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 (2014-12-19)Premium Content

Sprint Corporation New (S)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 150206C00000500 C 02/06/15 0.5 3.70 3.85
S 150206C00001000 C 02/06/15 1.0 3.20 3.35
S 150206C00001500 C 02/06/15 1.5 2.73 2.86
S 150206C00002000 C 02/06/15 2.0 2.24 2.36
S 150206C00002500 C 02/06/15 2.5 1.75 1.86
S 150206C00003000 C 02/06/15 3.0 1.25 1.40
S 150206C00003500 C 02/06/15 3.5 0.76 0.91
S 150206C00004000 C 02/06/15 4.0 0.30 0.44
S 150206C00004500 C 02/06/15 4.5 0.06 0.09
S 150206C00005000 C 02/06/15 5.0 0.00 0.04
S 150206C00005500 C 02/06/15 5.5 0.00 0.07
S 150206C00006000 C 02/06/15 6.0 0.00 0.05
S 150206C00006500 C 02/06/15 6.5 0.00 0.05
S 150206C00007000 C 02/06/15 7.0 0.00 0.05
S 150206C00007500 C 02/06/15 7.5 0.00 0.05
S 150206C00008000 C 02/06/15 8.0 0.00 0.05
S 150206C00008500 C 02/06/15 8.5 0.00 0.05
S 150206P00000500 P 02/06/15 0.5 0.00 0.05
S 150206P00001000 P 02/06/15 1.0 0.00 0.05
S 150206P00001500 P 02/06/15 1.5 0.00 0.05
S 150206P00002000 P 02/06/15 2.0 0.00 0.05
S 150206P00002500 P 02/06/15 2.5 0.00 0.05
S 150206P00003000 P 02/06/15 3.0 0.00 0.04
S 150206P00003500 P 02/06/15 3.5 0.00 0.06
S 150206P00004000 P 02/06/15 4.0 0.02 0.07
S 150206P00004500 P 02/06/15 4.5 0.21 0.30
S 150206P00005000 P 02/06/15 5.0 0.61 0.76
S 150206P00005500 P 02/06/15 5.5 1.10 1.26
S 150206P00006000 P 02/06/15 6.0 1.60 1.76
S 150206P00006500 P 02/06/15 6.5 2.13 2.28
S 150206P00007000 P 02/06/15 7.0 2.64 2.77
S 150206P00007500 P 02/06/15 7.5 3.15 3.30
S 150206P00008000 P 02/06/15 8.0 3.65 3.80
S 150206P00008500 P 02/06/15 8.5 4.15 4.30
S 150213C00000500 C 02/13/15 0.5 3.75 3.85
S 150213C00001000 C 02/13/15 1.0 3.25 3.35
S 150213C00001500 C 02/13/15 1.5 2.76 2.87
S 150213C00002000 C 02/13/15 2.0 2.23 2.37
S 150213C00002500 C 02/13/15 2.5 1.76 1.89
S 150213C00003000 C 02/13/15 3.0 1.26 1.41
S 150213C00003500 C 02/13/15 3.5 0.76 0.92
S 150213C00004000 C 02/13/15 4.0 0.33 0.46
S 150213C00004500 C 02/13/15 4.5 0.09 0.15
S 150213C00005000 C 02/13/15 5.0 0.00 0.08
S 150213C00005500 C 02/13/15 5.5 0.00 0.06
S 150213C00006000 C 02/13/15 6.0 0.00 0.06
S 150213C00006500 C 02/13/15 6.5 0.00 0.06
S 150213C00007000 C 02/13/15 7.0 0.00 0.05
S 150213C00007500 C 02/13/15 7.5 0.00 0.05
S 150213C00008000 C 02/13/15 8.0 0.00 0.05
S 150213C00008500 C 02/13/15 8.5 0.00 0.04
S 150213P00000500 P 02/13/15 0.5 0.00 0.05
S 150213P00001000 P 02/13/15 1.0 0.00 0.05
S 150213P00001500 P 02/13/15 1.5 0.00 0.05
S 150213P00002000 P 02/13/15 2.0 0.00 0.05
S 150213P00002500 P 02/13/15 2.5 0.00 0.05
S 150213P00003000 P 02/13/15 3.0 0.00 0.05
S 150213P00003500 P 02/13/15 3.5 0.00 0.07
S 150213P00004000 P 02/13/15 4.0 0.06 0.10
S 150213P00004500 P 02/13/15 4.5 0.26 0.35
S 150213P00005000 P 02/13/15 5.0 0.64 0.77
S 150213P00005500 P 02/13/15 5.5 1.11 1.26
S 150213P00006000 P 02/13/15 6.0 1.61 1.76
S 150213P00006500 P 02/13/15 6.5 2.10 2.27
S 150213P00007000 P 02/13/15 7.0 2.62 2.75
S 150213P00007500 P 02/13/15 7.5 3.15 3.30
S 150213P00008000 P 02/13/15 8.0 3.65 3.80
S 150213P00008500 P 02/13/15 8.5 4.15 4.30
S 150220C00000500 C 02/20/15 0.5 3.75 3.85
S 150220C00001000 C 02/20/15 1.0 3.25 3.35
S 150220C00001500 C 02/20/15 1.5 2.75 2.86
S 150220C00002000 C 02/20/15 2.0 2.23 2.37
S 150220C00002500 C 02/20/15 2.5 1.75 1.89
S 150220C00003000 C 02/20/15 3.0 1.25 1.41
S 150220C00003500 C 02/20/15 3.5 0.78 0.93
S 150220C00004000 C 02/20/15 4.0 0.36 0.45
S 150220C00004500 C 02/20/15 4.5 0.12 0.15
S 150220C00005000 C 02/20/15 5.0 0.04 0.06
S 150220C00005500 C 02/20/15 5.5 0.00 0.07
S 150220C00006000 C 02/20/15 6.0 0.01 0.05
S 150220C00006500 C 02/20/15 6.5 0.00 0.04
S 150220C00007000 C 02/20/15 7.0 0.00 0.03
S 150220C00007500 C 02/20/15 7.5 0.00 0.02
S 150220C00008000 C 02/20/15 8.0 0.00 0.02
S 150220C00009000 C 02/20/15 9.0 0.00 0.02
S 150220C00010000 C 02/20/15 10.0 0.00 0.02
S 150220C00011000 C 02/20/15 11.0 0.00 0.02
S 150220C00012000 C 02/20/15 12.0 0.00 0.02
S 150220C00013000 C 02/20/15 13.0 0.00 0.02
S 150220C00014000 C 02/20/15 14.0 0.00 0.02
S 150220C00015000 C 02/20/15 15.0 0.00 0.02
S 150220C00016000 C 02/20/15 16.0 0.00 0.02
S 150220P00000500 P 02/20/15 0.5 0.00 0.02
S 150220P00001000 P 02/20/15 1.0 0.00 0.02
S 150220P00001500 P 02/20/15 1.5 0.00 0.02
S 150220P00002000 P 02/20/15 2.0 0.00 0.02
S 150220P00002500 P 02/20/15 2.5 0.00 0.02
S 150220P00003000 P 02/20/15 3.0 0.00 0.04
S 150220P00003500 P 02/20/15 3.5 0.00 0.07
S 150220P00004000 P 02/20/15 4.0 0.07 0.11
S 150220P00004500 P 02/20/15 4.5 0.31 0.37
S 150220P00005000 P 02/20/15 5.0 0.65 0.79
S 150220P00005500 P 02/20/15 5.5 1.12 1.27
S 150220P00006000 P 02/20/15 6.0 1.61 1.77
S 150220P00006500 P 02/20/15 6.5 2.12 2.27
S 150220P00007000 P 02/20/15 7.0 2.61 2.76
S 150220P00007500 P 02/20/15 7.5 3.15 3.25
S 150220P00008000 P 02/20/15 8.0 3.65 3.75
S 150220P00009000 P 02/20/15 9.0 4.65 4.80
S 150220P00010000 P 02/20/15 10.0 5.65 5.80
S 150220P00011000 P 02/20/15 11.0 6.65 6.80
S 150220P00012000 P 02/20/15 12.0 7.65 7.80
S 150220P00013000 P 02/20/15 13.0 8.65 8.80
S 150220P00014000 P 02/20/15 14.0 9.65 9.80
S 150220P00015000 P 02/20/15 15.0 10.25 11.10
S 150220P00016000 P 02/20/15 16.0 11.30 12.10
S 150227C00000500 C 02/27/15 0.5 3.75 3.85
S 150227C00001000 C 02/27/15 1.0 3.25 3.35
S 150227C00001500 C 02/27/15 1.5 2.74 2.87
S 150227C00002000 C 02/27/15 2.0 2.24 2.39
S 150227C00002500 C 02/27/15 2.5 1.76 1.91
S 150227C00003000 C 02/27/15 3.0 1.25 1.42
S 150227C00003500 C 02/27/15 3.5 0.80 0.95
S 150227C00004000 C 02/27/15 4.0 0.40 0.52
S 150227C00004500 C 02/27/15 4.5 0.15 0.23
S 150227C00005000 C 02/27/15 5.0 0.05 0.10
S 150227C00005500 C 02/27/15 5.5 0.00 0.07
S 150227C00006000 C 02/27/15 6.0 0.00 0.07
S 150227C00006500 C 02/27/15 6.5 0.00 0.06
S 150227C00007000 C 02/27/15 7.0 0.00 0.06
S 150227C00007500 C 02/27/15 7.5 0.00 0.05
S 150227C00008000 C 02/27/15 8.0 0.00 0.05
S 150227C00008500 C 02/27/15 8.5 0.00 0.05
S 150227P00000500 P 02/27/15 0.5 0.00 0.05
S 150227P00001000 P 02/27/15 1.0 0.00 0.05
S 150227P00001500 P 02/27/15 1.5 0.00 0.05
S 150227P00002000 P 02/27/15 2.0 0.00 0.05
S 150227P00002500 P 02/27/15 2.5 0.00 0.05
S 150227P00003000 P 02/27/15 3.0 0.00 0.06
S 150227P00003500 P 02/27/15 3.5 0.01 0.08
S 150227P00004000 P 02/27/15 4.0 0.09 0.17
S 150227P00004500 P 02/27/15 4.5 0.33 0.42
S 150227P00005000 P 02/27/15 5.0 0.66 0.81
S 150227P00005500 P 02/27/15 5.5 1.11 1.27
S 150227P00006000 P 02/27/15 6.0 1.60 1.77
S 150227P00006500 P 02/27/15 6.5 2.11 2.27
S 150227P00007000 P 02/27/15 7.0 2.60 2.78
S 150227P00007500 P 02/27/15 7.5 3.10 3.30
S 150227P00008000 P 02/27/15 8.0 3.60 3.80
S 150227P00008500 P 02/27/15 8.5 4.15 4.25
S 150306C00000500 C 03/06/15 0.5 3.75 3.85
S 150306C00001000 C 03/06/15 1.0 3.25 3.35
S 150306C00001500 C 03/06/15 1.5 2.73 2.87
S 150306C00002000 C 03/06/15 2.0 2.25 2.38
S 150306C00002500 C 03/06/15 2.5 1.76 1.91
S 150306C00003000 C 03/06/15 3.0 1.27 1.43
S 150306C00003500 C 03/06/15 3.5 0.78 0.96
S 150306C00004000 C 03/06/15 4.0 0.41 0.55
S 150306C00004500 C 03/06/15 4.5 0.17 0.26
S 150306C00005000 C 03/06/15 5.0 0.06 0.14
S 150306C00005500 C 03/06/15 5.5 0.00 0.08
S 150306C00006000 C 03/06/15 6.0 0.00 0.06
S 150306C00006500 C 03/06/15 6.5 0.00 0.05
S 150306C00007000 C 03/06/15 7.0 0.00 0.05
S 150306C00007500 C 03/06/15 7.5 0.00 0.05
S 150306C00008000 C 03/06/15 8.0 0.00 0.05
S 150306P00000500 P 03/06/15 0.5 0.00 0.04
S 150306P00001000 P 03/06/15 1.0 0.00 0.04
S 150306P00001500 P 03/06/15 1.5 0.00 0.04
S 150306P00002000 P 03/06/15 2.0 0.00 0.04
S 150306P00002500 P 03/06/15 2.5 0.00 0.05
S 150306P00003000 P 03/06/15 3.0 0.01 0.06
S 150306P00003500 P 03/06/15 3.5 0.01 0.09
S 150306P00004000 P 03/06/15 4.0 0.11 0.19
S 150306P00004500 P 03/06/15 4.5 0.35 0.44
S 150306P00005000 P 03/06/15 5.0 0.69 0.82
S 150306P00005500 P 03/06/15 5.5 1.13 1.30
S 150306P00006000 P 03/06/15 6.0 1.61 1.79
S 150306P00006500 P 03/06/15 6.5 2.11 2.29
S 150306P00007000 P 03/06/15 7.0 2.62 2.75
S 150306P00007500 P 03/06/15 7.5 3.15 3.25
S 150306P00008000 P 03/06/15 8.0 3.65 3.80
S 150313C00000500 C 03/13/15 0.5 3.70 3.85
S 150313C00001000 C 03/13/15 1.0 3.20 3.35
S 150313C00001500 C 03/13/15 1.5 2.73 2.88
S 150313C00002000 C 03/13/15 2.0 2.24 2.39
S 150313C00002500 C 03/13/15 2.5 1.74 1.92
S 150313C00003000 C 03/13/15 3.0 1.27 1.43
S 150313C00003500 C 03/13/15 3.5 0.82 0.97
S 150313C00004000 C 03/13/15 4.0 0.44 0.57
S 150313C00004500 C 03/13/15 4.5 0.18 0.29
S 150313C00005000 C 03/13/15 5.0 0.07 0.14
S 150313C00005500 C 03/13/15 5.5 0.00 0.09
S 150313C00006000 C 03/13/15 6.0 0.00 0.06
S 150313C00006500 C 03/13/15 6.5 0.00 0.06
S 150313C00007000 C 03/13/15 7.0 0.00 0.05
S 150313C00007500 C 03/13/15 7.5 0.00 0.05
S 150313C00008000 C 03/13/15 8.0 0.00 0.05
S 150313C00008500 C 03/13/15 8.5 0.00 0.05
S 150313P00000500 P 03/13/15 0.5 0.00 0.04
S 150313P00001000 P 03/13/15 1.0 0.00 0.04
S 150313P00001500 P 03/13/15 1.5 0.00 0.04
S 150313P00002000 P 03/13/15 2.0 0.00 0.05
S 150313P00002500 P 03/13/15 2.5 0.00 0.05
S 150313P00003000 P 03/13/15 3.0 0.00 0.06
S 150313P00003500 P 03/13/15 3.5 0.02 0.10
S 150313P00004000 P 03/13/15 4.0 0.13 0.22
S 150313P00004500 P 03/13/15 4.5 0.36 0.46
S 150313P00005000 P 03/13/15 5.0 0.71 0.84
S 150313P00005500 P 03/13/15 5.5 1.14 1.29
S 150313P00006000 P 03/13/15 6.0 1.61 1.79
S 150313P00006500 P 03/13/15 6.5 2.11 2.29
S 150313P00007000 P 03/13/15 7.0 2.61 2.77
S 150313P00007500 P 03/13/15 7.5 3.10 3.30
S 150313P00008000 P 03/13/15 8.0 3.60 3.80
S 150313P00008500 P 03/13/15 8.5 4.10 4.30
S 150320C00000500 C 03/20/15 0.5 3.75 3.85
S 150320C00001000 C 03/20/15 1.0 3.25 3.35
S 150320C00001500 C 03/20/15 1.5 2.74 2.88
S 150320C00002000 C 03/20/15 2.0 2.24 2.39
S 150320C00002500 C 03/20/15 2.5 1.75 1.92
S 150320C00003000 C 03/20/15 3.0 1.29 1.36
S 150320C00003500 C 03/20/15 3.5 0.84 0.99
S 150320C00004000 C 03/20/15 4.0 0.46 0.60
S 150320C00004500 C 03/20/15 4.5 0.23 0.31
S 150320C00005000 C 03/20/15 5.0 0.10 0.15
S 150320C00005500 C 03/20/15 5.5 0.02 0.10
S 150320C00006000 C 03/20/15 6.0 0.00 0.05
S 150320C00007000 C 03/20/15 7.0 0.00 0.05
S 150320C00008000 C 03/20/15 8.0 0.00 0.05
S 150320C00009000 C 03/20/15 9.0 0.00 0.04
S 150320P00000500 P 03/20/15 0.5 0.00 0.02
S 150320P00001000 P 03/20/15 1.0 0.00 0.02
S 150320P00001500 P 03/20/15 1.5 0.00 0.02
S 150320P00002000 P 03/20/15 2.0 0.00 0.02
S 150320P00002500 P 03/20/15 2.5 0.00 0.04
S 150320P00003000 P 03/20/15 3.0 0.00 0.06
S 150320P00003500 P 03/20/15 3.5 0.04 0.12
S 150320P00004000 P 03/20/15 4.0 0.16 0.22
S 150320P00004500 P 03/20/15 4.5 0.39 0.47
S 150320P00005000 P 03/20/15 5.0 0.72 0.86
S 150320P00005500 P 03/20/15 5.5 1.15 1.30
S 150320P00006000 P 03/20/15 6.0 1.62 1.77
S 150320P00007000 P 03/20/15 7.0 2.61 2.75
S 150320P00008000 P 03/20/15 8.0 3.65 3.75
S 150320P00009000 P 03/20/15 9.0 4.65 4.75
S 150417C00001000 C 04/17/15 1.0 3.25 3.35
S 150417C00002000 C 04/17/15 2.0 2.26 2.42
S 150417C00002500 C 04/17/15 2.5 1.78 1.94
S 150417C00003000 C 04/17/15 3.0 1.31 1.47
S 150417C00003500 C 04/17/15 3.5 0.89 1.04
S 150417C00004000 C 04/17/15 4.0 0.54 0.63
S 150417C00004500 C 04/17/15 4.5 0.30 0.38
S 150417C00005000 C 04/17/15 5.0 0.17 0.18
S 150417C00005500 C 04/17/15 5.5 0.07 0.11
S 150417C00006000 C 04/17/15 6.0 0.00 0.10
S 150417C00007000 C 04/17/15 7.0 0.00 0.07
S 150417C00008000 C 04/17/15 8.0 0.00 0.05
S 150417C00009000 C 04/17/15 9.0 0.00 0.04
S 150417C00010000 C 04/17/15 10.0 0.00 0.04
S 150417P00001000 P 04/17/15 1.0 0.00 0.02
S 150417P00002000 P 04/17/15 2.0 0.00 0.03
S 150417P00002500 P 04/17/15 2.5 0.00 0.05
S 150417P00003000 P 04/17/15 3.0 0.01 0.09
S 150417P00003500 P 04/17/15 3.5 0.08 0.17
S 150417P00004000 P 04/17/15 4.0 0.22 0.28
S 150417P00004500 P 04/17/15 4.5 0.45 0.54
S 150417P00005000 P 04/17/15 5.0 0.83 0.90
S 150417P00005500 P 04/17/15 5.5 1.18 1.35
S 150417P00006000 P 04/17/15 6.0 1.64 1.81
S 150417P00007000 P 04/17/15 7.0 2.61 2.76
S 150417P00008000 P 04/17/15 8.0 3.65 3.75
S 150417P00009000 P 04/17/15 9.0 4.65 4.80
S 150417P00010000 P 04/17/15 10.0 5.65 5.75
S 150515C00001000 C 05/15/15 1.0 3.25 3.40
S 150515C00002000 C 05/15/15 2.0 2.26 2.43
S 150515C00002500 C 05/15/15 2.5 1.79 1.97
S 150515C00003000 C 05/15/15 3.0 1.33 1.51
S 150515C00003500 C 05/15/15 3.5 0.93 1.10
S 150515C00004000 C 05/15/15 4.0 0.61 0.69
S 150515C00004500 C 05/15/15 4.5 0.37 0.43
S 150515C00005000 C 05/15/15 5.0 0.22 0.26
S 150515C00005500 C 05/15/15 5.5 0.10 0.17
S 150515C00006000 C 05/15/15 6.0 0.04 0.16
S 150515C00007000 C 05/15/15 7.0 0.04 0.05
S 150515C00008000 C 05/15/15 8.0 0.00 0.05
S 150515C00009000 C 05/15/15 9.0 0.00 0.06
S 150515C00010000 C 05/15/15 10.0 0.00 0.05
S 150515C00011000 C 05/15/15 11.0 0.00 0.04
S 150515C00012000 C 05/15/15 12.0 0.00 0.03
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 0.04
S 150515P00002500 P 05/15/15 2.5 0.00 0.08
S 150515P00003000 P 05/15/15 3.0 0.03 0.13
S 150515P00003500 P 05/15/15 3.5 0.12 0.19
S 150515P00004000 P 05/15/15 4.0 0.28 0.35
S 150515P00004500 P 05/15/15 4.5 0.52 0.61
S 150515P00005000 P 05/15/15 5.0 0.85 0.96
S 150515P00005500 P 05/15/15 5.5 1.23 1.41
S 150515P00006000 P 05/15/15 6.0 1.67 1.86
S 150515P00007000 P 05/15/15 7.0 2.61 2.78
S 150515P00008000 P 05/15/15 8.0 3.60 3.80
S 150515P00009000 P 05/15/15 9.0 4.60 4.80
S 150515P00010000 P 05/15/15 10.0 5.65 5.80
S 150515P00011000 P 05/15/15 11.0 6.65 6.80
S 150515P00012000 P 05/15/15 12.0 7.65 7.80
S 150515P00013000 P 05/15/15 13.0 8.65 8.80
S 150619C00001000 C 06/19/15 1.0 3.25 3.40
S 150619C00002000 C 06/19/15 2.0 2.28 2.45
S 150619C00002500 C 06/19/15 2.5 1.79 1.99
S 150619C00003000 C 06/19/15 3.0 1.36 1.53
S 150619C00003500 C 06/19/15 3.5 0.98 1.13
S 150619C00004000 C 06/19/15 4.0 0.67 0.75
S 150619C00004500 C 06/19/15 4.5 0.44 0.53
S 150619C00005000 C 06/19/15 5.0 0.27 0.32
S 150619C00005500 C 06/19/15 5.5 0.15 0.23
S 150619C00006000 C 06/19/15 6.0 0.10 0.18
S 150619C00007000 C 06/19/15 7.0 0.03 0.09
S 150619C00008000 C 06/19/15 8.0 0.00 0.10
S 150619C00009000 C 06/19/15 9.0 0.00 0.08
S 150619C00010000 C 06/19/15 10.0 0.00 0.05
S 150619C00011000 C 06/19/15 11.0 0.00 0.04
S 150619C00012000 C 06/19/15 12.0 0.00 0.05
S 150619C00013000 C 06/19/15 13.0 0.00 0.03
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 0.05
S 150619P00002500 P 06/19/15 2.5 0.00 0.09
S 150619P00003000 P 06/19/15 3.0 0.06 0.16
S 150619P00003500 P 06/19/15 3.5 0.17 0.24
S 150619P00004000 P 06/19/15 4.0 0.35 0.42
S 150619P00004500 P 06/19/15 4.5 0.59 0.68
S 150619P00005000 P 06/19/15 5.0 0.90 1.00
S 150619P00005500 P 06/19/15 5.5 1.28 1.43
S 150619P00006000 P 06/19/15 6.0 1.70 1.90
S 150619P00007000 P 06/19/15 7.0 2.63 2.83
S 150619P00008000 P 06/19/15 8.0 3.60 3.80
S 150619P00009000 P 06/19/15 9.0 4.60 4.80
S 150619P00010000 P 06/19/15 10.0 5.65 5.80
S 150619P00011000 P 06/19/15 11.0 6.65 6.75
S 150619P00012000 P 06/19/15 12.0 7.65 7.80
S 150619P00013000 P 06/19/15 13.0 8.65 8.80
S 150619P00015000 P 06/19/15 15.0 10.65 11.10
S 150619P00017000 P 06/19/15 17.0 12.65 12.75
S 150821C00001000 C 08/21/15 1.0 3.25 3.40
S 150821C00001500 C 08/21/15 1.5 2.78 2.95
S 150821C00002000 C 08/21/15 2.0 2.28 2.50
S 150821C00002500 C 08/21/15 2.5 1.83 2.04
S 150821C00003000 C 08/21/15 3.0 1.41 1.60
S 150821C00003500 C 08/21/15 3.5 1.06 1.24
S 150821C00004000 C 08/21/15 4.0 0.80 0.93
S 150821C00004500 C 08/21/15 4.5 0.58 0.63
S 150821C00005000 C 08/21/15 5.0 0.38 0.45
S 150821C00005500 C 08/21/15 5.5 0.25 0.34
S 150821C00006000 C 08/21/15 6.0 0.15 0.26
S 150821C00007000 C 08/21/15 7.0 0.05 0.21
S 150821C00008000 C 08/21/15 8.0 0.00 0.15
S 150821C00009000 C 08/21/15 9.0 0.00 0.05
S 150821P00001000 P 08/21/15 1.0 0.00 0.02
S 150821P00001500 P 08/21/15 1.5 0.00 0.03
S 150821P00002000 P 08/21/15 2.0 0.02 0.09
S 150821P00002500 P 08/21/15 2.5 0.02 0.13
S 150821P00003000 P 08/21/15 3.0 0.11 0.23
S 150821P00003500 P 08/21/15 3.5 0.25 0.37
S 150821P00004000 P 08/21/15 4.0 0.45 0.53
S 150821P00004500 P 08/21/15 4.5 0.71 0.80
S 150821P00005000 P 08/21/15 5.0 1.01 1.14
S 150821P00005500 P 08/21/15 5.5 1.38 1.58
S 150821P00006000 P 08/21/15 6.0 1.78 2.00
S 150821P00007000 P 08/21/15 7.0 2.67 2.90
S 150821P00008000 P 08/21/15 8.0 3.60 3.80
S 150821P00009000 P 08/21/15 9.0 4.60 4.80
S 160115C00001000 C 01/15/16 1.0 3.15 3.55
S 160115C00001500 C 01/15/16 1.5 2.65 3.05
S 160115C00002000 C 01/15/16 2.0 2.15 2.61
S 160115C00002500 C 01/15/16 2.5 1.79 2.23
S 160115C00003000 C 01/15/16 3.0 1.41 1.84
S 160115C00003500 C 01/15/16 3.5 1.11 1.53
S 160115C00004000 C 01/15/16 4.0 0.90 1.13
S 160115C00004500 C 01/15/16 4.5 0.75 1.01
S 160115C00005000 C 01/15/16 5.0 0.60 0.71
S 160115C00005500 C 01/15/16 5.5 0.39 0.70
S 160115C00007000 C 01/15/16 7.0 0.15 0.30
S 160115C00010000 C 01/15/16 10.0 0.06 0.10
S 160115C00012000 C 01/15/16 12.0 0.00 0.10
S 160115C00015000 C 01/15/16 15.0 0.00 0.05
S 160115C00017000 C 01/15/16 17.0 0.00 0.05
S 160115P00001000 P 01/15/16 1.0 0.00 0.06
S 160115P00001500 P 01/15/16 1.5 0.00 0.11
S 160115P00002000 P 01/15/16 2.0 0.01 0.13
S 160115P00002500 P 01/15/16 2.5 0.07 0.28
S 160115P00003000 P 01/15/16 3.0 0.20 0.33
S 160115P00003500 P 01/15/16 3.5 0.37 0.55
S 160115P00004000 P 01/15/16 4.0 0.59 0.73
S 160115P00004500 P 01/15/16 4.5 0.85 1.04
S 160115P00005000 P 01/15/16 5.0 1.16 1.34
S 160115P00005500 P 01/15/16 5.5 1.51 1.86
S 160115P00007000 P 01/15/16 7.0 2.73 3.05
S 160115P00010000 P 01/15/16 10.0 5.50 6.00
S 160115P00012000 P 01/15/16 12.0 7.55 7.90
S 160115P00015000 P 01/15/16 15.0 10.50 10.85
S 160115P00017000 P 01/15/16 17.0 12.50 12.85
S 170120C00001000 C 01/20/17 1.0 3.10 3.70
S 170120C00001500 C 01/20/17 1.5 2.62 3.30
S 170120C00002000 C 01/20/17 2.0 2.19 2.95
S 170120C00002500 C 01/20/17 2.5 1.86 2.60
S 170120C00003000 C 01/20/17 3.0 1.90 2.28
S 170120C00003500 C 01/20/17 3.5 1.65 2.01
S 170120C00004000 C 01/20/17 4.0 1.35 1.51
S 170120C00004500 C 01/20/17 4.5 1.19 1.50
S 170120C00005000 C 01/20/17 5.0 0.92 1.16
S 170120C00005500 C 01/20/17 5.5 0.85 1.25
S 170120C00007000 C 01/20/17 7.0 0.54 0.70
S 170120C00010000 C 01/20/17 10.0 0.00 0.32
S 170120C00012000 C 01/20/17 12.0 0.04 0.39
S 170120P00001000 P 01/20/17 1.0 0.00 0.10
S 170120P00001500 P 01/20/17 1.5 0.02 0.20
S 170120P00002000 P 01/20/17 2.0 0.09 0.33
S 170120P00002500 P 01/20/17 2.5 0.17 0.50
S 170120P00003000 P 01/20/17 3.0 0.50 0.55
S 170120P00003500 P 01/20/17 3.5 0.54 0.94
S 170120P00004000 P 01/20/17 4.0 0.87 1.22
S 170120P00004500 P 01/20/17 4.5 1.09 1.55
S 170120P00005000 P 01/20/17 5.0 1.37 1.89
S 170120P00005500 P 01/20/17 5.5 1.69 2.28
S 170120P00007000 P 01/20/17 7.0 2.98 3.40
S 170120P00010000 P 01/20/17 10.0 5.60 6.20
S 170120P00012000 P 01/20/17 12.0 7.45 8.15

OPRA data is delayed 15 minutes.