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 (2015-12-18)Premium Content

Sprint Corporation New (S)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 160219C00000500 C 02/19/16 0.5 1.89 2.33
S 160219C00001000 C 02/19/16 1.0 1.41 1.83
S 160219C00001500 C 02/19/16 1.5 1.14 1.33
S 160219C00002000 C 02/19/16 2.0 0.64 0.84
S 160219C00002500 C 02/19/16 2.5 0.20 0.25
S 160219C00003000 C 02/19/16 3.0 0.02 0.04
S 160219C00003500 C 02/19/16 3.5 0.01 0.02
S 160219C00004000 C 02/19/16 4.0 0.00 0.04
S 160219C00004500 C 02/19/16 4.5 0.00 0.10
S 160219C00005000 C 02/19/16 5.0 0.00 0.25
S 160219C00005500 C 02/19/16 5.5 0.00 0.05
S 160219C00006000 C 02/19/16 6.0 0.00 0.50
S 160219C00007000 C 02/19/16 7.0 0.00 0.50
S 160219C00008000 C 02/19/16 8.0 0.00 0.25
S 160219C00009000 C 02/19/16 9.0 0.00 0.01
S 160219C00010000 C 02/19/16 10.0 0.00 0.38
S 160219P00000500 P 02/19/16 0.5 0.00 0.01
S 160219P00001000 P 02/19/16 1.0 0.00 0.01
S 160219P00001500 P 02/19/16 1.5 0.00 0.07
S 160219P00002000 P 02/19/16 2.0 0.00 0.05
S 160219P00002500 P 02/19/16 2.5 0.05 0.12
S 160219P00003000 P 02/19/16 3.0 0.33 0.38
S 160219P00003500 P 02/19/16 3.5 0.76 1.00
S 160219P00004000 P 02/19/16 4.0 1.17 1.40
S 160219P00004500 P 02/19/16 4.5 1.72 1.90
S 160219P00005000 P 02/19/16 5.0 2.25 2.40
S 160219P00005500 P 02/19/16 5.5 2.55 3.05
S 160219P00006000 P 02/19/16 6.0 3.05 3.40
S 160219P00007000 P 02/19/16 7.0 4.05 4.75
S 160219P00008000 P 02/19/16 8.0 5.05 5.45
S 160219P00009000 P 02/19/16 9.0 5.95 6.40
S 160219P00010000 P 02/19/16 10.0 6.95 7.40
S 160226C00000500 C 02/26/16 0.5 2.12 2.22
S 160226C00001000 C 02/26/16 1.0 1.62 1.73
S 160226C00001500 C 02/26/16 1.5 1.13 1.25
S 160226C00002000 C 02/26/16 2.0 0.65 0.76
S 160226C00002500 C 02/26/16 2.5 0.24 0.29
S 160226C00003000 C 02/26/16 3.0 0.06 0.07
S 160226C00003500 C 02/26/16 3.5 0.00 0.02
S 160226C00004000 C 02/26/16 4.0 0.00 0.08
S 160226C00004500 C 02/26/16 4.5 0.00 0.06
S 160226C00005000 C 02/26/16 5.0 0.00 0.07
S 160226C00005500 C 02/26/16 5.5 0.00 0.06
S 160226C00006000 C 02/26/16 6.0 0.00 0.05
S 160226C00006500 C 02/26/16 6.5 0.00 0.05
S 160226C00007000 C 02/26/16 7.0 0.00 0.04
S 160226P00000500 P 02/26/16 0.5 0.00 0.02
S 160226P00001000 P 02/26/16 1.0 0.00 0.04
S 160226P00001500 P 02/26/16 1.5 0.00 0.06
S 160226P00002000 P 02/26/16 2.0 0.00 0.06
S 160226P00002500 P 02/26/16 2.5 0.09 0.12
S 160226P00003000 P 02/26/16 3.0 0.34 0.42
S 160226P00003500 P 02/26/16 3.5 0.76 0.90
S 160226P00004000 P 02/26/16 4.0 1.25 1.39
S 160226P00004500 P 02/26/16 4.5 1.76 1.87
S 160226P00005000 P 02/26/16 5.0 2.25 2.39
S 160226P00005500 P 02/26/16 5.5 2.76 2.89
S 160226P00006000 P 02/26/16 6.0 3.25 3.40
S 160226P00006500 P 02/26/16 6.5 3.75 3.90
S 160226P00007000 P 02/26/16 7.0 4.25 4.40
S 160304C00000500 C 03/04/16 0.5 2.11 2.22
S 160304C00001000 C 03/04/16 1.0 1.63 1.72
S 160304C00001500 C 03/04/16 1.5 1.13 1.24
S 160304C00002000 C 03/04/16 2.0 0.65 0.76
S 160304C00002500 C 03/04/16 2.5 0.27 0.33
S 160304C00003000 C 03/04/16 3.0 0.07 0.11
S 160304C00003500 C 03/04/16 3.5 0.00 0.08
S 160304C00004000 C 03/04/16 4.0 0.00 0.09
S 160304C00004500 C 03/04/16 4.5 0.00 0.08
S 160304C00005000 C 03/04/16 5.0 0.00 0.08
S 160304C00005500 C 03/04/16 5.5 0.00 0.06
S 160304P00000500 P 03/04/16 0.5 0.00 0.02
S 160304P00001000 P 03/04/16 1.0 0.00 0.05
S 160304P00001500 P 03/04/16 1.5 0.00 0.07
S 160304P00002000 P 03/04/16 2.0 0.01 0.08
S 160304P00002500 P 03/04/16 2.5 0.12 0.14
S 160304P00003000 P 03/04/16 3.0 0.39 0.47
S 160304P00003500 P 03/04/16 3.5 0.78 0.91
S 160304P00004000 P 03/04/16 4.0 1.26 1.39
S 160304P00004500 P 03/04/16 4.5 1.75 1.88
S 160304P00005000 P 03/04/16 5.0 2.26 2.38
S 160304P00005500 P 03/04/16 5.5 2.77 2.89
S 160311C00000500 C 03/11/16 0.5 2.12 2.22
S 160311C00001000 C 03/11/16 1.0 1.62 1.72
S 160311C00001500 C 03/11/16 1.5 1.13 1.24
S 160311C00002000 C 03/11/16 2.0 0.66 0.77
S 160311C00002500 C 03/11/16 2.5 0.29 0.38
S 160311C00003000 C 03/11/16 3.0 0.10 0.13
S 160311C00003500 C 03/11/16 3.5 0.01 0.08
S 160311C00004000 C 03/11/16 4.0 0.00 0.09
S 160311C00004500 C 03/11/16 4.5 0.00 0.08
S 160311C00005000 C 03/11/16 5.0 0.00 0.07
S 160311C00005500 C 03/11/16 5.5 0.00 0.07
S 160311C00006000 C 03/11/16 6.0 0.00 0.07
S 160311P00000500 P 03/11/16 0.5 0.00 0.03
S 160311P00001000 P 03/11/16 1.0 0.00 0.05
S 160311P00001500 P 03/11/16 1.5 0.00 0.07
S 160311P00002000 P 03/11/16 2.0 0.02 0.10
S 160311P00002500 P 03/11/16 2.5 0.15 0.17
S 160311P00003000 P 03/11/16 3.0 0.41 0.50
S 160311P00003500 P 03/11/16 3.5 0.79 0.92
S 160311P00004000 P 03/11/16 4.0 1.27 1.40
S 160311P00004500 P 03/11/16 4.5 1.76 1.89
S 160311P00005000 P 03/11/16 5.0 2.27 2.38
S 160311P00005500 P 03/11/16 5.5 2.76 2.88
S 160311P00006000 P 03/11/16 6.0 3.25 3.40
S 160318C00000500 C 03/18/16 0.5 2.12 2.22
S 160318C00001000 C 03/18/16 1.0 1.64 1.72
S 160318C00001500 C 03/18/16 1.5 1.14 1.26
S 160318C00002000 C 03/18/16 2.0 0.68 0.79
S 160318C00002500 C 03/18/16 2.5 0.32 0.40
S 160318C00003000 C 03/18/16 3.0 0.12 0.14
S 160318C00003500 C 03/18/16 3.5 0.05 0.07
S 160318C00004000 C 03/18/16 4.0 0.00 0.08
S 160318C00004500 C 03/18/16 4.5 0.00 0.10
S 160318C00005000 C 03/18/16 5.0 0.00 0.05
S 160318C00005500 C 03/18/16 5.5 0.00 0.09
S 160318C00006000 C 03/18/16 6.0 0.00 0.08
S 160318C00007000 C 03/18/16 7.0 0.00 0.08
S 160318P00000500 P 03/18/16 0.5 0.00 0.02
S 160318P00001000 P 03/18/16 1.0 0.00 0.07
S 160318P00001500 P 03/18/16 1.5 0.00 0.09
S 160318P00002000 P 03/18/16 2.0 0.04 0.10
S 160318P00002500 P 03/18/16 2.5 0.17 0.20
S 160318P00003000 P 03/18/16 3.0 0.43 0.49
S 160318P00003500 P 03/18/16 3.5 0.82 0.94
S 160318P00004000 P 03/18/16 4.0 1.27 1.41
S 160318P00004500 P 03/18/16 4.5 1.75 1.91
S 160318P00005000 P 03/18/16 5.0 2.26 2.39
S 160318P00005500 P 03/18/16 5.5 2.76 2.90
S 160318P00006000 P 03/18/16 6.0 3.25 3.40
S 160318P00007000 P 03/18/16 7.0 4.25 4.40
S 160324C00000500 C 03/24/16 0.5 2.12 2.22
S 160324C00001000 C 03/24/16 1.0 1.62 1.73
S 160324C00001500 C 03/24/16 1.5 1.13 1.26
S 160324C00002000 C 03/24/16 2.0 0.68 0.80
S 160324C00002500 C 03/24/16 2.5 0.33 0.42
S 160324C00003000 C 03/24/16 3.0 0.13 0.16
S 160324C00003500 C 03/24/16 3.5 0.03 0.13
S 160324C00004000 C 03/24/16 4.0 0.00 0.11
S 160324C00004500 C 03/24/16 4.5 0.00 0.10
S 160324C00005000 C 03/24/16 5.0 0.00 0.08
S 160324C00005500 C 03/24/16 5.5 0.00 0.09
S 160324P00000500 P 03/24/16 0.5 0.00 0.03
S 160324P00001000 P 03/24/16 1.0 0.00 0.06
S 160324P00001500 P 03/24/16 1.5 0.00 0.09
S 160324P00002000 P 03/24/16 2.0 0.04 0.13
S 160324P00002500 P 03/24/16 2.5 0.18 0.21
S 160324P00003000 P 03/24/16 3.0 0.45 0.54
S 160324P00003500 P 03/24/16 3.5 0.83 0.96
S 160324P00004000 P 03/24/16 4.0 1.28 1.42
S 160324P00004500 P 03/24/16 4.5 1.77 1.91
S 160324P00005000 P 03/24/16 5.0 2.27 2.39
S 160324P00005500 P 03/24/16 5.5 2.76 2.90
S 160401C00000500 C 04/01/16 0.5 2.11 2.22
S 160401C00001000 C 04/01/16 1.0 1.62 1.73
S 160401C00001500 C 04/01/16 1.5 1.13 1.26
S 160401C00002000 C 04/01/16 2.0 0.69 0.81
S 160401C00002500 C 04/01/16 2.5 0.33 0.44
S 160401C00003000 C 04/01/16 3.0 0.15 0.18
S 160401C00003500 C 04/01/16 3.5 0.02 0.16
S 160401C00004000 C 04/01/16 4.0 0.00 0.12
S 160401C00004500 C 04/01/16 4.5 0.00 0.10
S 160401C00005000 C 04/01/16 5.0 0.00 0.09
S 160401C00005500 C 04/01/16 5.5 0.00 0.09
S 160401P00000500 P 04/01/16 0.5 0.00 0.03
S 160401P00001000 P 04/01/16 1.0 0.00 0.06
S 160401P00001500 P 04/01/16 1.5 0.00 0.09
S 160401P00002000 P 04/01/16 2.0 0.03 0.14
S 160401P00002500 P 04/01/16 2.5 0.19 0.24
S 160401P00003000 P 04/01/16 3.0 0.45 0.57
S 160401P00003500 P 04/01/16 3.5 0.84 0.98
S 160401P00004000 P 04/01/16 4.0 1.29 1.43
S 160401P00004500 P 04/01/16 4.5 1.77 1.92
S 160401P00005000 P 04/01/16 5.0 2.27 2.40
S 160401P00005500 P 04/01/16 5.5 2.76 2.90
S 160520C00000500 C 05/20/16 0.5 2.13 2.22
S 160520C00001000 C 05/20/16 1.0 1.63 1.75
S 160520C00001500 C 05/20/16 1.5 1.16 1.30
S 160520C00002000 C 05/20/16 2.0 0.76 0.89
S 160520C00002500 C 05/20/16 2.5 0.46 0.55
S 160520C00003000 C 05/20/16 3.0 0.28 0.30
S 160520C00003500 C 05/20/16 3.5 0.15 0.19
S 160520C00004000 C 05/20/16 4.0 0.09 0.13
S 160520C00004500 C 05/20/16 4.5 0.04 0.10
S 160520C00005000 C 05/20/16 5.0 0.02 0.13
S 160520C00005500 C 05/20/16 5.5 0.01 0.12
S 160520C00006000 C 05/20/16 6.0 0.01 0.11
S 160520C00007000 C 05/20/16 7.0 0.00 0.11
S 160520C00008000 C 05/20/16 8.0 0.00 0.10
S 160520C00009000 C 05/20/16 9.0 0.00 0.10
S 160520C00010000 C 05/20/16 10.0 0.00 0.09
S 160520P00000500 P 05/20/16 0.5 0.00 0.03
S 160520P00001000 P 05/20/16 1.0 0.00 0.10
S 160520P00001500 P 05/20/16 1.5 0.05 0.15
S 160520P00002000 P 05/20/16 2.0 0.14 0.18
S 160520P00002500 P 05/20/16 2.5 0.34 0.37
S 160520P00003000 P 05/20/16 3.0 0.61 0.67
S 160520P00003500 P 05/20/16 3.5 1.00 1.10
S 160520P00004000 P 05/20/16 4.0 1.38 1.53
S 160520P00004500 P 05/20/16 4.5 1.83 1.99
S 160520P00005000 P 05/20/16 5.0 2.33 2.47
S 160520P00005500 P 05/20/16 5.5 2.78 2.96
S 160520P00006000 P 05/20/16 6.0 3.30 3.45
S 160520P00007000 P 05/20/16 7.0 4.30 4.45
S 160520P00008000 P 05/20/16 8.0 5.30 5.45
S 160520P00009000 P 05/20/16 9.0 6.30 6.40
S 160520P00010000 P 05/20/16 10.0 7.25 7.45
S 160819C00000500 C 08/19/16 0.5 2.13 2.22
S 160819C00001000 C 08/19/16 1.0 1.64 1.78
S 160819C00001500 C 08/19/16 1.5 1.20 1.36
S 160819C00002000 C 08/19/16 2.0 0.84 0.99
S 160819C00002500 C 08/19/16 2.5 0.58 0.67
S 160819C00003000 C 08/19/16 3.0 0.39 0.48
S 160819C00003500 C 08/19/16 3.5 0.26 0.29
S 160819C00004000 C 08/19/16 4.0 0.18 0.23
S 160819C00004500 C 08/19/16 4.5 0.12 0.22
S 160819C00005000 C 08/19/16 5.0 0.01 0.16
S 160819C00005500 C 08/19/16 5.5 0.00 0.15
S 160819C00006000 C 08/19/16 6.0 0.00 0.10
S 160819C00007000 C 08/19/16 7.0 0.00 0.14
S 160819P00000500 P 08/19/16 0.5 0.00 0.05
S 160819P00001000 P 08/19/16 1.0 0.00 0.13
S 160819P00001500 P 08/19/16 1.5 0.05 0.17
S 160819P00002000 P 08/19/16 2.0 0.23 0.31
S 160819P00002500 P 08/19/16 2.5 0.44 0.54
S 160819P00003000 P 08/19/16 3.0 0.74 0.84
S 160819P00003500 P 08/19/16 3.5 1.10 1.21
S 160819P00004000 P 08/19/16 4.0 1.52 1.68
S 160819P00004500 P 08/19/16 4.5 1.93 2.12
S 160819P00005000 P 08/19/16 5.0 2.39 2.57
S 160819P00005500 P 08/19/16 5.5 2.84 3.00
S 160819P00006000 P 08/19/16 6.0 3.35 3.50
S 160819P00007000 P 08/19/16 7.0 4.30 4.50
S 170120C00000500 C 01/20/17 0.5 2.08 2.27
S 170120C00001000 C 01/20/17 1.0 1.66 1.82
S 170120C00001500 C 01/20/17 1.5 1.26 1.43
S 170120C00002000 C 01/20/17 2.0 1.00 1.10
S 170120C00002500 C 01/20/17 2.5 0.73 0.82
S 170120C00003000 C 01/20/17 3.0 0.56 0.63
S 170120C00003500 C 01/20/17 3.5 0.42 0.49
S 170120C00004000 C 01/20/17 4.0 0.31 0.40
S 170120C00004500 C 01/20/17 4.5 0.26 0.32
S 170120C00005000 C 01/20/17 5.0 0.21 0.26
S 170120C00005500 C 01/20/17 5.5 0.17 0.24
S 170120C00007000 C 01/20/17 7.0 0.10 0.17
S 170120C00010000 C 01/20/17 10.0 0.04 0.14
S 170120C00012000 C 01/20/17 12.0 0.00 0.12
S 170120P00000500 P 01/20/17 0.5 0.00 0.09
S 170120P00001000 P 01/20/17 1.0 0.06 0.18
S 170120P00001500 P 01/20/17 1.5 0.15 0.32
S 170120P00002000 P 01/20/17 2.0 0.36 0.43
S 170120P00002500 P 01/20/17 2.5 0.65 0.72
S 170120P00003000 P 01/20/17 3.0 0.95 1.03
S 170120P00003500 P 01/20/17 3.5 1.29 1.39
S 170120P00004000 P 01/20/17 4.0 1.70 1.80
S 170120P00004500 P 01/20/17 4.5 2.15 2.27
S 170120P00005000 P 01/20/17 5.0 2.55 2.73
S 170120P00005500 P 01/20/17 5.5 2.96 3.15
S 170120P00007000 P 01/20/17 7.0 4.45 4.60
S 170120P00010000 P 01/20/17 10.0 7.30 7.50
S 170120P00012000 P 01/20/17 12.0 9.30 9.45
S 170616C00000500 C 06/16/17 0.5 2.06 2.33
S 170616C00001000 C 06/16/17 1.0 1.57 1.98
S 170616C00001500 C 06/16/17 1.5 1.30 1.57
S 170616C00002000 C 06/16/17 2.0 1.05 1.28
S 170616C00002500 C 06/16/17 2.5 0.83 1.00
S 170616C00003000 C 06/16/17 3.0 0.65 0.84
S 170616C00003500 C 06/16/17 3.5 0.52 0.69
S 170616C00004000 C 06/16/17 4.0 0.40 0.56
S 170616C00004500 C 06/16/17 4.5 0.32 0.45
S 170616C00005000 C 06/16/17 5.0 0.26 0.41
S 170616P00000500 P 06/16/17 0.5 0.00 0.17
S 170616P00001000 P 06/16/17 1.0 0.00 0.33
S 170616P00001500 P 06/16/17 1.5 0.27 0.38
S 170616P00002000 P 06/16/17 2.0 0.45 0.62
S 170616P00002500 P 06/16/17 2.5 0.71 0.86
S 170616P00003000 P 06/16/17 3.0 1.01 1.27
S 170616P00003500 P 06/16/17 3.5 1.36 1.68
S 170616P00004000 P 06/16/17 4.0 1.75 2.08
S 170616P00004500 P 06/16/17 4.5 2.17 2.52
S 170616P00005000 P 06/16/17 5.0 2.61 2.89
S 180119C00000500 C 01/19/18 0.5 2.08 2.35
S 180119C00001000 C 01/19/18 1.0 1.60 2.04
S 180119C00001500 C 01/19/18 1.5 1.27 1.74
S 180119C00002000 C 01/19/18 2.0 1.16 1.30
S 180119C00002500 C 01/19/18 2.5 0.96 1.26
S 180119C00003000 C 01/19/18 3.0 0.80 0.92
S 180119C00003500 C 01/19/18 3.5 0.67 0.79
S 180119C00004000 C 01/19/18 4.0 0.55 0.68
S 180119C00004500 C 01/19/18 4.5 0.44 0.59
S 180119C00005000 C 01/19/18 5.0 0.40 0.52
S 180119C00005500 C 01/19/18 5.5 0.33 0.46
S 180119C00007000 C 01/19/18 7.0 0.21 0.34
S 180119C00010000 C 01/19/18 10.0 0.00 0.43
S 180119P00000500 P 01/19/18 0.5 0.00 0.20
S 180119P00001000 P 01/19/18 1.0 0.05 0.24
S 180119P00001500 P 01/19/18 1.5 0.32 0.45
S 180119P00002000 P 01/19/18 2.0 0.56 0.69
S 180119P00002500 P 01/19/18 2.5 0.84 0.97
S 180119P00003000 P 01/19/18 3.0 1.18 1.30
S 180119P00003500 P 01/19/18 3.5 1.52 1.68
S 180119P00004000 P 01/19/18 4.0 1.93 2.05
S 180119P00004500 P 01/19/18 4.5 2.31 2.48
S 180119P00005000 P 01/19/18 5.0 2.75 2.88
S 180119P00005500 P 01/19/18 5.5 3.15 3.35
S 180119P00007000 P 01/19/18 7.0 4.55 4.70
S 180119P00010000 P 01/19/18 10.0 7.15 7.85

OPRA data is delayed 15 minutes.