 9.65
S 180119C00001000 C 01/19/18 1.0 5.70 8.80
S 180119C00001500 C 01/19/18 1.5 5.85 7.70
S 180119C00002000 C 01/19/18 2.0 5.00 7.50
S 180119C00002500 C 01/19/18 2.5 4.20 7.00
S 180119C00003000 C 01/19/18 3.0 3.00 7.40
S 180119C00003500 C 01/19/18 3.5 2.55 6.95
S 180119C00004000 C 01/19/18 4.0 3.95 6.00
S 180119C00004500 C 01/19/18 4.5 2.05 6.20
S 180119C00005000 C 01/19/18 5.0 3.30 3.50
S 180119C00005500 C 01/19/18 5.5 2.48 4.15
S 180119C00006000 C 01/19/18 6.0 2.30 2.63
S 180119C00007000 C 01/19/18 7.0 1.45 1.75
S 180119C00008000 C 01/19/18 8.0 0.80 1.00
S 180119C00009000 C 01/19/18 9.0 0.45 0.56
S 180119C00010000 C 01/19/18 10.0 0.20 0.30
S 180119C00011000 C 01/19/18 11.0 0.00 0.20
S 180119C00012000 C 01/19/18 12.0 0.08 0.40
S 180119C00013000 C 01/19/18 13.0 0.00 0.30
S 180119C00014000 C 01/19/18 14.0 0.00 0.12
S 180119C00015000 C 01/19/18 15.0 0.03 0.30
S 180119C00016000 C 01/19/18 16.0 0.00 0.20
S 180119C00017000 C 01/19/18 17.0 0.01 0.25
S 180119C00018000 C 01/19/18 18.0 0.01 0.10
S 180119P00000500 P 01/19/18 0.5 0.00 0.07
S 180119P00001000 P 01/19/18 1.0 0.00 0.05
S 180119P00001500 P 01/19/18 1.5 0.00 0.23
S 180119P00002000 P 01/19/18 2.0 0.01 0.03
S 180119P00002500 P 01/19/18 2.5 0.01 0.25
S 180119P00003000 P 01/19/18 3.0 0.01 0.04
S 180119P00003500 P 01/19/18 3.5 0.03 0.04
S 180119P00004000 P 01/19/18 4.0 0.03 0.05
S 180119P00004500 P 01/19/18 4.5 0.05 0.40
S 180119P00005000 P 01/19/18 5.0 0.06 0.10
S 180119P00005500 P 01/19/18 5.5 0.08 0.13
S 180119P00006000 P 01/19/18 6.0 0.05 0.21
S 180119P00007000 P 01/19/18 7.0 0.28 0.40
S 180119P00008000 P 01/19/18 8.0 0.60 0.77
S 180119P00009000 P 01/19/18 9.0 0.75 1.34
S 180119P00010000 P 01/19/18 10.0 1.80 2.15
S 180119P00011000 P 01/19/18 11.0 2.15 3.10
S 180119P00012000 P 01/19/18 12.0 2.15 6.25
S 180119P00013000 P 01/19/18 13.0 3.05 5.10
S 180119P00014000 P 01/19/18 14.0 4.15 8.20
S 180119P00015000 P 01/19/18 15.0 4.60 9.00
S 180119P00016000 P 01/19/18 16.0 5.55 9.95
S 180119P00017000 P 01/19/18 17.0 6.55 10.95
S 180119P00018000 P 01/19/18 18.0 7.85 11.70
S 180216C00001000 C 02/16/18 1.0 5.15 9.30
S 180216C00002000 C 02/16/18 2.0 4.10 6.80
S 180216C00003000 C 02/16/18 3.0 3.55 7.50
S 180216C00004000 C 02/16/18 4.0 2.10 5.70
S 180216C00005000 C 02/16/18 5.0 2.25 5.75
S 180216C00006000 C 02/16/18 6.0 1.57 4.90
S 180216C00007000 C 02/16/18 7.0 1.33 1.96
S 180216C00008000 C 02/16/18 8.0 0.80 1.25
S 180216C00009000 C 02/16/18 9.0 0.36 0.81
S 180216C00010000 C 02/16/18 10.0 0.15 0.44
S 180216C00011000 C 02/16/18 11.0 0.00 0.21
S 180216C00012000 C 02/16/18 12.0 0.00 0.21
S 180216C00013000 C 02/16/18 13.0 0.00 3.10
S 180216C00014000 C 02/16/18 14.0 0.00 0.15
S 180216C00015000 C 02/16/18 15.0 0.00 0.10
S 180216C00016000 C 02/16/18 16.0 0.00 0.09
S 180216C00017000 C 02/16/18 17.0 0.00 0.78
S 180216P00001000 P 02/16/18 1.0 0.00 1.87
S 180216P00002000 P 02/16/18 2.0 0.00 1.87
S 180216P00003000 P 02/16/18 3.0 0.00 1.94
S 180216P00004000 P 02/16/18 4.0 0.00 0.25
S 180216P00005000 P 02/16/18 5.0 0.00 0.12
S 180216P00006000 P 02/16/18 6.0 0.09 0.39
S 180216P00007000 P 02/16/18 7.0 0.32 0.55
S 180216P00008000 P 02/16/18 8.0 0.56 0.96
S 180216P00009000 P 02/16/18 9.0 1.10 1.51
S 180216P00010000 P 02/16/18 10.0 1.45 2.45
S 180216P00011000 P 02/16/18 11.0 2.35 3.30
S 180216P00012000 P 02/16/18 12.0 1.40 5.50
S 180216P00013000 P 02/16/18 13.0 2.87 6.35
S 180216P00014000 P 02/16/18 14.0 3.60 7.80
S 180216P00015000 P 02/16/18 15.0 4.75 9.15
S 180216P00016000 P 02/16/18 16.0 5.55 9.95
S 180216P00017000 P 02/16/18 17.0 6.55 10.95
S 180518C00001000 C 05/18/18 1.0 5.15 9.30
S 180518C00002000 C 05/18/18 2.0 4.10 8.40
S 180518C00003000 C 05/18/18 3.0 3.10 6.00
S 180518C00004000 C 05/18/18 4.0 2.50 6.70
S 180518C00005000 C 05/18/18 5.0 1.10 4.80
S 180518C00006000 C 05/18/18 6.0 0.30 4.25
S 180518C00007000 C 05/18/18 7.0 0.00 4.20
S 180518C00008000 C 05/18/18 8.0 0.69 4.85
S 180518C00009000 C 05/18/18 9.0 0.25 2.73
S 180518C00010000 C 05/18/18 10.0 0.00 0.72
S 180518C00011000 C 05/18/18 11.0 0.00 0.50
S 180518C00012000 C 05/18/18 12.0 0.00 4.30
S 180518C00013000 C 05/18/18 13.0 0.00 0.75
S 180518C00014000 C 05/18/18 14.0 0.00 0.75
S 180518C00015000 C 05/18/18 15.0 0.00 0.75
S 180518P00001000 P 05/18/18 1.0 0.00 0.75
S 180518P00002000 P 05/18/18 2.0 0.00 0.15
S 180518P00003000 P 05/18/18 3.0 0.00 0.75
S 180518P00004000 P 05/18/18 4.0 0.00 4.40
S 180518P00005000 P 05/18/18 5.0 0.00 0.25
S 180518P00006000 P 05/18/18 6.0 0.00 4.25
S 180518P00007000 P 05/18/18 7.0 0.00 4.40
S 180518P00008000 P 05/18/18 8.0 0.00 4.40
S 180518P00009000 P 05/18/18 9.0 0.00 4.40
S 180518P00010000 P 05/18/18 10.0 0.10 4.50
S 180518P00011000 P 05/18/18 11.0 1.21 5.40
S 180518P00012000 P 05/18/18 12.0 2.74 5.40
S 180518P00013000 P 05/18/18 13.0 2.50 6.45
S 180518P00014000 P 05/18/18 14.0 5.25 8.20
S 180518P00015000 P 05/18/18 15.0 4.35 8.50
S 190118C00002000 C 01/18/19 2.0 4.95 7.15
S 190118C00003000 C 01/18/19 3.0 3.00 7.70
S 190118C00004000 C 01/18/19 4.0 2.36 6.90
S 190118C00005000 C 01/18/19 5.0 3.10 4.40
S 190118C00007000 C 01/18/19 7.0 2.00 2.85
S 190118C00010000 C 01/18/19 10.0 0.75 0.93
S 190118C00012000 C 01/18/19 12.0 0.30 0.83
S 190118C00015000 C 01/18/19 15.0 0.09 0.26
S 190118P00002000 P 01/18/19 2.0 0.05 0.13
S 190118P00003000 P 01/18/19 3.0 0.05 0.20
S 190118P00004000 P 01/18/19 4.0 0.23 0.33
S 190118P00005000 P 01/18/19 5.0 0.40 0.46
S 190118P00007000 P 01/18/19 7.0 0.95 1.05
S 190118P00010000 P 01/18/19 10.0 2.45 3.40
S 190118P00012000 P 01/18/19 12.0 4.00 4.40
S 190118P00015000 P 01/18/19 15.0 6.25 8.00

OPRA data is delayed 15 minutes.