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 (2017-07-21)Premium Content

Sony Corporation (SNE)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNE 170825C00031000 C 08/25/17 31.0 7.70 8.00
SNE 170825C00031500 C 08/25/17 31.5 6.90 7.60
SNE 170825C00032000 C 08/25/17 32.0 6.70 7.00
SNE 170825C00032500 C 08/25/17 32.5 6.20 6.50
SNE 170825C00033000 C 08/25/17 33.0 5.70 6.00
SNE 170825C00033500 C 08/25/17 33.5 5.20 5.50
SNE 170825C00034000 C 08/25/17 34.0 4.70 4.90
SNE 170825C00034500 C 08/25/17 34.5 3.90 4.50
SNE 170825C00035000 C 08/25/17 35.0 3.70 4.00
SNE 170825C00035500 C 08/25/17 35.5 3.20 3.50
SNE 170825C00036000 C 08/25/17 36.0 2.75 3.00
SNE 170825C00036500 C 08/25/17 36.5 2.25 2.50
SNE 170825C00037000 C 08/25/17 37.0 1.75 2.00
SNE 170825C00037500 C 08/25/17 37.5 1.30 1.55
SNE 170825C00038000 C 08/25/17 38.0 0.90 1.05
SNE 170825C00038500 C 08/25/17 38.5 0.55 0.70
SNE 170825C00039000 C 08/25/17 39.0 0.30 0.35
SNE 170825C00039500 C 08/25/17 39.5 0.10 0.20
SNE 170825C00040000 C 08/25/17 40.0 0.00 0.15
SNE 170825C00040500 C 08/25/17 40.5 0.00 0.05
SNE 170825C00041000 C 08/25/17 41.0 0.00 0.05
SNE 170825C00041500 C 08/25/17 41.5 0.00 0.05
SNE 170825C00042000 C 08/25/17 42.0 0.00 0.05
SNE 170825C00042500 C 08/25/17 42.5 0.00 0.05
SNE 170825C00043000 C 08/25/17 43.0 0.00 0.05
SNE 170825C00043500 C 08/25/17 43.5 0.00 0.05
SNE 170825C00044000 C 08/25/17 44.0 0.00 0.05
SNE 170825C00044500 C 08/25/17 44.5 0.00 0.05
SNE 170825C00045000 C 08/25/17 45.0 0.00 0.05
SNE 170825C00046000 C 08/25/17 46.0 0.00 0.05
SNE 170825C00046500 C 08/25/17 46.5 0.00 0.05
SNE 170825C00047500 C 08/25/17 47.5 0.00 0.05
SNE 170825P00031000 P 08/25/17 31.0 0.00 0.05
SNE 170825P00031500 P 08/25/17 31.5 0.00 0.05
SNE 170825P00032000 P 08/25/17 32.0 0.00 0.05
SNE 170825P00032500 P 08/25/17 32.5 0.00 0.05
SNE 170825P00033000 P 08/25/17 33.0 0.00 0.05
SNE 170825P00033500 P 08/25/17 33.5 0.00 0.05
SNE 170825P00034000 P 08/25/17 34.0 0.00 0.05
SNE 170825P00034500 P 08/25/17 34.5 0.00 0.05
SNE 170825P00035000 P 08/25/17 35.0 0.00 0.05
SNE 170825P00035500 P 08/25/17 35.5 0.00 0.05
SNE 170825P00036000 P 08/25/17 36.0 0.00 0.05
SNE 170825P00036500 P 08/25/17 36.5 0.00 0.10
SNE 170825P00037000 P 08/25/17 37.0 0.00 0.10
SNE 170825P00037500 P 08/25/17 37.5 0.00 0.15
SNE 170825P00038000 P 08/25/17 38.0 0.10 0.20
SNE 170825P00038500 P 08/25/17 38.5 0.25 0.35
SNE 170825P00039000 P 08/25/17 39.0 0.45 0.60
SNE 170825P00039500 P 08/25/17 39.5 0.75 0.90
SNE 170825P00040000 P 08/25/17 40.0 1.15 1.35
SNE 170825P00040500 P 08/25/17 40.5 1.65 1.80
SNE 170825P00041000 P 08/25/17 41.0 2.10 2.30
SNE 170825P00041500 P 08/25/17 41.5 2.65 2.80
SNE 170825P00042000 P 08/25/17 42.0 3.10 3.70
SNE 170825P00042500 P 08/25/17 42.5 3.60 4.40
SNE 170825P00043000 P 08/25/17 43.0 4.00 4.30
SNE 170825P00043500 P 08/25/17 43.5 4.60 5.70
SNE 170825P00044000 P 08/25/17 44.0 5.10 5.40
SNE 170825P00044500 P 08/25/17 44.5 5.60 6.20
SNE 170825P00045000 P 08/25/17 45.0 6.10 6.40
SNE 170825P00046000 P 08/25/17 46.0 7.00 7.30
SNE 170825P00046500 P 08/25/17 46.5 7.60 7.90
SNE 170825P00047500 P 08/25/17 47.5 8.50 8.80
SNE 170901C00032500 C 09/01/17 32.5 6.10 6.50
SNE 170901C00033000 C 09/01/17 33.0 5.20 6.00
SNE 170901C00033500 C 09/01/17 33.5 4.90 5.50
SNE 170901C00034000 C 09/01/17 34.0 4.70 5.00
SNE 170901C00034500 C 09/01/17 34.5 4.10 4.50
SNE 170901C00035000 C 09/01/17 35.0 3.70 4.00
SNE 170901C00035500 C 09/01/17 35.5 3.20 3.50
SNE 170901C00036000 C 09/01/17 36.0 2.80 3.00
SNE 170901C00036500 C 09/01/17 36.5 2.30 2.50
SNE 170901C00037000 C 09/01/17 37.0 1.85 2.10
SNE 170901C00037500 C 09/01/17 37.5 1.45 1.60
SNE 170901C00038000 C 09/01/17 38.0 1.05 1.20
SNE 170901C00038500 C 09/01/17 38.5 0.70 0.85
SNE 170901C00039000 C 09/01/17 39.0 0.45 0.55
SNE 170901C00039500 C 09/01/17 39.5 0.25 0.35
SNE 170901C00040000 C 09/01/17 40.0 0.15 0.25
SNE 170901C00040500 C 09/01/17 40.5 0.05 0.15
SNE 170901C00041000 C 09/01/17 41.0 0.00 0.10
SNE 170901C00041500 C 09/01/17 41.5 0.00 0.05
SNE 170901C00042000 C 09/01/17 42.0 0.00 0.05
SNE 170901C00042500 C 09/01/17 42.5 0.00 0.05
SNE 170901C00043000 C 09/01/17 43.0 0.00 0.05
SNE 170901C00043500 C 09/01/17 43.5 0.00 0.05
SNE 170901C00044000 C 09/01/17 44.0 0.00 0.05
SNE 170901C00044500 C 09/01/17 44.5 0.00 0.05
SNE 170901C00045000 C 09/01/17 45.0 0.00 0.05
SNE 170901C00045500 C 09/01/17 45.5 0.00 0.05
SNE 170901C00046000 C 09/01/17 46.0 0.00 0.05
SNE 170901C00046500 C 09/01/17 46.5 0.00 0.05
SNE 170901C00047500 C 09/01/17 47.5 0.00 0.05
SNE 170901P00032500 P 09/01/17 32.5 0.00 0.05
SNE 170901P00033000 P 09/01/17 33.0 0.00 0.05
SNE 170901P00033500 P 09/01/17 33.5 0.00 0.05
SNE 170901P00034000 P 09/01/17 34.0 0.00 0.05
SNE 170901P00034500 P 09/01/17 34.5 0.00 0.05
SNE 170901P00035000 P 09/01/17 35.0 0.00 0.05
SNE 170901P00035500 P 09/01/17 35.5 0.00 0.10
SNE 170901P00036000 P 09/01/17 36.0 0.00 0.10
SNE 170901P00036500 P 09/01/17 36.5 0.00 0.15
SNE 170901P00037000 P 09/01/17 37.0 0.05 0.20
SNE 170901P00037500 P 09/01/17 37.5 0.15 0.25
SNE 170901P00038000 P 09/01/17 38.0 0.25 0.35
SNE 170901P00038500 P 09/01/17 38.5 0.40 0.50
SNE 170901P00039000 P 09/01/17 39.0 0.60 0.75
SNE 170901P00039500 P 09/01/17 39.5 0.90 1.05
SNE 170901P00040000 P 09/01/17 40.0 1.30 1.45
SNE 170901P00040500 P 09/01/17 40.5 1.70 1.85
SNE 170901P00041000 P 09/01/17 41.0 2.15 2.30
SNE 170901P00041500 P 09/01/17 41.5 2.65 2.80
SNE 170901P00042000 P 09/01/17 42.0 3.10 3.30
SNE 170901P00042500 P 09/01/17 42.5 3.50 3.80
SNE 170901P00043000 P 09/01/17 43.0 4.10 4.70
SNE 170901P00043500 P 09/01/17 43.5 4.60 4.90
SNE 170901P00044000 P 09/01/17 44.0 5.10 5.60
SNE 170901P00044500 P 09/01/17 44.5 5.60 6.00
SNE 170901P00045000 P 09/01/17 45.0 6.10 6.60
SNE 170901P00045500 P 09/01/17 45.5 6.60 7.00
SNE 170901P00046000 P 09/01/17 46.0 7.00 7.30
SNE 170901P00046500 P 09/01/17 46.5 7.60 8.00
SNE 170901P00047500 P 09/01/17 47.5 8.50 8.80
SNE 170908C00032500 C 09/08/17 32.5 6.20 6.40
SNE 170908C00033500 C 09/08/17 33.5 5.20 5.50
SNE 170908C00034000 C 09/08/17 34.0 4.70 5.00
SNE 170908C00034500 C 09/08/17 34.5 4.20 4.50
SNE 170908C00035000 C 09/08/17 35.0 3.80 4.00
SNE 170908C00035500 C 09/08/17 35.5 3.30 3.60
SNE 170908C00036000 C 09/08/17 36.0 2.75 3.10
SNE 170908C00036500 C 09/08/17 36.5 2.35 2.55
SNE 170908C00037000 C 09/08/17 37.0 1.90 2.10
SNE 170908C00037500 C 09/08/17 37.5 1.55 1.70
SNE 170908C00038000 C 09/08/17 38.0 1.15 1.30
SNE 170908C00038500 C 09/08/17 38.5 0.85 1.00
SNE 170908C00039000 C 09/08/17 39.0 0.55 0.70
SNE 170908C00039500 C 09/08/17 39.5 0.35 0.45
SNE 170908C00040000 C 09/08/17 40.0 0.20 0.30
SNE 170908C00040500 C 09/08/17 40.5 0.10 0.25
SNE 170908C00041000 C 09/08/17 41.0 0.05 0.15
SNE 170908C00041500 C 09/08/17 41.5 0.00 0.10
SNE 170908C00042000 C 09/08/17 42.0 0.00 0.10
SNE 170908C00042500 C 09/08/17 42.5 0.00 0.05
SNE 170908C00043000 C 09/08/17 43.0 0.00 0.05
SNE 170908C00043500 C 09/08/17 43.5 0.00 0.05
SNE 170908C00044000 C 09/08/17 44.0 0.00 0.05
SNE 170908C00044500 C 09/08/17 44.5 0.00 0.05
SNE 170908C00045000 C 09/08/17 45.0 0.00 0.05
SNE 170908C00045500 C 09/08/17 45.5 0.00 0.05
SNE 170908C00046000 C 09/08/17 46.0 0.00 0.05
SNE 170908C00046500 C 09/08/17 46.5 0.00 0.05
SNE 170908C00047000 C 09/08/17 47.0 0.00 0.05
SNE 170908C00047500 C 09/08/17 47.5 0.00 0.05
SNE 170908P00032500 P 09/08/17 32.5 0.00 0.05
SNE 170908P00033500 P 09/08/17 33.5 0.00 0.05
SNE 170908P00034000 P 09/08/17 34.0 0.00 0.05
SNE 170908P00034500 P 09/08/17 34.5 0.00 0.10
SNE 170908P00035000 P 09/08/17 35.0 0.00 0.10
SNE 170908P00035500 P 09/08/17 35.5 0.00 0.10
SNE 170908P00036000 P 09/08/17 36.0 0.00 0.15
SNE 170908P00036500 P 09/08/17 36.5 0.05 0.20
SNE 170908P00037000 P 09/08/17 37.0 0.15 0.25
SNE 170908P00037500 P 09/08/17 37.5 0.20 0.30
SNE 170908P00038000 P 09/08/17 38.0 0.30 0.45
SNE 170908P00038500 P 09/08/17 38.5 0.50 0.60
SNE 170908P00039000 P 09/08/17 39.0 0.70 0.85
SNE 170908P00039500 P 09/08/17 39.5 1.00 1.15
SNE 170908P00040000 P 09/08/17 40.0 1.35 1.50
SNE 170908P00040500 P 09/08/17 40.5 1.75 1.90
SNE 170908P00041000 P 09/08/17 41.0 2.20 2.35
SNE 170908P00041500 P 09/08/17 41.5 2.65 2.80
SNE 170908P00042000 P 09/08/17 42.0 3.00 3.30
SNE 170908P00042500 P 09/08/17 42.5 3.50 3.80
SNE 170908P00043000 P 09/08/17 43.0 4.00 4.30
SNE 170908P00043500 P 09/08/17 43.5 4.50 4.80
SNE 170908P00044000 P 09/08/17 44.0 5.00 5.40
SNE 170908P00044500 P 09/08/17 44.5 5.50 5.80
SNE 170908P00045000 P 09/08/17 45.0 6.00 6.30
SNE 170908P00045500 P 09/08/17 45.5 6.60 7.10
SNE 170908P00046000 P 09/08/17 46.0 7.10 7.30
SNE 170908P00046500 P 09/08/17 46.5 7.50 7.80
SNE 170908P00047000 P 09/08/17 47.0 8.10 8.30
SNE 170908P00047500 P 09/08/17 47.5 8.60 8.80
SNE 170915C00033000 C 09/15/17 33.0 5.60 6.00
SNE 170915C00034000 C 09/15/17 34.0 4.80 5.10
SNE 170915C00035000 C 09/15/17 35.0 3.80 4.10
SNE 170915C00036000 C 09/15/17 36.0 2.90 3.20
SNE 170915C00037000 C 09/15/17 37.0 2.05 2.20
SNE 170915C00038000 C 09/15/17 38.0 1.30 1.45
SNE 170915C00039000 C 09/15/17 39.0 0.70 0.80
SNE 170915C00040000 C 09/15/17 40.0 0.35 0.40
SNE 170915C00041000 C 09/15/17 41.0 0.10 0.20
SNE 170915C00042000 C 09/15/17 42.0 0.00 0.10
SNE 170915C00043000 C 09/15/17 43.0 0.00 0.05
SNE 170915C00044000 C 09/15/17 44.0 0.00 0.05
SNE 170915C00045000 C 09/15/17 45.0 0.00 0.05
SNE 170915C00046000 C 09/15/17 46.0 0.00 0.05
SNE 170915C00047000 C 09/15/17 47.0 0.00 0.05
SNE 170915C00048000 C 09/15/17 48.0 0.00 0.05
SNE 170915C00049000 C 09/15/17 49.0 0.00 0.05
SNE 170915P00033000 P 09/15/17 33.0 0.00 0.05
SNE 170915P00034000 P 09/15/17 34.0 0.00 0.10
SNE 170915P00035000 P 09/15/17 35.0 0.00 0.15
SNE 170915P00036000 P 09/15/17 36.0 0.10 0.20
SNE 170915P00037000 P 09/15/17 37.0 0.20 0.35
SNE 170915P00038000 P 09/15/17 38.0 0.45 0.60
SNE 170915P00039000 P 09/15/17 39.0 0.85 1.00
SNE 170915P00040000 P 09/15/17 40.0 1.45 1.60
SNE 170915P00041000 P 09/15/17 41.0 2.25 2.40
SNE 170915P00042000 P 09/15/17 42.0 3.10 3.40
SNE 170915P00043000 P 09/15/17 43.0 4.10 4.30
SNE 170915P00044000 P 09/15/17 44.0 5.00 5.30
SNE 170915P00045000 P 09/15/17 45.0 6.00 6.30
SNE 170915P00046000 P 09/15/17 46.0 7.00 7.30
SNE 170915P00047000 P 09/15/17 47.0 8.10 8.90
SNE 170915P00048000 P 09/15/17 48.0 9.10 9.90
SNE 170915P00049000 P 09/15/17 49.0 10.10 10.30
SNE 170922C00033000 C 09/22/17 33.0 5.70 6.00
SNE 170922C00033500 C 09/22/17 33.5 5.30 5.70
SNE 170922C00034000 C 09/22/17 34.0 4.80 5.20
SNE 170922C00034500 C 09/22/17 34.5 4.30 4.60
SNE 170922C00035000 C 09/22/17 35.0 3.70 4.10
SNE 170922C00035500 C 09/22/17 35.5 3.40 3.70
SNE 170922C00036000 C 09/22/17 36.0 2.80 3.20
SNE 170922C00036500 C 09/22/17 36.5 2.55 2.70
SNE 170922C00037000 C 09/22/17 37.0 2.15 2.30
SNE 170922C00037500 C 09/22/17 37.5 1.75 1.90
SNE 170922C00038000 C 09/22/17 38.0 1.40 1.55
SNE 170922C00038500 C 09/22/17 38.5 1.10 1.25
SNE 170922C00039000 C 09/22/17 39.0 0.70 0.95
SNE 170922C00039500 C 09/22/17 39.5 0.60 0.75
SNE 170922C00040000 C 09/22/17 40.0 0.40 0.55
SNE 170922C00040500 C 09/22/17 40.5 0.25 0.40
SNE 170922C00041000 C 09/22/17 41.0 0.15 0.30
SNE 170922C00041500 C 09/22/17 41.5 0.10 0.20
SNE 170922C00042000 C 09/22/17 42.0 0.05 0.15
SNE 170922C00042500 C 09/22/17 42.5 0.00 0.15
SNE 170922C00043000 C 09/22/17 43.0 0.00 0.10
SNE 170922C00043500 C 09/22/17 43.5 0.00 0.10
SNE 170922C00044000 C 09/22/17 44.0 0.00 0.05
SNE 170922C00044500 C 09/22/17 44.5 0.00 0.05
SNE 170922C00045000 C 09/22/17 45.0 0.00 0.05
SNE 170922C00045500 C 09/22/17 45.5 0.00 0.05
SNE 170922C00046000 C 09/22/17 46.0 0.00 0.05
SNE 170922C00046500 C 09/22/17 46.5 0.00 0.05
SNE 170922C00047000 C 09/22/17 47.0 0.00 0.05
SNE 170922P00033000 P 09/22/17 33.0 0.00 0.10
SNE 170922P00033500 P 09/22/17 33.5 0.00 0.10
SNE 170922P00034000 P 09/22/17 34.0 0.00 0.10
SNE 170922P00034500 P 09/22/17 34.5 0.00 0.15
SNE 170922P00035000 P 09/22/17 35.0 0.05 0.15
SNE 170922P00035500 P 09/22/17 35.5 0.10 0.20
SNE 170922P00036000 P 09/22/17 36.0 0.15 0.25
SNE 170922P00036500 P 09/22/17 36.5 0.20 0.35
SNE 170922P00037000 P 09/22/17 37.0 0.30 0.40
SNE 170922P00037500 P 09/22/17 37.5 0.40 0.55
SNE 170922P00038000 P 09/22/17 38.0 0.55 0.70
SNE 170922P00038500 P 09/22/17 38.5 0.75 1.00
SNE 170922P00039000 P 09/22/17 39.0 0.95 1.10
SNE 170922P00039500 P 09/22/17 39.5 1.25 1.45
SNE 170922P00040000 P 09/22/17 40.0 1.55 1.70
SNE 170922P00040500 P 09/22/17 40.5 1.95 2.10
SNE 170922P00041000 P 09/22/17 41.0 2.30 2.60
SNE 170922P00041500 P 09/22/17 41.5 2.75 3.00
SNE 170922P00042000 P 09/22/17 42.0 3.20 3.40
SNE 170922P00042500 P 09/22/17 42.5 3.50 3.90
SNE 170922P00043000 P 09/22/17 43.0 4.00 4.30
SNE 170922P00043500 P 09/22/17 43.5 4.60 4.80
SNE 170922P00044000 P 09/22/17 44.0 5.00 5.30
SNE 170922P00044500 P 09/22/17 44.5 5.50 5.80
SNE 170922P00045000 P 09/22/17 45.0 6.10 6.60
SNE 170922P00045500 P 09/22/17 45.5 6.60 6.90
SNE 170922P00046000 P 09/22/17 46.0 7.00 7.30
SNE 170922P00046500 P 09/22/17 46.5 7.60 7.80
SNE 170922P00047000 P 09/22/17 47.0 8.00 8.30
SNE 170929C00033000 C 09/29/17 33.0 5.80 6.10
SNE 170929C00033500 C 09/29/17 33.5 5.10 5.60
SNE 170929C00034000 C 09/29/17 34.0 4.50 5.10
SNE 170929C00034500 C 09/29/17 34.5 4.20 4.60
SNE 170929C00035000 C 09/29/17 35.0 3.90 4.20
SNE 170929C00035500 C 09/29/17 35.5 3.40 3.70
SNE 170929C00036000 C 09/29/17 36.0 3.00 3.30
SNE 170929C00036500 C 09/29/17 36.5 2.55 2.75
SNE 170929C00037000 C 09/29/17 37.0 2.20 2.40
SNE 170929C00037500 C 09/29/17 37.5 1.60 2.00
SNE 170929C00038000 C 09/29/17 38.0 1.50 1.65
SNE 170929C00038500 C 09/29/17 38.5 1.20 1.35
SNE 170929C00039000 C 09/29/17 39.0 0.75 1.10
SNE 170929C00039500 C 09/29/17 39.5 0.70 0.85
SNE 170929C00040000 C 09/29/17 40.0 0.50 0.65
SNE 170929C00040500 C 09/29/17 40.5 0.35 0.50
SNE 170929C00041000 C 09/29/17 41.0 0.25 0.35
SNE 170929C00041500 C 09/29/17 41.5 0.15 0.30
SNE 170929C00042000 C 09/29/17 42.0 0.10 0.20
SNE 170929C00042500 C 09/29/17 42.5 0.05 0.15
SNE 170929C00043000 C 09/29/17 43.0 0.00 0.10
SNE 170929C00043500 C 09/29/17 43.5 0.00 0.10
SNE 170929C00044000 C 09/29/17 44.0 0.00 0.10
SNE 170929C00044500 C 09/29/17 44.5 0.00 0.05
SNE 170929C00045000 C 09/29/17 45.0 0.00 0.05
SNE 170929C00045500 C 09/29/17 45.5 0.00 0.05
SNE 170929C00046000 C 09/29/17 46.0 0.00 0.05
SNE 170929C00046500 C 09/29/17 46.5 0.00 0.05
SNE 170929C00047000 C 09/29/17 47.0 0.00 0.05
SNE 170929P00033000 P 09/29/17 33.0 0.00 0.10
SNE 170929P00033500 P 09/29/17 33.5 0.00 0.15
SNE 170929P00034000 P 09/29/17 34.0 0.05 0.15
SNE 170929P00034500 P 09/29/17 34.5 0.10 0.20
SNE 170929P00035000 P 09/29/17 35.0 0.10 0.20
SNE 170929P00035500 P 09/29/17 35.5 0.15 0.25
SNE 170929P00036000 P 09/29/17 36.0 0.20 0.35
SNE 170929P00036500 P 09/29/17 36.5 0.30 0.40
SNE 170929P00037000 P 09/29/17 37.0 0.40 0.50
SNE 170929P00037500 P 09/29/17 37.5 0.50 0.65
SNE 170929P00038000 P 09/29/17 38.0 0.65 0.80
SNE 170929P00038500 P 09/29/17 38.5 0.85 1.00
SNE 170929P00039000 P 09/29/17 39.0 1.10 1.25
SNE 170929P00039500 P 09/29/17 39.5 1.40 1.75
SNE 170929P00040000 P 09/29/17 40.0 1.70 1.85
SNE 170929P00040500 P 09/29/17 40.5 2.05 2.20
SNE 170929P00041000 P 09/29/17 41.0 2.45 2.60
SNE 170929P00041500 P 09/29/17 41.5 2.85 3.00
SNE 170929P00042000 P 09/29/17 42.0 3.30 3.60
SNE 170929P00042500 P 09/29/17 42.5 3.70 3.90
SNE 170929P00043000 P 09/29/17 43.0 4.20 4.40
SNE 170929P00043500 P 09/29/17 43.5 4.60 4.90
SNE 170929P00044000 P 09/29/17 44.0 5.10 5.40
SNE 170929P00044500 P 09/29/17 44.5 5.60 5.90
SNE 170929P00045000 P 09/29/17 45.0 6.10 6.40
SNE 170929P00045500 P 09/29/17 45.5 6.60 6.80
SNE 170929P00046000 P 09/29/17 46.0 7.10 7.30
SNE 170929P00046500 P 09/29/17 46.5 7.20 8.30
SNE 170929P00047000 P 09/29/17 47.0 8.00 8.30
SNE 171020C00019000 C 10/20/17 19.0 19.70 20.00
SNE 171020C00020000 C 10/20/17 20.0 18.70 19.80
SNE 171020C00021000 C 10/20/17 21.0 17.70 18.60
SNE 171020C00022000 C 10/20/17 22.0 16.70 17.00
SNE 171020C00023000 C 10/20/17 23.0 15.50 18.20
SNE 171020C00024000 C 10/20/17 24.0 14.70 17.20
SNE 171020C00025000 C 10/20/17 25.0 13.70 16.10
SNE 171020C00026000 C 10/20/17 26.0 12.40 15.10
SNE 171020C00027000 C 10/20/17 27.0 11.70 12.00
SNE 171020C00028000 C 10/20/17 28.0 10.40 11.90
SNE 171020C00029000 C 10/20/17 29.0 9.70 10.00
SNE 171020C00030000 C 10/20/17 30.0 8.70 9.00
SNE 171020C00031000 C 10/20/17 31.0 7.80 8.10
SNE 171020C00032000 C 10/20/17 32.0 6.80 7.10
SNE 171020C00033000 C 10/20/17 33.0 5.80 6.10
SNE 171020C00034000 C 10/20/17 34.0 4.80 5.10
SNE 171020C00035000 C 10/20/17 35.0 3.90 4.20
SNE 171020C00036000 C 10/20/17 36.0 3.20 3.40
SNE 171020C00037000 C 10/20/17 37.0 2.40 2.55
SNE 171020C00038000 C 10/20/17 38.0 1.75 1.85
SNE 171020C00039000 C 10/20/17 39.0 1.20 1.30
SNE 171020C00040000 C 10/20/17 40.0 0.65 0.85
SNE 171020C00041000 C 10/20/17 41.0 0.45 0.60
SNE 171020C00042000 C 10/20/17 42.0 0.25 0.40
SNE 171020C00043000 C 10/20/17 43.0 0.15 0.25
SNE 171020C00044000 C 10/20/17 44.0 0.05 0.15
SNE 171020C00045000 C 10/20/17 45.0 0.00 0.10
SNE 171020C00046000 C 10/20/17 46.0 0.00 0.10
SNE 171020C00047000 C 10/20/17 47.0 0.00 0.05
SNE 171020C00048000 C 10/20/17 48.0 0.00 0.05
SNE 171020P00019000 P 10/20/17 19.0 0.00 0.05
SNE 171020P00020000 P 10/20/17 20.0 0.00 0.05
SNE 171020P00021000 P 10/20/17 21.0 0.00 0.05
SNE 171020P00022000 P 10/20/17 22.0 0.00 0.05
SNE 171020P00023000 P 10/20/17 23.0 0.00 0.05
SNE 171020P00024000 P 10/20/17 24.0 0.00 0.05
SNE 171020P00025000 P 10/20/17 25.0 0.00 0.05
SNE 171020P00026000 P 10/20/17 26.0 0.00 0.05
SNE 171020P00027000 P 10/20/17 27.0 0.00 0.05
SNE 171020P00028000 P 10/20/17 28.0 0.00 0.05
SNE 171020P00029000 P 10/20/17 29.0 0.00 0.10
SNE 171020P00030000 P 10/20/17 30.0 0.00 0.10
SNE 171020P00031000 P 10/20/17 31.0 0.00 0.10
SNE 171020P00032000 P 10/20/17 32.0 0.05 0.15
SNE 171020P00033000 P 10/20/17 33.0 0.10 0.20
SNE 171020P00034000 P 10/20/17 34.0 0.15 0.25
SNE 171020P00035000 P 10/20/17 35.0 0.25 0.35
SNE 171020P00036000 P 10/20/17 36.0 0.40 0.50
SNE 171020P00037000 P 10/20/17 37.0 0.60 0.75
SNE 171020P00038000 P 10/20/17 38.0 0.95 1.10
SNE 171020P00039000 P 10/20/17 39.0 1.40 1.55
SNE 171020P00040000 P 10/20/17 40.0 1.95 2.10
SNE 171020P00041000 P 10/20/17 41.0 2.65 2.80
SNE 171020P00042000 P 10/20/17 42.0 3.40 3.60
SNE 171020P00043000 P 10/20/17 43.0 4.20 4.50
SNE 171020P00044000 P 10/20/17 44.0 5.20 5.60
SNE 171020P00045000 P 10/20/17 45.0 6.10 6.40
SNE 171020P00046000 P 10/20/17 46.0 7.20 7.50
SNE 171020P00047000 P 10/20/17 47.0 8.20 8.50
SNE 171020P00048000 P 10/20/17 48.0 9.10 9.30
SNE 180119C00018000 C 01/19/18 18.0 20.30 21.60
SNE 180119C00019000 C 01/19/18 19.0 17.80 21.70
SNE 180119C00020000 C 01/19/18 20.0 16.80 20.70
SNE 180119C00021000 C 01/19/18 21.0 15.90 19.20
SNE 180119C00022000 C 01/19/18 22.0 15.60 18.60
SNE 180119C00023000 C 01/19/18 23.0 14.40 17.20
SNE 180119C00024000 C 01/19/18 24.0 12.90 16.10
SNE 180119C00025000 C 01/19/18 25.0 13.60 14.30
SNE 180119C00026000 C 01/19/18 26.0 12.80 13.20
SNE 180119C00027000 C 01/19/18 27.0 10.70 13.20
SNE 180119C00028000 C 01/19/18 28.0 10.40 11.80
SNE 180119C00029000 C 01/19/18 29.0 9.90 10.90
SNE 180119C00030000 C 01/19/18 30.0 9.00 9.30
SNE 180119C00031000 C 01/19/18 31.0 7.80 8.50
SNE 180119C00032000 C 01/19/18 32.0 7.10 7.50
SNE 180119C00033000 C 01/19/18 33.0 6.40 6.70
SNE 180119C00034000 C 01/19/18 34.0 5.40 5.80
SNE 180119C00035000 C 01/19/18 35.0 4.80 5.10
SNE 180119C00036000 C 01/19/18 36.0 3.90 4.30
SNE 180119C00037000 C 01/19/18 37.0 3.40 3.60
SNE 180119C00038000 C 01/19/18 38.0 2.60 3.00
SNE 180119C00039000 C 01/19/18 39.0 2.30 2.45
SNE 180119C00040000 C 01/19/18 40.0 1.80 1.95
SNE 180119C00041000 C 01/19/18 41.0 1.40 1.55
SNE 180119C00042000 C 01/19/18 42.0 1.10 1.25
SNE 180119C00043000 C 01/19/18 43.0 0.85 1.00
SNE 180119C00044000 C 01/19/18 44.0 0.60 0.75
SNE 180119C00045000 C 01/19/18 45.0 0.50 0.60
SNE 180119C00046000 C 01/19/18 46.0 0.30 0.45
SNE 180119C00047000 C 01/19/18 47.0 0.25 0.35
SNE 180119C00048000 C 01/19/18 48.0 0.15 0.30
SNE 180119C00049000 C 01/19/18 49.0 0.10 0.25
SNE 180119C00050000 C 01/19/18 50.0 0.05 0.20
SNE 180119P00018000 P 01/19/18 18.0 0.00 0.05
SNE 180119P00019000 P 01/19/18 19.0 0.00 0.05
SNE 180119P00020000 P 01/19/18 20.0 0.00 0.10
SNE 180119P00021000 P 01/19/18 21.0 0.00 0.10
SNE 180119P00022000 P 01/19/18 22.0 0.00 0.10
SNE 180119P00023000 P 01/19/18 23.0 0.00 0.10
SNE 180119P00024000 P 01/19/18 24.0 0.00 0.10
SNE 180119P00025000 P 01/19/18 25.0 0.00 0.15
SNE 180119P00026000 P 01/19/18 26.0 0.05 0.15
SNE 180119P00027000 P 01/19/18 27.0 0.10 0.20
SNE 180119P00028000 P 01/19/18 28.0 0.10 0.25
SNE 180119P00029000 P 01/19/18 29.0 0.15 0.25
SNE 180119P00030000 P 01/19/18 30.0 0.20 0.35
SNE 180119P00031000 P 01/19/18 31.0 0.30 0.40
SNE 180119P00032000 P 01/19/18 32.0 0.40 0.50
SNE 180119P00033000 P 01/19/18 33.0 0.50 0.65
SNE 180119P00034000 P 01/19/18 34.0 0.65 0.80
SNE 180119P00035000 P 01/19/18 35.0 0.90 1.05
SNE 180119P00036000 P 01/19/18 36.0 1.15 1.25
SNE 180119P00037000 P 01/19/18 37.0 1.50 1.65
SNE 180119P00038000 P 01/19/18 38.0 1.85 2.00
SNE 180119P00039000 P 01/19/18 39.0 2.30 2.45
SNE 180119P00040000 P 01/19/18 40.0 2.90 3.10
SNE 180119P00041000 P 01/19/18 41.0 3.40 3.70
SNE 180119P00042000 P 01/19/18 42.0 4.10 4.30
SNE 180119P00043000 P 01/19/18 43.0 4.80 5.10
SNE 180119P00044000 P 01/19/18 44.0 5.60 5.90
SNE 180119P00045000 P 01/19/18 45.0 6.40 6.70
SNE 180119P00046000 P 01/19/18 46.0 7.30 7.60
SNE 180119P00047000 P 01/19/18 47.0 8.20 8.50
SNE 180119P00048000 P 01/19/18 48.0 8.40 9.50
SNE 180119P00049000 P 01/19/18 49.0 8.60 12.00
SNE 180119P00050000 P 01/19/18 50.0 11.10 11.40
SNE 190118C00015000 C 01/18/19 15.0 22.90 25.20
SNE 190118C00018000 C 01/18/19 18.0 20.10 22.20
SNE 190118C00020000 C 01/18/19 20.0 18.10 20.50
SNE 190118C00023000 C 01/18/19 23.0 15.30 17.50
SNE 190118C00025000 C 01/18/19 25.0 13.70 15.80
SNE 190118C00028000 C 01/18/19 28.0 11.00 13.20
SNE 190118C00030000 C 01/18/19 30.0 10.50 11.10
SNE 190118C00032000 C 01/18/19 32.0 9.00 9.70
SNE 190118C00035000 C 01/18/19 35.0 7.10 7.70
SNE 190118C00037000 C 01/18/19 37.0 5.90 6.50
SNE 190118C00040000 C 01/18/19 40.0 4.40 4.90
SNE 190118C00042000 C 01/18/19 42.0 3.60 4.10
SNE 190118C00045000 C 01/18/19 45.0 2.65 3.00
SNE 190118C00050000 C 01/18/19 50.0 1.35 1.95
SNE 190118C00055000 C 01/18/19 55.0 0.80 1.20
SNE 190118C00060000 C 01/18/19 60.0 0.50 0.70
SNE 190118P00015000 P 01/18/19 15.0 0.00 0.20
SNE 190118P00018000 P 01/18/19 18.0 0.00 0.30
SNE 190118P00020000 P 01/18/19 20.0 0.20 0.35
SNE 190118P00023000 P 01/18/19 23.0 0.35 0.55
SNE 190118P00025000 P 01/18/19 25.0 0.55 0.75
SNE 190118P00028000 P 01/18/19 28.0 0.90 1.20
SNE 190118P00030000 P 01/18/19 30.0 1.30 1.60
SNE 190118P00032000 P 01/18/19 32.0 1.75 2.05
SNE 190118P00035000 P 01/18/19 35.0 2.70 3.10
SNE 190118P00037000 P 01/18/19 37.0 3.40 4.00
SNE 190118P00040000 P 01/18/19 40.0 4.90 5.40
SNE 190118P00042000 P 01/18/19 42.0 6.10 6.60
SNE 190118P00045000 P 01/18/19 45.0 8.10 8.60
SNE 190118P00050000 P 01/18/19 50.0 9.80 14.50
SNE 190118P00055000 P 01/18/19 55.0 16.00 17.40
SNE 190118P00060000 P 01/18/19 60.0 20.70 21.70

OPRA data is delayed 15 minutes.