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 (2016-06-17)Premium Content

Sprint Corporation New (S)
As of Aug 31 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 160902C00000500 C 09/02/16 0.5 5.60 5.75
S 160902C00001000 C 09/02/16 1.0 5.10 5.25
S 160902C00001500 C 09/02/16 1.5 4.60 4.75
S 160902C00002000 C 09/02/16 2.0 4.10 4.25
S 160902C00002500 C 09/02/16 2.5 3.60 3.75
S 160902C00003000 C 09/02/16 3.0 3.10 3.25
S 160902C00003500 C 09/02/16 3.5 2.63 2.73
S 160902C00004000 C 09/02/16 4.0 2.13 2.23
S 160902C00004500 C 09/02/16 4.5 1.63 1.71
S 160902C00005000 C 09/02/16 5.0 1.13 1.21
S 160902C00005500 C 09/02/16 5.5 0.62 0.71
S 160902C00006000 C 09/02/16 6.0 0.18 0.23
S 160902C00006500 C 09/02/16 6.5 0.00 0.02
S 160902C00007000 C 09/02/16 7.0 0.00 0.04
S 160902C00007500 C 09/02/16 7.5 0.00 0.03
S 160902C00008000 C 09/02/16 8.0 0.00 0.02
S 160902C00008500 C 09/02/16 8.5 0.00 0.02
S 160902C00009000 C 09/02/16 9.0 0.00 0.02
S 160902C00009500 C 09/02/16 9.5 0.00 0.02
S 160902C00010000 C 09/02/16 10.0 0.00 0.02
S 160902C00010500 C 09/02/16 10.5 0.00 0.02
S 160902C00011000 C 09/02/16 11.0 0.00 0.02
S 160902P00000500 P 09/02/16 0.5 0.00 0.02
S 160902P00001000 P 09/02/16 1.0 0.00 0.02
S 160902P00001500 P 09/02/16 1.5 0.00 0.02
S 160902P00002000 P 09/02/16 2.0 0.00 0.02
S 160902P00002500 P 09/02/16 2.5 0.00 0.02
S 160902P00003000 P 09/02/16 3.0 0.00 0.02
S 160902P00003500 P 09/02/16 3.5 0.00 0.02
S 160902P00004000 P 09/02/16 4.0 0.00 0.02
S 160902P00004500 P 09/02/16 4.5 0.00 0.02
S 160902P00005000 P 09/02/16 5.0 0.00 0.02
S 160902P00005500 P 09/02/16 5.5 0.00 0.02
S 160902P00006000 P 09/02/16 6.0 0.01 0.03
S 160902P00006500 P 09/02/16 6.5 0.31 0.37
S 160902P00007000 P 09/02/16 7.0 0.77 0.88
S 160902P00007500 P 09/02/16 7.5 1.29 1.38
S 160902P00008000 P 09/02/16 8.0 1.77 1.87
S 160902P00008500 P 09/02/16 8.5 2.28 2.37
S 160902P00009000 P 09/02/16 9.0 2.78 2.87
S 160902P00009500 P 09/02/16 9.5 3.25 3.40
S 160902P00010000 P 09/02/16 10.0 3.75 3.90
S 160902P00010500 P 09/02/16 10.5 4.25 4.40
S 160902P00011000 P 09/02/16 11.0 4.75 4.90
S 160909C00000500 C 09/09/16 0.5 5.60 5.75
S 160909C00001000 C 09/09/16 1.0 5.10 5.25
S 160909C00001500 C 09/09/16 1.5 4.60 4.75
S 160909C00002000 C 09/09/16 2.0 4.10 4.25
S 160909C00002500 C 09/09/16 2.5 3.60 3.75
S 160909C00003000 C 09/09/16 3.0 3.10 3.25
S 160909C00003500 C 09/09/16 3.5 2.63 2.73
S 160909C00004000 C 09/09/16 4.0 2.13 2.24
S 160909C00004500 C 09/09/16 4.5 1.63 1.74
S 160909C00005000 C 09/09/16 5.0 1.12 1.24
S 160909C00005500 C 09/09/16 5.5 0.64 0.72
S 160909C00006000 C 09/09/16 6.0 0.25 0.29
S 160909C00006500 C 09/09/16 6.5 0.05 0.06
S 160909C00007000 C 09/09/16 7.0 0.00 0.02
S 160909C00007500 C 09/09/16 7.5 0.00 0.02
S 160909C00008000 C 09/09/16 8.0 0.00 0.03
S 160909C00008500 C 09/09/16 8.5 0.00 0.03
S 160909C00009000 C 09/09/16 9.0 0.00 0.02
S 160909C00009500 C 09/09/16 9.5 0.00 0.02
S 160909C00010000 C 09/09/16 10.0 0.00 0.02
S 160909C00010500 C 09/09/16 10.5 0.00 0.02
S 160909C00011000 C 09/09/16 11.0 0.00 0.02
S 160909C00011500 C 09/09/16 11.5 0.00 0.02
S 160909P00000500 P 09/09/16 0.5 0.00 0.02
S 160909P00001000 P 09/09/16 1.0 0.00 0.02
S 160909P00001500 P 09/09/16 1.5 0.00 0.02
S 160909P00002000 P 09/09/16 2.0 0.00 0.02
S 160909P00002500 P 09/09/16 2.5 0.00 0.02
S 160909P00003000 P 09/09/16 3.0 0.00 0.02
S 160909P00003500 P 09/09/16 3.5 0.00 0.02
S 160909P00004000 P 09/09/16 4.0 0.00 0.02
S 160909P00004500 P 09/09/16 4.5 0.00 0.03
S 160909P00005000 P 09/09/16 5.0 0.00 0.02
S 160909P00005500 P 09/09/16 5.5 0.00 0.03
S 160909P00006000 P 09/09/16 6.0 0.08 0.10
S 160909P00006500 P 09/09/16 6.5 0.36 0.41
S 160909P00007000 P 09/09/16 7.0 0.81 0.88
S 160909P00007500 P 09/09/16 7.5 1.30 1.38
S 160909P00008000 P 09/09/16 8.0 1.79 1.88
S 160909P00008500 P 09/09/16 8.5 2.29 2.38
S 160909P00009000 P 09/09/16 9.0 2.79 2.87
S 160909P00009500 P 09/09/16 9.5 3.30 3.40
S 160909P00010000 P 09/09/16 10.0 3.80 3.90
S 160909P00010500 P 09/09/16 10.5 4.25 4.40
S 160909P00011000 P 09/09/16 11.0 4.75 4.90
S 160909P00011500 P 09/09/16 11.5 5.25 5.40
S 160916C00000500 C 09/16/16 0.5 5.60 5.75
S 160916C00001000 C 09/16/16 1.0 5.10 5.25
S 160916C00001500 C 09/16/16 1.5 4.60 4.75
S 160916C00002000 C 09/16/16 2.0 4.10 4.25
S 160916C00002500 C 09/16/16 2.5 3.60 3.75
S 160916C00003000 C 09/16/16 3.0 3.10 3.25
S 160916C00003500 C 09/16/16 3.5 2.63 2.73
S 160916C00004000 C 09/16/16 4.0 2.13 2.23
S 160916C00004500 C 09/16/16 4.5 1.62 1.74
S 160916C00005000 C 09/16/16 5.0 1.13 1.22
S 160916C00005500 C 09/16/16 5.5 0.68 0.74
S 160916C00006000 C 09/16/16 6.0 0.31 0.34
S 160916C00006500 C 09/16/16 6.5 0.09 0.11
S 160916C00007000 C 09/16/16 7.0 0.02 0.04
S 160916C00007500 C 09/16/16 7.5 0.00 0.02
S 160916C00008000 C 09/16/16 8.0 0.00 0.04
S 160916C00008500 C 09/16/16 8.5 0.00 0.03
S 160916C00009000 C 09/16/16 9.0 0.00 0.03
S 160916C00009500 C 09/16/16 9.5 0.00 0.02
S 160916C00010000 C 09/16/16 10.0 0.00 0.02
S 160916C00010500 C 09/16/16 10.5 0.00 0.02
S 160916C00011000 C 09/16/16 11.0 0.00 0.02
S 160916C00012000 C 09/16/16 12.0 0.00 0.02
S 160916P00000500 P 09/16/16 0.5 0.00 0.02
S 160916P00001000 P 09/16/16 1.0 0.00 0.02
S 160916P00001500 P 09/16/16 1.5 0.00 0.02
S 160916P00002000 P 09/16/16 2.0 0.00 0.02
S 160916P00002500 P 09/16/16 2.5 0.00 0.02
S 160916P00003000 P 09/16/16 3.0 0.00 0.02
S 160916P00003500 P 09/16/16 3.5 0.00 0.02
S 160916P00004000 P 09/16/16 4.0 0.00 0.03
S 160916P00004500 P 09/16/16 4.5 0.00 0.01
S 160916P00005000 P 09/16/16 5.0 0.00 0.02
S 160916P00005500 P 09/16/16 5.5 0.02 0.03
S 160916P00006000 P 09/16/16 6.0 0.13 0.15
S 160916P00006500 P 09/16/16 6.5 0.40 0.43
S 160916P00007000 P 09/16/16 7.0 0.82 0.90
S 160916P00007500 P 09/16/16 7.5 1.30 1.39
S 160916P00008000 P 09/16/16 8.0 1.80 1.89
S 160916P00008500 P 09/16/16 8.5 2.27 2.38
S 160916P00009000 P 09/16/16 9.0 2.77 2.88
S 160916P00009500 P 09/16/16 9.5 3.30 3.40
S 160916P00010000 P 09/16/16 10.0 3.80 3.90
S 160916P00010500 P 09/16/16 10.5 4.30 4.40
S 160916P00011000 P 09/16/16 11.0 4.80 4.90
S 160916P00012000 P 09/16/16 12.0 5.75 5.90
S 160923C00000500 C 09/23/16 0.5 5.60 5.75
S 160923C00001000 C 09/23/16 1.0 5.10 5.25
S 160923C00001500 C 09/23/16 1.5 4.60 4.75
S 160923C00002000 C 09/23/16 2.0 4.10 4.25
S 160923C00002500 C 09/23/16 2.5 3.60 3.75
S 160923C00003000 C 09/23/16 3.0 3.10 3.25
S 160923C00003500 C 09/23/16 3.5 2.63 2.74
S 160923C00004000 C 09/23/16 4.0 2.13 2.21
S 160923C00004500 C 09/23/16 4.5 1.63 1.74
S 160923C00005000 C 09/23/16 5.0 1.14 1.23
S 160923C00005500 C 09/23/16 5.5 0.70 0.77
S 160923C00006000 C 09/23/16 6.0 0.36 0.39
S 160923C00006500 C 09/23/16 6.5 0.13 0.16
S 160923C00007000 C 09/23/16 7.0 0.00 0.08
S 160923C00007500 C 09/23/16 7.5 0.00 0.06
S 160923C00008000 C 09/23/16 8.0 0.00 0.04
S 160923C00008500 C 09/23/16 8.5 0.00 0.04
S 160923C00009000 C 09/23/16 9.0 0.00 0.03
S 160923C00009500 C 09/23/16 9.5 0.00 0.04
S 160923C00010000 C 09/23/16 10.0 0.00 0.03
S 160923C00010500 C 09/23/16 10.5 0.00 0.03
S 160923C00011000 C 09/23/16 11.0 0.00 0.02
S 160923C00011500 C 09/23/16 11.5 0.00 0.02
S 160923C00012000 C 09/23/16 12.0 0.00 0.02
S 160923P00000500 P 09/23/16 0.5 0.00 0.02
S 160923P00001000 P 09/23/16 1.0 0.00 0.02
S 160923P00001500 P 09/23/16 1.5 0.00 0.02
S 160923P00002000 P 09/23/16 2.0 0.00 0.02
S 160923P00002500 P 09/23/16 2.5 0.00 0.02
S 160923P00003000 P 09/23/16 3.0 0.00 0.02
S 160923P00003500 P 09/23/16 3.5 0.00 0.03
S 160923P00004000 P 09/23/16 4.0 0.00 0.04
S 160923P00004500 P 09/23/16 4.5 0.00 0.06
S 160923P00005000 P 09/23/16 5.0 0.00 0.08
S 160923P00005500 P 09/23/16 5.5 0.06 0.12
S 160923P00006000 P 09/23/16 6.0 0.19 0.23
S 160923P00006500 P 09/23/16 6.5 0.46 0.51
S 160923P00007000 P 09/23/16 7.0 0.85 0.92
S 160923P00007500 P 09/23/16 7.5 1.30 1.41
S 160923P00008000 P 09/23/16 8.0 1.80 1.89
S 160923P00008500 P 09/23/16 8.5 2.30 2.39
S 160923P00009000 P 09/23/16 9.0 2.80 2.88
S 160923P00009500 P 09/23/16 9.5 3.30 3.40
S 160923P00010000 P 09/23/16 10.0 3.80 3.90
S 160923P00010500 P 09/23/16 10.5 4.30 4.40
S 160923P00011000 P 09/23/16 11.0 4.80 4.90
S 160923P00011500 P 09/23/16 11.5 5.30 5.40
S 160923P00012000 P 09/23/16 12.0 5.80 5.90
S 160930C00000500 C 09/30/16 0.5 5.60 5.75
S 160930C00001000 C 09/30/16 1.0 5.10 5.25
S 160930C00001500 C 09/30/16 1.5 4.60 4.75
S 160930C00002000 C 09/30/16 2.0 4.10 4.25
S 160930C00002500 C 09/30/16 2.5 3.60 3.75
S 160930C00003000 C 09/30/16 3.0 3.10 3.25
S 160930C00003500 C 09/30/16 3.5 2.62 2.74
S 160930C00004000 C 09/30/16 4.0 2.12 2.21
S 160930C00004500 C 09/30/16 4.5 1.63 1.72
S 160930C00005000 C 09/30/16 5.0 1.15 1.24
S 160930C00005500 C 09/30/16 5.5 0.73 0.79
S 160930C00006000 C 09/30/16 6.0 0.41 0.45
S 160930C00006500 C 09/30/16 6.5 0.17 0.21
S 160930C00007000 C 09/30/16 7.0 0.07 0.14
S 160930C00007500 C 09/30/16 7.5 0.00 0.09
S 160930C00008000 C 09/30/16 8.0 0.00 0.06
S 160930C00008500 C 09/30/16 8.5 0.00 0.04
S 160930C00009000 C 09/30/16 9.0 0.00 0.04
S 160930C00009500 C 09/30/16 9.5 0.00 0.04
S 160930C00010000 C 09/30/16 10.0 0.00 0.04
S 160930C00010500 C 09/30/16 10.5 0.00 0.04
S 160930C00011000 C 09/30/16 11.0 0.00 0.03
S 160930C00011500 C 09/30/16 11.5 0.00 0.03
S 160930C00012000 C 09/30/16 12.0 0.00 0.02
S 160930P00000500 P 09/30/16 0.5 0.00 0.02
S 160930P00001000 P 09/30/16 1.0 0.00 0.02
S 160930P00001500 P 09/30/16 1.5 0.00 0.02
S 160930P00002000 P 09/30/16 2.0 0.00 0.02
S 160930P00002500 P 09/30/16 2.5 0.00 0.02
S 160930P00003000 P 09/30/16 3.0 0.00 0.03
S 160930P00003500 P 09/30/16 3.5 0.00 0.05
S 160930P00004000 P 09/30/16 4.0 0.00 0.06
S 160930P00004500 P 09/30/16 4.5 0.00 0.07
S 160930P00005000 P 09/30/16 5.0 0.00 0.10
S 160930P00005500 P 09/30/16 5.5 0.09 0.14
S 160930P00006000 P 09/30/16 6.0 0.23 0.28
S 160930P00006500 P 09/30/16 6.5 0.50 0.55
S 160930P00007000 P 09/30/16 7.0 0.88 0.95
S 160930P00007500 P 09/30/16 7.5 1.31 1.42
S 160930P00008000 P 09/30/16 8.0 1.82 1.90
S 160930P00008500 P 09/30/16 8.5 2.31 2.39
S 160930P00009000 P 09/30/16 9.0 2.81 2.89
S 160930P00009500 P 09/30/16 9.5 3.30 3.40
S 160930P00010000 P 09/30/16 10.0 3.80 3.90
S 160930P00010500 P 09/30/16 10.5 4.30 4.40
S 160930P00011000 P 09/30/16 11.0 4.80 4.90
S 160930P00011500 P 09/30/16 11.5 5.30 5.40
S 160930P00012000 P 09/30/16 12.0 5.80 5.90
S 161007C00000500 C 10/07/16 0.5 5.30 5.75
S 161007C00001000 C 10/07/16 1.0 4.80 5.25
S 161007C00001500 C 10/07/16 1.5 4.60 4.75
S 161007C00002000 C 10/07/16 2.0 4.10 4.25
S 161007C00002500 C 10/07/16 2.5 3.60 3.75
S 161007C00003000 C 10/07/16 3.0 3.10 3.25
S 161007C00003500 C 10/07/16 3.5 2.62 2.71
S 161007C00004000 C 10/07/16 4.0 2.12 2.23
S 161007C00004500 C 10/07/16 4.5 1.64 1.74
S 161007C00005000 C 10/07/16 5.0 1.17 1.26
S 161007C00005500 C 10/07/16 5.5 0.77 0.82
S 161007C00006000 C 10/07/16 6.0 0.44 0.48
S 161007C00006500 C 10/07/16 6.5 0.20 0.24
S 161007C00007000 C 10/07/16 7.0 0.08 0.12
S 161007C00007500 C 10/07/16 7.5 0.00 0.11
S 161007C00008000 C 10/07/16 8.0 0.00 0.07
S 161007C00008500 C 10/07/16 8.5 0.00 0.05
S 161007C00009000 C 10/07/16 9.0 0.00 0.05
S 161007C00009500 C 10/07/16 9.5 0.00 0.04
S 161007C00010000 C 10/07/16 10.0 0.00 0.04
S 161007C00010500 C 10/07/16 10.5 0.00 0.03
S 161007C00011000 C 10/07/16 11.0 0.00 0.04
S 161007C00011500 C 10/07/16 11.5 0.00 0.04
S 161007C00012000 C 10/07/16 12.0 0.00 0.03
S 161007P00000500 P 10/07/16 0.5 0.00 0.02
S 161007P00001000 P 10/07/16 1.0 0.00 0.02
S 161007P00001500 P 10/07/16 1.5 0.00 0.02
S 161007P00002000 P 10/07/16 2.0 0.00 0.02
S 161007P00002500 P 10/07/16 2.5 0.00 0.02
S 161007P00003000 P 10/07/16 3.0 0.00 0.03
S 161007P00003500 P 10/07/16 3.5 0.00 0.06
S 161007P00004000 P 10/07/16 4.0 0.00 0.05
S 161007P00004500 P 10/07/16 4.5 0.00 0.09
S 161007P00005000 P 10/07/16 5.0 0.01 0.13
S 161007P00005500 P 10/07/16 5.5 0.11 0.15
S 161007P00006000 P 10/07/16 6.0 0.27 0.32
S 161007P00006500 P 10/07/16 6.5 0.53 0.59
S 161007P00007000 P 10/07/16 7.0 0.90 0.97
S 161007P00007500 P 10/07/16 7.5 1.33 1.43
S 161007P00008000 P 10/07/16 8.0 1.80 1.91
S 161007P00008500 P 10/07/16 8.5 2.29 2.40
S 161007P00009000 P 10/07/16 9.0 2.81 2.89
S 161007P00009500 P 10/07/16 9.5 3.30 3.40
S 161007P00010000 P 10/07/16 10.0 3.80 3.90
S 161007P00010500 P 10/07/16 10.5 4.25 4.40
S 161007P00011000 P 10/07/16 11.0 4.80 4.90
S 161007P00011500 P 10/07/16 11.5 5.25 5.40
S 161007P00012000 P 10/07/16 12.0 5.75 5.90
S 161021C00001000 C 10/21/16 1.0 5.10 5.25
S 161021C00002000 C 10/21/16 2.0 4.10 4.25
S 161021C00002500 C 10/21/16 2.5 3.60 3.75
S 161021C00003000 C 10/21/16 3.0 3.10 3.25
S 161021C00004000 C 10/21/16 4.0 2.14 2.21
S 161021C00005000 C 10/21/16 5.0 1.21 1.28
S 161021C00006000 C 10/21/16 6.0 0.51 0.53
S 161021C00007000 C 10/21/16 7.0 0.14 0.16
S 161021C00008000 C 10/21/16 8.0 0.04 0.05
S 161021C00009000 C 10/21/16 9.0 0.00 0.02
S 161021C00010000 C 10/21/16 10.0 0.00 0.03
S 161021C00011000 C 10/21/16 11.0 0.00 0.03
S 161021C00012000 C 10/21/16 12.0 0.00 0.03
S 161021P00001000 P 10/21/16 1.0 0.00 0.02
S 161021P00002000 P 10/21/16 2.0 0.00 0.02
S 161021P00002500 P 10/21/16 2.5 0.00 0.04
S 161021P00003000 P 10/21/16 3.0 0.00 0.04
S 161021P00004000 P 10/21/16 4.0 0.02 0.03
S 161021P00005000 P 10/21/16 5.0 0.08 0.09
S 161021P00006000 P 10/21/16 6.0 0.34 0.35
S 161021P00007000 P 10/21/16 7.0 0.97 1.02
S 161021P00008000 P 10/21/16 8.0 1.85 1.93
S 161021P00009000 P 10/21/16 9.0 2.82 2.90
S 161021P00010000 P 10/21/16 10.0 3.80 3.90
S 161021P00011000 P 10/21/16 11.0 4.80 4.90
S 161021P00012000 P 10/21/16 12.0 5.80 5.90
S 161118C00000500 C 11/18/16 0.5 5.60 5.75
S 161118C00001000 C 11/18/16 1.0 5.10 5.25
S 161118C00001500 C 11/18/16 1.5 4.60 4.75
S 161118C00002000 C 11/18/16 2.0 4.10 4.25
S 161118C00002500 C 11/18/16 2.5 3.60 3.75
S 161118C00003000 C 11/18/16 3.0 3.15 3.25
S 161118C00003500 C 11/18/16 3.5 2.63 2.75
S 161118C00004000 C 11/18/16 4.0 2.15 2.27
S 161118C00004500 C 11/18/16 4.5 1.68 1.83
S 161118C00005000 C 11/18/16 5.0 1.31 1.39
S 161118C00005500 C 11/18/16 5.5 0.99 1.04
S 161118C00006000 C 11/18/16 6.0 0.69 0.72
S 161118C00007000 C 11/18/16 7.0 0.30 0.32
S 161118C00008000 C 11/18/16 8.0 0.12 0.14
S 161118C00009000 C 11/18/16 9.0 0.05 0.07
S 161118C00010000 C 11/18/16 10.0 0.02 0.04
S 161118C00011000 C 11/18/16 11.0 0.01 0.04
S 161118C00012000 C 11/18/16 12.0 0.00 0.02
S 161118P00000500 P 11/18/16 0.5 0.00 0.02
S 161118P00001000 P 11/18/16 1.0 0.00 0.02
S 161118P00001500 P 11/18/16 1.5 0.00 0.02
S 161118P00002000 P 11/18/16 2.0 0.00 0.04
S 161118P00002500 P 11/18/16 2.5 0.00 0.06
S 161118P00003000 P 11/18/16 3.0 0.02 0.03
S 161118P00003500 P 11/18/16 3.5 0.03 0.05
S 161118P00004000 P 11/18/16 4.0 0.06 0.07
S 161118P00004500 P 11/18/16 4.5 0.11 0.12
S 161118P00005000 P 11/18/16 5.0 0.19 0.21
S 161118P00005500 P 11/18/16 5.5 0.33 0.35
S 161118P00006000 P 11/18/16 6.0 0.53 0.55
S 161118P00007000 P 11/18/16 7.0 1.13 1.17
S 161118P00008000 P 11/18/16 8.0 1.88 2.06
S 161118P00009000 P 11/18/16 9.0 2.85 2.96
S 161118P00010000 P 11/18/16 10.0 3.80 3.90
S 161118P00011000 P 11/18/16 11.0 4.80 4.90
S 161118P00012000 P 11/18/16 12.0 5.80 5.90
S 170120C00000500 C 01/20/17 0.5 5.60 5.75
S 170120C00001000 C 01/20/17 1.0 5.10 5.25
S 170120C00001500 C 01/20/17 1.5 4.60 4.75
S 170120C00002000 C 01/20/17 2.0 4.10 4.25
S 170120C00002500 C 01/20/17 2.5 3.65 3.75
S 170120C00003000 C 01/20/17 3.0 3.15 3.25
S 170120C00003500 C 01/20/17 3.5 2.66 2.80
S 170120C00004000 C 01/20/17 4.0 2.25 2.37
S 170120C00004500 C 01/20/17 4.5 1.80 1.96
S 170120C00005000 C 01/20/17 5.0 1.46 1.52
S 170120C00005500 C 01/20/17 5.5 1.10 1.19
S 170120C00006000 C 01/20/17 6.0 0.80 0.88
S 170120C00007000 C 01/20/17 7.0 0.43 0.50
S 170120C00008000 C 01/20/17 8.0 0.20 0.27
S 170120C00009000 C 01/20/17 9.0 0.11 0.15
S 170120C00010000 C 01/20/17 10.0 0.04 0.08
S 170120C00011000 C 01/20/17 11.0 0.00 0.10
S 170120C00012000 C 01/20/17 12.0 0.01 0.07
S 170120P00000500 P 01/20/17 0.5 0.00 0.02
S 170120P00001000 P 01/20/17 1.0 0.00 0.03
S 170120P00001500 P 01/20/17 1.5 0.00 0.04
S 170120P00002000 P 01/20/17 2.0 0.00 0.07
S 170120P00002500 P 01/20/17 2.5 0.00 0.08
S 170120P00003000 P 01/20/17 3.0 0.04 0.10
S 170120P00003500 P 01/20/17 3.5 0.05 0.14
S 170120P00004000 P 01/20/17 4.0 0.11 0.17
S 170120P00004500 P 01/20/17 4.5 0.15 0.29
S 170120P00005000 P 01/20/17 5.0 0.30 0.37
S 170120P00005500 P 01/20/17 5.5 0.46 0.52
S 170120P00006000 P 01/20/17 6.0 0.67 0.75
S 170120P00007000 P 01/20/17 7.0 1.28 1.38
S 170120P00008000 P 01/20/17 8.0 1.97 2.18
S 170120P00009000 P 01/20/17 9.0 2.88 3.05
S 170120P00010000 P 01/20/17 10.0 3.85 4.00
S 170120P00011000 P 01/20/17 11.0 4.85 4.95
S 170120P00012000 P 01/20/17 12.0 5.80 5.90
S 170217C00000500 C 02/17/17 0.5 5.60 5.75
S 170217C00001000 C 02/17/17 1.0 5.10 5.25
S 170217C00001500 C 02/17/17 1.5 4.60 4.75
S 170217C00002000 C 02/17/17 2.0 4.15 4.25
S 170217C00002500 C 02/17/17 2.5 3.65 3.75
S 170217C00003000 C 02/17/17 3.0 3.15 3.30
S 170217C00003500 C 02/17/17 3.5 2.67 2.85
S 170217C00004000 C 02/17/17 4.0 2.24 2.42
S 170217C00004500 C 02/17/17 4.5 1.82 1.98
S 170217C00005000 C 02/17/17 5.0 1.47 1.61
S 170217C00005500 C 02/17/17 5.5 1.13 1.31
S 170217C00006000 C 02/17/17 6.0 0.88 1.02
S 170217C00007000 C 02/17/17 7.0 0.51 0.60
S 170217C00008000 C 02/17/17 8.0 0.27 0.35
S 170217C00009000 C 02/17/17 9.0 0.07 0.25
S 170217C00010000 C 02/17/17 10.0 0.02 0.17
S 170217C00011000 C 02/17/17 11.0 0.00 0.13
S 170217C00012000 C 02/17/17 12.0 0.00 0.11
S 170217P00000500 P 02/17/17 0.5 0.00 0.02
S 170217P00001000 P 02/17/17 1.0 0.00 0.03
S 170217P00001500 P 02/17/17 1.5 0.00 0.06
S 170217P00002000 P 02/17/17 2.0 0.00 0.09
S 170217P00002500 P 02/17/17 2.5 0.00 0.11
S 170217P00003000 P 02/17/17 3.0 0.01 0.14
S 170217P00003500 P 02/17/17 3.5 0.06 0.19
S 170217P00004000 P 02/17/17 4.0 0.15 0.25
S 170217P00004500 P 02/17/17 4.5 0.21 0.37
S 170217P00005000 P 02/17/17 5.0 0.39 0.51
S 170217P00005500 P 02/17/17 5.5 0.55 0.69
S 170217P00006000 P 02/17/17 6.0 0.80 0.85
S 170217P00007000 P 02/17/17 7.0 1.37 1.51
S 170217P00008000 P 02/17/17 8.0 2.08 2.27
S 170217P00009000 P 02/17/17 9.0 2.91 3.15
S 170217P00010000 P 02/17/17 10.0 3.90 4.05
S 170217P00011000 P 02/17/17 11.0 4.85 4.95
S 170217P00012000 P 02/17/17 12.0 5.80 5.95
S 170616C00000500 C 06/16/17 0.5 5.60 5.75
S 170616C00001000 C 06/16/17 1.0 5.10 5.25
S 170616C00001500 C 06/16/17 1.5 4.55 4.75
S 170616C00002000 C 06/16/17 2.0 4.05 4.30
S 170616C00002500 C 06/16/17 2.5 3.60 3.80
S 170616C00003000 C 06/16/17 3.0 3.20 3.40
S 170616C00003500 C 06/16/17 3.5 2.77 3.00
S 170616C00004000 C 06/16/17 4.0 2.39 2.61
S 170616C00004500 C 06/16/17 4.5 2.02 2.26
S 170616C00005000 C 06/16/17 5.0 1.67 1.92
S 170616C00005500 C 06/16/17 5.5 1.37 1.57
S 170616C00007000 C 06/16/17 7.0 0.70 0.88
S 170616C00010000 C 06/16/17 10.0 0.14 0.29
S 170616P00000500 P 06/16/17 0.5 0.00 0.04
S 170616P00001000 P 06/16/17 1.0 0.00 0.07
S 170616P00001500 P 06/16/17 1.5 0.00 0.10
S 170616P00002000 P 06/16/17 2.0 0.01 0.14
S 170616P00002500 P 06/16/17 2.5 0.04 0.18
S 170616P00003000 P 06/16/17 3.0 0.09 0.25
S 170616P00003500 P 06/16/17 3.5 0.16 0.35
S 170616P00004000 P 06/16/17 4.0 0.26 0.46
S 170616P00004500 P 06/16/17 4.5 0.40 0.57
S 170616P00005000 P 06/16/17 5.0 0.58 0.74
S 170616P00005500 P 06/16/17 5.5 0.84 0.91
S 170616P00007000 P 06/16/17 7.0 1.58 1.85
S 170616P00010000 P 06/16/17 10.0 3.95 4.25
S 180119C00000500 C 01/19/18 0.5 5.55 5.75
S 180119C00001000 C 01/19/18 1.0 5.10 5.25
S 180119C00001500 C 01/19/18 1.5 4.60 4.80
S 180119C00002000 C 01/19/18 2.0 4.20 4.35
S 180119C00002500 C 01/19/18 2.5 3.75 3.95
S 180119C00003000 C 01/19/18 3.0 3.35 3.55
S 180119C00003500 C 01/19/18 3.5 2.98 3.20
S 180119C00004000 C 01/19/18 4.0 2.61 2.84
S 180119C00004500 C 01/19/18 4.5 2.29 2.52
S 180119C00005000 C 01/19/18 5.0 2.05 2.23
S 180119C00005500 C 01/19/18 5.5 1.73 1.96
S 180119C00007000 C 01/19/18 7.0 1.11 1.33
S 180119C00010000 C 01/19/18 10.0 0.37 0.60
S 180119P00000500 P 01/19/18 0.5 0.00 0.06
S 180119P00001000 P 01/19/18 1.0 0.01 0.12
S 180119P00001500 P 01/19/18 1.5 0.04 0.18
S 180119P00002000 P 01/19/18 2.0 0.09 0.25
S 180119P00002500 P 01/19/18 2.5 0.16 0.34
S 180119P00003000 P 01/19/18 3.0 0.27 0.46
S 180119P00003500 P 01/19/18 3.5 0.45 0.50
S 180119P00004000 P 01/19/18 4.0 0.50 0.69
S 180119P00004500 P 01/19/18 4.5 0.73 0.87
S 180119P00005000 P 01/19/18 5.0 0.95 1.06
S 180119P00005500 P 01/19/18 5.5 1.20 1.29
S 180119P00007000 P 01/19/18 7.0 1.94 2.15
S 180119P00010000 P 01/19/18 10.0 4.20 4.40

OPRA data is delayed 15 minutes.