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 (2016-12-16)Premium Content

Sprint Corporation New (S)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
S 170127C00003500 C 01/27/17 3.5 5.05 6.00
S 170127C00004000 C 01/27/17 4.0 2.70 7.35
S 170127C00004500 C 01/27/17 4.5 2.34 6.55
S 170127C00005000 C 01/27/17 5.0 2.99 6.05
S 170127C00005500 C 01/27/17 5.5 3.00 3.60
S 170127C00006000 C 01/27/17 6.0 2.18 5.10
S 170127C00006500 C 01/27/17 6.5 1.68 4.60
S 170127C00007000 C 01/27/17 7.0 1.70 2.40
S 170127C00007500 C 01/27/17 7.5 1.37 1.45
S 170127C00008000 C 01/27/17 8.0 0.89 0.95
S 170127C00008500 C 01/27/17 8.5 0.45 0.52
S 170127C00009000 C 01/27/17 9.0 0.15 0.19
S 170127C00009500 C 01/27/17 9.5 0.03 0.05
S 170127C00010000 C 01/27/17 10.0 0.01 0.02
S 170127C00010500 C 01/27/17 10.5 0.00 0.02
S 170127C00011000 C 01/27/17 11.0 0.00 0.02
S 170127C00011500 C 01/27/17 11.5 0.00 0.50
S 170127C00012000 C 01/27/17 12.0 0.00 0.07
S 170127C00012500 C 01/27/17 12.5 0.00 0.07
S 170127C00013000 C 01/27/17 13.0 0.00 0.16
S 170127C00013500 C 01/27/17 13.5 0.00 0.17
S 170127C00014000 C 01/27/17 14.0 0.00 0.06
S 170127C00014500 C 01/27/17 14.5 0.00 0.07
S 170127C00015000 C 01/27/17 15.0 0.00 0.07
S 170127C00015500 C 01/27/17 15.5 0.00 0.07
S 170127C00016000 C 01/27/17 16.0 0.00 0.06
S 170127C00016500 C 01/27/17 16.5 0.00 0.06
S 170127P00003500 P 01/27/17 3.5 0.00 0.16
S 170127P00004000 P 01/27/17 4.0 0.00 0.16
S 170127P00004500 P 01/27/17 4.5 0.00 0.18
S 170127P00005000 P 01/27/17 5.0 0.00 0.17
S 170127P00005500 P 01/27/17 5.5 0.00 0.07
S 170127P00006000 P 01/27/17 6.0 0.00 0.13
S 170127P00006500 P 01/27/17 6.5 0.00 0.13
S 170127P00007000 P 01/27/17 7.0 0.00 0.03
S 170127P00007500 P 01/27/17 7.5 0.00 0.02
S 170127P00008000 P 01/27/17 8.0 0.01 0.03
S 170127P00008500 P 01/27/17 8.5 0.06 0.07
S 170127P00009000 P 01/27/17 9.0 0.23 0.26
S 170127P00009500 P 01/27/17 9.5 0.60 0.65
S 170127P00010000 P 01/27/17 10.0 0.93 1.20
S 170127P00010500 P 01/27/17 10.5 0.84 3.65
S 170127P00011000 P 01/27/17 11.0 1.31 3.20
S 170127P00011500 P 01/27/17 11.5 2.14 2.90
S 170127P00012000 P 01/27/17 12.0 2.10 5.10
S 170127P00012500 P 01/27/17 12.5 3.05 5.55
S 170127P00013000 P 01/27/17 13.0 1.92 6.10
S 170127P00013500 P 01/27/17 13.5 2.42 6.55
S 170127P00014000 P 01/27/17 14.0 3.45 7.05
S 170127P00014500 P 01/27/17 14.5 3.45 7.60
S 170127P00015000 P 01/27/17 15.0 4.35 8.10
S 170127P00015500 P 01/27/17 15.5 4.40 8.55
S 170127P00016000 P 01/27/17 16.0 4.95 9.10
S 170127P00016500 P 01/27/17 16.5 5.40 9.60
S 170203C00003500 C 02/03/17 3.5 4.65 5.75
S 170203C00004000 C 02/03/17 4.0 4.10 5.20
S 170203C00004500 C 02/03/17 4.5 3.65 5.00
S 170203C00005000 C 02/03/17 5.0 3.15 4.75
S 170203C00005500 C 02/03/17 5.5 3.10 3.85
S 170203C00006000 C 02/03/17 6.0 2.54 3.40
S 170203C00006500 C 02/03/17 6.5 2.30 2.78
S 170203C00007000 C 02/03/17 7.0 1.77 2.41
S 170203C00007500 C 02/03/17 7.5 1.32 1.60
S 170203C00008000 C 02/03/17 8.0 1.01 1.07
S 170203C00008500 C 02/03/17 8.5 0.66 0.70
S 170203C00009000 C 02/03/17 9.0 0.39 0.42
S 170203C00009500 C 02/03/17 9.5 0.21 0.24
S 170203C00010000 C 02/03/17 10.0 0.11 0.13
S 170203C00010500 C 02/03/17 10.5 0.05 0.09
S 170203C00011000 C 02/03/17 11.0 0.02 0.05
S 170203C00011500 C 02/03/17 11.5 0.00 0.22
S 170203C00012000 C 02/03/17 12.0 0.00 0.50
S 170203C00012500 C 02/03/17 12.5 0.00 0.50
S 170203C00013000 C 02/03/17 13.0 0.00 0.48
S 170203C00013500 C 02/03/17 13.5 0.00 0.08
S 170203C00014000 C 02/03/17 14.0 0.00 0.08
S 170203C00014500 C 02/03/17 14.5 0.00 0.07
S 170203C00015000 C 02/03/17 15.0 0.00 0.07
S 170203C00015500 C 02/03/17 15.5 0.00 0.49
S 170203C00016000 C 02/03/17 16.0 0.00 0.08
S 170203C00016500 C 02/03/17 16.5 0.00 0.49
S 170203P00003500 P 02/03/17 3.5 0.00 0.48
S 170203P00004000 P 02/03/17 4.0 0.00 0.50
S 170203P00004500 P 02/03/17 4.5 0.00 0.50
S 170203P00005000 P 02/03/17 5.0 0.00 0.13
S 170203P00005500 P 02/03/17 5.5 0.00 0.06
S 170203P00006000 P 02/03/17 6.0 0.00 0.34
S 170203P00006500 P 02/03/17 6.5 0.00 0.49
S 170203P00007000 P 02/03/17 7.0 0.01 0.05
S 170203P00007500 P 02/03/17 7.5 0.04 0.08
S 170203P00008000 P 02/03/17 8.0 0.12 0.15
S 170203P00008500 P 02/03/17 8.5 0.24 0.29
S 170203P00009000 P 02/03/17 9.0 0.47 0.51
S 170203P00009500 P 02/03/17 9.5 0.79 0.84
S 170203P00010000 P 02/03/17 10.0 0.99 1.27
S 170203P00010500 P 02/03/17 10.5 1.35 1.82
S 170203P00011000 P 02/03/17 11.0 1.85 2.41
S 170203P00011500 P 02/03/17 11.5 1.98 2.71
S 170203P00012000 P 02/03/17 12.0 2.65 3.40
S 170203P00012500 P 02/03/17 12.5 2.94 3.90
S 170203P00013000 P 02/03/17 13.0 3.65 4.40
S 170203P00013500 P 02/03/17 13.5 3.75 5.25
S 170203P00014000 P 02/03/17 14.0 4.65 5.40
S 170203P00014500 P 02/03/17 14.5 4.60 6.05
S 170203P00015000 P 02/03/17 15.0 5.30 6.35
S 170203P00015500 P 02/03/17 15.5 5.80 7.10
S 170203P00016000 P 02/03/17 16.0 6.30 7.35
S 170203P00016500 P 02/03/17 16.5 5.40 9.60
S 170210C00001500 C 02/10/17 1.5 5.35 9.60
S 170210C00002000 C 02/10/17 2.0 6.15 7.25
S 170210C00002500 C 02/10/17 2.5 5.65 7.00
S 170210C00003000 C 02/10/17 3.0 5.15 6.70
S 170210C00003500 C 02/10/17 3.5 4.65 5.75
S 170210C00004000 C 02/10/17 4.0 4.10 5.35
S 170210C00004500 C 02/10/17 4.5 3.60 5.00
S 170210C00005000 C 02/10/17 5.0 3.60 4.80
S 170210C00005500 C 02/10/17 5.5 3.10 3.90
S 170210C00006000 C 02/10/17 6.0 2.61 3.30
S 170210C00006500 C 02/10/17 6.5 2.13 2.89
S 170210C00007000 C 02/10/17 7.0 1.76 2.05
S 170210C00007500 C 02/10/17 7.5 1.35 1.60
S 170210C00008000 C 02/10/17 8.0 0.95 1.09
S 170210C00008500 C 02/10/17 8.5 0.70 0.74
S 170210C00009000 C 02/10/17 9.0 0.43 0.45
S 170210C00009500 C 02/10/17 9.5 0.25 0.29
S 170210C00010000 C 02/10/17 10.0 0.13 0.20
S 170210C00010500 C 02/10/17 10.5 0.08 0.14
S 170210C00011000 C 02/10/17 11.0 0.03 0.07
S 170210C00011500 C 02/10/17 11.5 0.01 0.21
S 170210C00012000 C 02/10/17 12.0 0.00 0.04
S 170210C00012500 C 02/10/17 12.5 0.00 0.15
S 170210C00013000 C 02/10/17 13.0 0.00 0.07
S 170210C00013500 C 02/10/17 13.5 0.00 0.49
S 170210C00014000 C 02/10/17 14.0 0.00 0.09
S 170210C00014500 C 02/10/17 14.5 0.00 0.08
S 170210C00015000 C 02/10/17 15.0 0.00 0.09
S 170210C00015500 C 02/10/17 15.5 0.00 0.49
S 170210C00016000 C 02/10/17 16.0 0.00 0.13
S 170210P00001500 P 02/10/17 1.5 0.00 0.13
S 170210P00002000 P 02/10/17 2.0 0.00 0.13
S 170210P00002500 P 02/10/17 2.5 0.00 0.50
S 170210P00003000 P 02/10/17 3.0 0.00 0.12
S 170210P00003500 P 02/10/17 3.5 0.00 0.13
S 170210P00004000 P 02/10/17 4.0 0.00 0.49
S 170210P00004500 P 02/10/17 4.5 0.00 0.49
S 170210P00005000 P 02/10/17 5.0 0.00 0.06
S 170210P00005500 P 02/10/17 5.5 0.00 0.50
S 170210P00006000 P 02/10/17 6.0 0.00 0.07
S 170210P00006500 P 02/10/17 6.5 0.00 0.50
S 170210P00007000 P 02/10/17 7.0 0.02 0.08
S 170210P00007500 P 02/10/17 7.5 0.06 0.10
S 170210P00008000 P 02/10/17 8.0 0.15 0.19
S 170210P00008500 P 02/10/17 8.5 0.27 0.32
S 170210P00009000 P 02/10/17 9.0 0.51 0.56
S 170210P00009500 P 02/10/17 9.5 0.82 0.88
S 170210P00010000 P 02/10/17 10.0 1.21 1.29
S 170210P00010500 P 02/10/17 10.5 1.38 1.86
S 170210P00011000 P 02/10/17 11.0 1.97 2.19
S 170210P00011500 P 02/10/17 11.5 2.38 2.71
S 170210P00012000 P 02/10/17 12.0 2.65 3.40
S 170210P00012500 P 02/10/17 12.5 3.15 3.90
S 170210P00013000 P 02/10/17 13.0 3.65 4.40
S 170210P00013500 P 02/10/17 13.5 4.15 4.90
S 170210P00014000 P 02/10/17 14.0 4.65 5.40
S 170210P00014500 P 02/10/17 14.5 5.10 6.00
S 170210P00015000 P 02/10/17 15.0 5.30 6.50
S 170210P00015500 P 02/10/17 15.5 4.45 8.55
S 170210P00016000 P 02/10/17 16.0 6.30 7.60
S 170217C00000500 C 02/17/17 0.5 8.35 8.45
S 170217C00001000 C 02/17/17 1.0 7.85 7.95
S 170217C00001500 C 02/17/17 1.5 7.35 7.45
S 170217C00002000 C 02/17/17 2.0 6.85 6.95
S 170217C00002500 C 02/17/17 2.5 6.35 6.45
S 170217C00003000 C 02/17/17 3.0 5.85 5.95
S 170217C00003500 C 02/17/17 3.5 5.35 5.45
S 170217C00004000 C 02/17/17 4.0 4.85 4.95
S 170217C00004500 C 02/17/17 4.5 4.35 4.45
S 170217C00005000 C 02/17/17 5.0 3.85 3.95
S 170217C00005500 C 02/17/17 5.5 3.35 3.50
S 170217C00006000 C 02/17/17 6.0 2.86 3.00
S 170217C00007000 C 02/17/17 7.0 1.93 2.00
S 170217C00008000 C 02/17/17 8.0 1.09 1.13
S 170217C00009000 C 02/17/17 9.0 0.47 0.50
S 170217C00010000 C 02/17/17 10.0 0.17 0.19
S 170217C00011000 C 02/17/17 11.0 0.06 0.08
S 170217C00012000 C 02/17/17 12.0 0.03 0.04
S 170217C00013000 C 02/17/17 13.0 0.01 0.03
S 170217C00014000 C 02/17/17 14.0 0.00 0.03
S 170217C00015000 C 02/17/17 15.0 0.00 0.05
S 170217C00016000 C 02/17/17 16.0 0.00 0.06
S 170217P00000500 P 02/17/17 0.5 0.00 0.02
S 170217P00001000 P 02/17/17 1.0 0.00 0.02
S 170217P00001500 P 02/17/17 1.5 0.00 0.02
S 170217P00002000 P 02/17/17 2.0 0.00 0.02
S 170217P00002500 P 02/17/17 2.5 0.00 0.02
S 170217P00003000 P 02/17/17 3.0 0.00 0.02
S 170217P00003500 P 02/17/17 3.5 0.00 0.02
S 170217P00004000 P 02/17/17 4.0 0.00 0.03
S 170217P00004500 P 02/17/17 4.5 0.00 0.04
S 170217P00005000 P 02/17/17 5.0 0.00 0.05
S 170217P00005500 P 02/17/17 5.5 0.00 0.03
S 170217P00006000 P 02/17/17 6.0 0.01 0.03
S 170217P00007000 P 02/17/17 7.0 0.05 0.06
S 170217P00008000 P 02/17/17 8.0 0.19 0.20
S 170217P00009000 P 02/17/17 9.0 0.55 0.58
S 170217P00010000 P 02/17/17 10.0 1.22 1.28
S 170217P00011000 P 02/17/17 11.0 2.06 2.23
S 170217P00012000 P 02/17/17 12.0 3.05 3.20
S 170217P00013000 P 02/17/17 13.0 4.05 4.20
S 170217P00014000 P 02/17/17 14.0 5.05 5.20
S 170217P00015000 P 02/17/17 15.0 6.05 6.15
S 170217P00016000 P 02/17/17 16.0 7.05 7.15
S 170224C00003500 C 02/24/17 3.5 5.35 5.45
S 170224C00004000 C 02/24/17 4.0 4.85 4.95
S 170224C00004500 C 02/24/17 4.5 4.35 4.45
S 170224C00005000 C 02/24/17 5.0 3.85 3.95
S 170224C00005500 C 02/24/17 5.5 3.35 3.50
S 170224C00006000 C 02/24/17 6.0 2.86 3.00
S 170224C00006500 C 02/24/17 6.5 2.38 2.56
S 170224C00007000 C 02/24/17 7.0 1.92 2.02
S 170224C00007500 C 02/24/17 7.5 1.47 1.63
S 170224C00008000 C 02/24/17 8.0 1.07 1.27
S 170224C00008500 C 02/24/17 8.5 0.77 0.83
S 170224C00009000 C 02/24/17 9.0 0.50 0.57
S 170224C00009500 C 02/24/17 9.5 0.31 0.37
S 170224C00010000 C 02/24/17 10.0 0.18 0.25
S 170224C00010500 C 02/24/17 10.5 0.11 0.17
S 170224C00011000 C 02/24/17 11.0 0.05 0.18
S 170224C00011500 C 02/24/17 11.5 0.01 0.14
S 170224C00012000 C 02/24/17 12.0 0.00 0.11
S 170224C00012500 C 02/24/17 12.5 0.00 0.10
S 170224C00013000 C 02/24/17 13.0 0.00 0.09
S 170224C00013500 C 02/24/17 13.5 0.00 0.07
S 170224C00014000 C 02/24/17 14.0 0.00 0.08
S 170224C00014500 C 02/24/17 14.5 0.00 0.06
S 170224C00015000 C 02/24/17 15.0 0.00 0.07
S 170224C00015500 C 02/24/17 15.5 0.00 0.07
S 170224C00016000 C 02/24/17 16.0 0.00 0.05
S 170224P00003500 P 02/24/17 3.5 0.00 0.01
S 170224P00004000 P 02/24/17 4.0 0.00 0.04
S 170224P00004500 P 02/24/17 4.5 0.00 0.05
S 170224P00005000 P 02/24/17 5.0 0.00 0.06
S 170224P00005500 P 02/24/17 5.5 0.00 0.07
S 170224P00006000 P 02/24/17 6.0 0.00 0.10
S 170224P00006500 P 02/24/17 6.5 0.00 0.11
S 170224P00007000 P 02/24/17 7.0 0.01 0.17
S 170224P00007500 P 02/24/17 7.5 0.11 0.15
S 170224P00008000 P 02/24/17 8.0 0.20 0.24
S 170224P00008500 P 02/24/17 8.5 0.36 0.40
S 170224P00009000 P 02/24/17 9.0 0.59 0.65
S 170224P00009500 P 02/24/17 9.5 0.90 0.96
S 170224P00010000 P 02/24/17 10.0 1.20 1.34
S 170224P00010500 P 02/24/17 10.5 1.62 1.78
S 170224P00011000 P 02/24/17 11.0 2.08 2.23
S 170224P00011500 P 02/24/17 11.5 2.56 2.71
S 170224P00012000 P 02/24/17 12.0 3.05 3.20
S 170224P00012500 P 02/24/17 12.5 3.55 3.70
S 170224P00013000 P 02/24/17 13.0 4.05 4.20
S 170224P00013500 P 02/24/17 13.5 4.55 4.70
S 170224P00014000 P 02/24/17 14.0 5.05 5.20
S 170224P00014500 P 02/24/17 14.5 5.55 5.65
S 170224P00015000 P 02/24/17 15.0 6.05 6.15
S 170224P00015500 P 02/24/17 15.5 6.50 6.65
S 170224P00016000 P 02/24/17 16.0 7.00 7.15
S 170303C00001500 C 03/03/17 1.5 7.35 7.45
S 170303C00002000 C 03/03/17 2.0 6.85 6.95
S 170303C00002500 C 03/03/17 2.5 6.35 6.45
S 170303C00003000 C 03/03/17 3.0 5.85 5.95
S 170303C00003500 C 03/03/17 3.5 5.35 5.45
S 170303C00004000 C 03/03/17 4.0 4.85 5.00
S 170303C00004500 C 03/03/17 4.5 4.35 4.50
S 170303C00005000 C 03/03/17 5.0 3.85 4.00
S 170303C00005500 C 03/03/17 5.5 3.35 3.50
S 170303C00006000 C 03/03/17 6.0 2.86 3.05
S 170303C00006500 C 03/03/17 6.5 2.39 2.58
S 170303C00007000 C 03/03/17 7.0 1.90 2.13
S 170303C00007500 C 03/03/17 7.5 1.50 1.72
S 170303C00008000 C 03/03/17 8.0 1.14 1.19
S 170303C00008500 C 03/03/17 8.5 0.82 0.88
S 170303C00009000 C 03/03/17 9.0 0.55 0.60
S 170303C00009500 C 03/03/17 9.5 0.36 0.40
S 170303C00010000 C 03/03/17 10.0 0.22 0.27
S 170303C00010500 C 03/03/17 10.5 0.13 0.18
S 170303C00011000 C 03/03/17 11.0 0.08 0.16
S 170303C00011500 C 03/03/17 11.5 0.01 0.16
S 170303C00012000 C 03/03/17 12.0 0.00 0.14
S 170303C00012500 C 03/03/17 12.5 0.00 0.10
S 170303C00013000 C 03/03/17 13.0 0.00 0.09
S 170303C00013500 C 03/03/17 13.5 0.00 0.09
S 170303C00014000 C 03/03/17 14.0 0.00 0.08
S 170303C00014500 C 03/03/17 14.5 0.00 0.08
S 170303C00015000 C 03/03/17 15.0 0.00 0.07
S 170303C00015500 C 03/03/17 15.5 0.00 0.07
S 170303C00016000 C 03/03/17 16.0 0.00 0.07
S 170303P00001500 P 03/03/17 1.5 0.00 0.01
S 170303P00002000 P 03/03/17 2.0 0.00 0.02
S 170303P00002500 P 03/03/17 2.5 0.00 0.02
S 170303P00003000 P 03/03/17 3.0 0.00 0.02
S 170303P00003500 P 03/03/17 3.5 0.00 0.02
S 170303P00004000 P 03/03/17 4.0 0.00 0.04
S 170303P00004500 P 03/03/17 4.5 0.00 0.07
S 170303P00005000 P 03/03/17 5.0 0.00 0.07
S 170303P00005500 P 03/03/17 5.5 0.00 0.09
S 170303P00006000 P 03/03/17 6.0 0.00 0.11
S 170303P00006500 P 03/03/17 6.5 0.00 0.15
S 170303P00007000 P 03/03/17 7.0 0.03 0.18
S 170303P00007500 P 03/03/17 7.5 0.13 0.17
S 170303P00008000 P 03/03/17 8.0 0.24 0.29
S 170303P00008500 P 03/03/17 8.5 0.40 0.44
S 170303P00009000 P 03/03/17 9.0 0.63 0.68
S 170303P00009500 P 03/03/17 9.5 0.93 1.00
S 170303P00010000 P 03/03/17 10.0 1.26 1.39
S 170303P00010500 P 03/03/17 10.5 1.64 1.80
S 170303P00011000 P 03/03/17 11.0 2.09 2.25
S 170303P00011500 P 03/03/17 11.5 2.57 2.74
S 170303P00012000 P 03/03/17 12.0 3.05 3.20
S 170303P00012500 P 03/03/17 12.5 3.55 3.70
S 170303P00013000 P 03/03/17 13.0 4.05 4.20
S 170303P00013500 P 03/03/17 13.5 4.55 4.70
S 170303P00014000 P 03/03/17 14.0 5.05 5.20
S 170303P00014500 P 03/03/17 14.5 5.50 5.70
S 170303P00015000 P 03/03/17 15.0 6.00 6.20
S 170303P00015500 P 03/03/17 15.5 6.50 6.65
S 170303P00016000 P 03/03/17 16.0 7.00 7.15
S 170519C00001000 C 05/19/17 1.0 7.85 7.95
S 170519C00002000 C 05/19/17 2.0 6.85 6.95
S 170519C00003000 C 05/19/17 3.0 5.85 6.00
S 170519C00004000 C 05/19/17 4.0 4.85 5.05
S 170519C00005000 C 05/19/17 5.0 3.90 4.10
S 170519C00006000 C 05/19/17 6.0 3.00 3.20
S 170519C00007000 C 05/19/17 7.0 2.17 2.29
S 170519C00008000 C 05/19/17 8.0 1.49 1.53
S 170519C00009000 C 05/19/17 9.0 0.95 0.97
S 170519C00010000 C 05/19/17 10.0 0.56 0.59
S 170519C00011000 C 05/19/17 11.0 0.33 0.36
S 170519C00012000 C 05/19/17 12.0 0.19 0.20
S 170519C00013000 C 05/19/17 13.0 0.11 0.12
S 170519C00014000 C 05/19/17 14.0 0.06 0.09
S 170519C00015000 C 05/19/17 15.0 0.03 0.06
S 170519C00016000 C 05/19/17 16.0 0.02 0.03
S 170519P00001000 P 05/19/17 1.0 0.00 0.02
S 170519P00002000 P 05/19/17 2.0 0.00 0.02
S 170519P00003000 P 05/19/17 3.0 0.00 0.08
S 170519P00004000 P 05/19/17 4.0 0.02 0.04
S 170519P00005000 P 05/19/17 5.0 0.06 0.08
S 170519P00006000 P 05/19/17 6.0 0.11 0.16
S 170519P00007000 P 05/19/17 7.0 0.28 0.32
S 170519P00008000 P 05/19/17 8.0 0.55 0.60
S 170519P00009000 P 05/19/17 9.0 1.00 1.04
S 170519P00010000 P 05/19/17 10.0 1.62 1.68
S 170519P00011000 P 05/19/17 11.0 2.38 2.46
S 170519P00012000 P 05/19/17 12.0 3.15 3.35
S 170519P00013000 P 05/19/17 13.0 4.10 4.25
S 170519P00014000 P 05/19/17 14.0 5.05 5.25
S 170519P00015000 P 05/19/17 15.0 6.05 6.20
S 170519P00016000 P 05/19/17 16.0 7.05 7.20
S 170616C00000500 C 06/16/17 0.5 8.35 8.45
S 170616C00001000 C 06/16/17 1.0 7.85 7.95
S 170616C00001500 C 06/16/17 1.5 7.35 7.45
S 170616C00002000 C 06/16/17 2.0 6.85 6.95
S 170616C00002500 C 06/16/17 2.5 6.35 6.50
S 170616C00003000 C 06/16/17 3.0 5.85 6.00
S 170616C00003500 C 06/16/17 3.5 5.35 5.55
S 170616C00004000 C 06/16/17 4.0 4.85 5.10
S 170616C00004500 C 06/16/17 4.5 4.40 4.60
S 170616C00005000 C 06/16/17 5.0 3.90 4.15
S 170616C00005500 C 06/16/17 5.5 3.45 3.70
S 170616C00006000 C 06/16/17 6.0 3.05 3.20
S 170616C00007000 C 06/16/17 7.0 2.25 2.52
S 170616C00008000 C 06/16/17 8.0 1.60 1.65
S 170616C00009000 C 06/16/17 9.0 1.06 1.11
S 170616C00010000 C 06/16/17 10.0 0.68 0.72
S 170616C00011000 C 06/16/17 11.0 0.42 0.46
S 170616C00012000 C 06/16/17 12.0 0.27 0.30
S 170616C00013000 C 06/16/17 13.0 0.17 0.31
S 170616C00014000 C 06/16/17 14.0 0.11 0.25
S 170616C00015000 C 06/16/17 15.0 0.08 0.20
S 170616C00016000 C 06/16/17 16.0 0.05 0.10
S 170616P00000500 P 06/16/17 0.5 0.00 0.02
S 170616P00001000 P 06/16/17 1.0 0.00 0.02
S 170616P00001500 P 06/16/17 1.5 0.00 0.02
S 170616P00002000 P 06/16/17 2.0 0.00 0.04
S 170616P00002500 P 06/16/17 2.5 0.00 0.02
S 170616P00003000 P 06/16/17 3.0 0.00 0.04
S 170616P00003500 P 06/16/17 3.5 0.00 0.05
S 170616P00004000 P 06/16/17 4.0 0.01 0.05
S 170616P00004500 P 06/16/17 4.5 0.01 0.08
S 170616P00005000 P 06/16/17 5.0 0.09 0.11
S 170616P00005500 P 06/16/17 5.5 0.08 0.16
S 170616P00006000 P 06/16/17 6.0 0.18 0.23
S 170616P00007000 P 06/16/17 7.0 0.37 0.41
S 170616P00008000 P 06/16/17 8.0 0.67 0.72
S 170616P00009000 P 06/16/17 9.0 1.10 1.16
S 170616P00010000 P 06/16/17 10.0 1.73 1.77
S 170616P00011000 P 06/16/17 11.0 2.37 2.52
S 170616P00012000 P 06/16/17 12.0 3.20 3.45
S 170616P00013000 P 06/16/17 13.0 4.15 4.35
S 170616P00014000 P 06/16/17 14.0 5.10 5.30
S 170616P00015000 P 06/16/17 15.0 6.05 6.25
S 170616P00016000 P 06/16/17 16.0 7.05 7.20
S 170818C00001000 C 08/18/17 1.0 7.85 8.00
S 170818C00002000 C 08/18/17 2.0 6.85 7.05
S 170818C00003000 C 08/18/17 3.0 5.85 6.10
S 170818C00004000 C 08/18/17 4.0 4.90 5.20
S 170818C00005000 C 08/18/17 5.0 4.00 4.30
S 170818C00006000 C 08/18/17 6.0 3.20 3.45
S 170818C00007000 C 08/18/17 7.0 2.45 2.72
S 170818C00008000 C 08/18/17 8.0 1.80 1.92
S 170818C00009000 C 08/18/17 9.0 1.30 1.37
S 170818C00010000 C 08/18/17 10.0 0.88 0.97
S 170818C00011000 C 08/18/17 11.0 0.62 0.69
S 170818C00012000 C 08/18/17 12.0 0.42 0.51
S 170818C00013000 C 08/18/17 13.0 0.26 0.35
S 170818C00014000 C 08/18/17 14.0 0.09 0.39
S 170818C00015000 C 08/18/17 15.0 0.05 0.31
S 170818C00016000 C 08/18/17 16.0 0.06 0.24
S 170818P00001000 P 08/18/17 1.0 0.00 0.03
S 170818P00002000 P 08/18/17 2.0 0.00 0.10
S 170818P00003000 P 08/18/17 3.0 0.00 0.08
S 170818P00004000 P 08/18/17 4.0 0.05 0.22
S 170818P00005000 P 08/18/17 5.0 0.13 0.27
S 170818P00006000 P 08/18/17 6.0 0.26 0.46
S 170818P00007000 P 08/18/17 7.0 0.55 0.65
S 170818P00008000 P 08/18/17 8.0 0.95 0.97
S 170818P00009000 P 08/18/17 9.0 1.36 1.47
S 170818P00010000 P 08/18/17 10.0 1.90 2.05
S 170818P00011000 P 08/18/17 11.0 2.62 2.79
S 170818P00012000 P 08/18/17 12.0 3.35 3.65
S 170818P00013000 P 08/18/17 13.0 4.20 4.45
S 170818P00014000 P 08/18/17 14.0 5.10 5.40
S 170818P00015000 P 08/18/17 15.0 6.10 6.30
S 170818P00016000 P 08/18/17 16.0 7.05 7.30
S 180119C00000500 C 01/19/18 0.5 8.30 8.50
S 180119C00001000 C 01/19/18 1.0 7.85 8.10
S 180119C00001500 C 01/19/18 1.5 7.40 7.65
S 180119C00002000 C 01/19/18 2.0 6.90 7.25
S 180119C00002500 C 01/19/18 2.5 6.45 6.80
S 180119C00003000 C 01/19/18 3.0 6.00 6.35
S 180119C00003500 C 01/19/18 3.5 5.60 5.90
S 180119C00004000 C 01/19/18 4.0 5.20 5.50
S 180119C00004500 C 01/19/18 4.5 4.80 5.00
S 180119C00005000 C 01/19/18 5.0 4.40 4.65
S 180119C00005500 C 01/19/18 5.5 4.05 4.30
S 180119C00007000 C 01/19/18 7.0 2.95 3.05
S 180119C00010000 C 01/19/18 10.0 1.40 1.48
S 180119C00012000 C 01/19/18 12.0 0.73 0.89
S 180119C00015000 C 01/19/18 15.0 0.28 0.45
S 180119P00000500 P 01/19/18 0.5 0.00 0.05
S 180119P00001000 P 01/19/18 1.0 0.05 0.09
S 180119P00001500 P 01/19/18 1.5 0.06 0.23
S 180119P00002000 P 01/19/18 2.0 0.09 0.28
S 180119P00002500 P 01/19/18 2.5 0.14 0.22
S 180119P00003000 P 01/19/18 3.0 0.24 0.32
S 180119P00003500 P 01/19/18 3.5 0.27 0.33
S 180119P00004000 P 01/19/18 4.0 0.38 0.42
S 180119P00004500 P 01/19/18 4.5 0.43 0.50
S 180119P00005000 P 01/19/18 5.0 0.56 0.57
S 180119P00005500 P 01/19/18 5.5 0.67 0.72
S 180119P00007000 P 01/19/18 7.0 1.05 1.08
S 180119P00010000 P 01/19/18 10.0 2.41 2.50
S 180119P00012000 P 01/19/18 12.0 3.80 3.90
S 180119P00015000 P 01/19/18 15.0 6.25 6.55
S 190118C00002000 C 01/18/19 2.0 6.95 7.30
S 190118C00003000 C 01/18/19 3.0 6.15 6.55
S 190118C00004000 C 01/18/19 4.0 5.35 5.80
S 190118C00005000 C 01/18/19 5.0 4.75 5.15
S 190118C00007000 C 01/18/19 7.0 3.55 3.95
S 190118C00010000 C 01/18/19 10.0 2.16 2.45
S 190118C00012000 C 01/18/19 12.0 1.44 1.74
S 190118C00015000 C 01/18/19 15.0 0.89 1.08
S 190118P00002000 P 01/18/19 2.0 0.18 0.34
S 190118P00003000 P 01/18/19 3.0 0.40 0.54
S 190118P00004000 P 01/18/19 4.0 0.60 0.77
S 190118P00005000 P 01/18/19 5.0 0.92 0.95
S 190118P00007000 P 01/18/19 7.0 1.60 1.69
S 190118P00010000 P 01/18/19 10.0 3.05 3.40
S 190118P00012000 P 01/18/19 12.0 4.30 4.70
S 190118P00015000 P 01/18/19 15.0 6.65 7.10

OPRA data is delayed 15 minutes.